Prices and Webb-site Total Returns

CMOC Group Limited (CN): H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03993	2007-04-26			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-30	0	15.14	15.14	15.15	14.97	15.23	22,437,947	338,705,185	15.095	15.14	15.14	15.15	14.97	15.23	22,437,947	15.095	0.07%
2026-09-29	0	15.13	15.12	15.13	14.66	15.37	27,455,628	414,951,662	15.114	15.13	15.12	15.13	14.66	15.37	27,455,628	15.114	1.68%
2026-09-28	0	14.88	14.86	14.88	14.60	14.91	22,239,827	329,234,481	14.804	14.88	14.86	14.88	14.60	14.91	22,239,827	14.804	-0.93%
2026-09-25	0	15.02	15.01	15.03	14.69	15.10	15,107,864	225,309,085	14.913	15.02	15.01	15.03	14.69	15.10	15,107,864	14.913	-0.40%
2026-09-24	0	15.08	15.08	15.09	14.86	15.45	37,516,446	563,935,989	15.032	15.08	15.08	15.09	14.86	15.45	37,516,446	15.032	-3.70%
2026-09-23	0	15.66	15.65	15.66	15.52	16.07	19,911,868	313,054,145	15.722	15.66	15.65	15.66	15.52	16.07	19,911,868	15.722	-0.32%
2026-09-22	0	15.71	15.70	15.71	15.43	16.04	27,604,266	434,820,243	15.752	15.71	15.70	15.71	15.43	16.04	27,604,266	15.752	0.00%
2026-09-21	0	15.71	15.69	15.71	15.29	15.81	49,337,935	764,487,193	15.495	15.71	15.69	15.71	15.29	15.81	49,337,935	15.495	0.13%
2026-09-18	0	15.69	15.69	15.70	15.48	15.78	29,136,076	455,823,504	15.645	15.69	15.69	15.70	15.48	15.78	29,136,076	15.645	1.10%
2026-09-17	0	15.52	15.51	15.52	14.93	15.54	30,143,772	461,871,357	15.322	15.52	15.51	15.52	14.93	15.54	30,143,772	15.322	-0.96%
2026-09-16	0	15.67	15.66	15.67	15.18	15.73	26,798,813	416,343,688	15.536	15.67	15.66	15.67	15.18	15.73	26,798,813	15.536	3.16%
2026-09-15	0	15.19	15.17	15.19	15.06	15.55	33,431,579	510,141,313	15.259	15.19	15.17	15.19	15.06	15.55	33,431,579	15.259	-2.75%
2026-09-14	0	15.62	15.61	15.62	15.56	15.95	34,990,617	551,542,127	15.763	15.62	15.61	15.62	15.56	15.95	34,990,617	15.763	-2.38%
2026-09-11	0	16.00	16.00	16.01	15.18	16.80	99,258,630	1,567,719,173	15.794	16.00	16.00	16.01	15.18	16.80	99,258,630	15.794	-7.73%
2026-09-10	0	17.34	17.34	17.35	17.24	17.80	27,229,671	473,868,846	17.403	17.34	17.34	17.35	17.24	17.80	27,229,671	17.403	-2.58%
2026-09-09	0	17.80	17.80	17.81	17.50	17.94	30,290,444	537,392,654	17.741	17.80	17.80	17.81	17.50	17.94	30,290,444	17.741	1.08%
2026-09-08	0	17.61	17.60	17.61	16.65	17.66	63,732,848	1,105,142,186	17.340	17.61	17.60	17.61	16.65	17.66	63,732,848	17.340	7.57%
2026-09-07	0	16.37	16.35	16.37	16.21	16.66	18,566,460	304,540,331	16.403	16.37	16.35	16.37	16.21	16.66	18,566,460	16.403	-0.49%
2026-09-04	0	16.45	16.45	16.46	16.45	17.08	31,130,427	517,972,272	16.639	16.45	16.45	16.46	16.45	17.08	31,130,427	16.639	-1.02%
2026-09-03	0	16.62	16.58	16.62	16.19	16.80	26,783,516	443,680,199	16.565	16.62	16.58	16.62	16.19	16.80	26,783,516	16.565	3.49%
2026-09-02	0	16.06	16.04	16.06	15.67	16.30	33,501,014	534,002,246	15.940	16.06	16.04	16.06	15.67	16.30	33,501,014	15.940	-3.37%
2026-09-01	0	16.62	16.61	16.62	16.60	17.05	21,335,269	358,331,395	16.795	16.62	16.61	16.62	16.60	17.05	21,335,269	16.795	-0.72%
2026-08-31	0	16.85	16.85	16.86	16.38	17.10	66,339,484	1,109,683,995	16.727	16.74	16.74	16.75	16.27	16.99	66,774,625	16.618	-4.75%
2026-08-28	0	17.69	17.68	17.69	17.38	17.95	30,035,784	530,843,226	17.674	17.57	17.56	17.57	17.27	17.83	30,232,798	17.559	0.91%
2026-08-27	0	17.53	17.52	17.53	17.47	18.09	44,300,590	782,092,878	17.654	17.42	17.41	17.42	17.36	17.97	44,591,171	17.539	-3.10%
2026-08-26	0	18.09	18.06	18.09	17.16	18.13	84,909,222	1,517,772,156	17.875	17.97	17.94	17.97	17.05	18.01	85,466,167	17.759	7.30%
2026-08-25	0	16.86	16.85	16.86	16.48	17.49	32,524,693	546,612,813	16.806	16.75	16.74	16.75	16.37	17.38	32,738,032	16.697	-2.54%
2026-08-24	0	17.30	17.29	17.30	17.12	17.85	46,194,951	806,599,023	17.461	17.19	17.18	17.19	17.01	17.73	46,497,958	17.347	1.76%
2026-08-21	0	17.00	16.99	17.00	16.81	17.31	39,321,056	669,909,008	17.037	16.89	16.88	16.89	16.70	17.20	39,578,975	16.926	1.67%
2026-08-20	0	16.72	16.72	16.73	16.71	17.46	36,412,534	620,776,463	17.048	16.61	16.61	16.62	16.60	17.35	36,651,375	16.937	1.33%
2026-08-19	0	16.50	16.49	16.50	16.34	16.92	42,450,152	702,341,660	16.545	16.39	16.38	16.39	16.23	16.81	42,728,595	16.437	-3.45%
2026-08-18	0	17.09	17.08	17.09	16.82	17.64	32,235,963	550,424,123	17.075	16.98	16.97	16.98	16.71	17.53	32,447,408	16.964	-3.12%
2026-08-17	0	17.64	17.63	17.64	17.34	17.91	41,310,669	730,884,119	17.692	17.53	17.52	17.53	17.23	17.79	41,581,638	17.577	3.70%
2026-08-14	0	17.01	17.00	17.01	16.97	17.44	30,559,112	522,312,614	17.092	16.90	16.89	16.90	16.86	17.33	30,759,558	16.980	-1.85%
2026-08-13	0	17.33	17.33	17.34	17.19	18.10	33,141,132	579,489,978	17.486	17.22	17.22	17.23	17.08	17.98	33,358,515	17.372	-4.25%
2026-08-12	0	18.10	18.09	18.10	17.67	18.16	23,770,904	425,693,381	17.908	17.98	17.97	17.98	17.55	18.04	23,926,825	17.791	1.12%
2026-08-11	0	17.90	17.89	17.90	17.78	19.21	41,124,984	747,084,819	18.166	17.78	17.77	17.78	17.66	19.08	41,394,735	18.048	-5.24%
2026-08-10	0	18.89	18.89	18.90	18.36	19.23	44,005,782	824,450,999	18.735	18.77	18.77	18.78	18.24	19.10	44,294,429	18.613	-1.10%
2026-08-07	0	19.10	19.10	19.11	18.69	19.27	51,429,457	976,733,098	18.992	18.98	18.98	18.99	18.57	19.14	51,766,798	18.868	1.54%
2026-08-06	0	18.81	18.80	18.81	18.66	19.64	84,504,543	1,614,583,523	19.106	18.69	18.68	18.69	18.54	19.51	85,058,834	18.982	1.84%
2026-08-05	0	18.47	18.46	18.47	17.36	18.65	61,172,075	1,112,310,679	18.183	18.35	18.34	18.35	17.25	18.53	61,573,321	18.065	8.65%
2026-08-04	0	17.00	16.99	17.00	16.76	17.26	32,934,969	560,288,076	17.012	16.89	16.88	16.89	16.65	17.15	33,150,999	16.901	1.49%
2026-08-03	0	16.75	16.74	16.76	16.43	16.89	17,503,602	292,565,007	16.715	16.64	16.63	16.65	16.32	16.78	17,618,413	16.606	-0.83%
2026-07-31	0	16.89	16.89	16.90	16.44	16.94	27,600,096	463,181,391	16.782	16.78	16.78	16.79	16.33	16.83	27,781,133	16.673	3.81%
2026-07-30	0	16.27	16.25	16.27	16.00	16.92	28,356,399	466,286,680	16.444	16.16	16.14	16.16	15.90	16.81	28,542,397	16.337	-1.15%
2026-07-29	0	16.46	16.45	16.46	16.04	16.63	21,309,286	348,095,758	16.335	16.35	16.34	16.35	15.94	16.52	21,449,060	16.229	-0.24%
2026-07-28	0	16.50	16.49	16.50	16.10	16.65	22,408,196	367,221,090	16.388	16.39	16.38	16.39	16.00	16.54	22,555,178	16.281	-2.02%
2026-07-27	0	16.84	16.83	16.84	16.38	17.21	31,817,469	532,254,317	16.728	16.73	16.72	16.73	16.27	17.10	32,026,169	16.619	0.12%
2026-07-24	0	16.82	16.81	16.82	16.51	17.12	38,687,049	647,851,093	16.746	16.71	16.70	16.71	16.40	17.01	38,940,809	16.637	-4.49%
2026-07-23	0	17.61	17.61	17.62	17.15	18.05	51,316,255	907,156,671	17.678	17.50	17.50	17.51	17.04	17.93	51,652,854	17.563	1.44%
2026-07-22	0	17.36	17.36	17.37	16.99	17.78	61,098,689	1,067,690,785	17.475	17.25	17.25	17.26	16.88	17.66	61,499,454	17.361	4.77%
2026-07-21	0	16.57	16.57	16.58	16.04	16.80	38,835,036	639,574,201	16.469	16.46	16.46	16.47	15.94	16.69	39,089,767	16.362	2.73%
2026-07-20	0	16.13	16.12	16.13	15.20	16.31	67,345,114	1,068,770,486	15.870	16.02	16.01	16.02	15.10	16.20	67,786,851	15.767	4.13%
2026-07-17	0	15.49	15.48	15.49	15.12	16.43	43,481,145	679,944,662	15.638	15.39	15.38	15.39	15.02	16.32	43,766,351	15.536	-4.91%
2026-07-16	0	16.29	16.29	16.30	15.76	16.83	53,382,339	878,881,637	16.464	16.18	16.18	16.19	15.66	16.72	53,732,490	16.357	2.91%
2026-07-15	0	15.83	15.82	15.83	15.53	16.26	32,197,022	509,918,754	15.837	15.73	15.72	15.73	15.43	16.15	32,408,212	15.734	-0.75%
2026-07-14	0	15.95	15.94	15.95	14.32	16.05	57,645,262	891,781,950	15.470	15.85	15.84	15.85	14.23	15.95	58,023,375	15.369	7.34%
2026-07-13	0	14.86	14.86	14.87	14.62	15.05	24,658,566	366,062,136	14.845	14.76	14.76	14.77	14.52	14.95	24,820,309	14.748	-0.60%
2026-07-10	0	14.95	14.94	14.95	14.78	15.44	33,377,506	503,812,251	15.094	14.85	14.84	14.85	14.68	15.34	33,596,439	14.996	1.84%
2026-07-09	0	14.68	14.68	14.70	14.17	15.08	44,201,447	643,129,982	14.550	14.58	14.58	14.60	14.08	14.98	44,491,378	14.455	-2.78%
2026-07-08	0	15.10	15.09	15.10	14.80	15.19	24,060,685	362,438,511	15.064	15.00	14.99	15.00	14.70	15.09	24,218,506	14.965	-0.66%
2026-07-07	0	15.20	15.20	15.21	15.03	15.79	38,378,801	587,773,742	15.315	15.10	15.10	15.11	14.93	15.69	38,630,539	15.215	-4.76%
2026-07-06	0	15.96	15.95	15.96	15.89	16.79	26,405,085	428,680,452	16.235	15.86	15.85	15.86	15.79	16.68	26,578,284	16.129	-1.48%
2026-07-03	0	16.20	16.18	16.20	15.50	16.37	48,632,961	784,682,022	16.135	16.09	16.07	16.09	15.40	16.26	48,951,959	16.030	7.07%
2026-07-02	0	15.13	15.12	15.13	14.81	15.62	40,337,257	611,763,395	15.166	15.03	15.02	15.03	14.71	15.52	40,601,841	15.067	-0.33%
2026-06-30	0	15.18	15.18	15.19	14.82	15.29	27,624,772	416,325,741	15.071	15.08	15.08	15.09	14.72	15.19	27,805,971	14.973	-1.36%
2026-06-29	0	15.39	15.38	15.39	14.95	15.57	43,275,013	662,278,504	15.304	15.29	15.28	15.29	14.85	15.47	43,558,867	15.204	1.12%
2026-06-26	0	15.22	15.21	15.22	14.97	15.74	41,165,887	627,888,563	15.253	15.12	15.11	15.12	14.87	15.64	41,435,906	15.153	-1.81%
2026-06-25	0	15.50	15.50	15.51	15.21	16.58	122,688,655	1,915,255,325	15.611	15.40	15.40	15.41	15.11	16.47	123,493,407	15.509	-7.52%
2026-06-24	0	16.76	16.76	16.77	16.67	17.28	54,034,152	914,182,252	16.919	16.65	16.65	16.66	16.56	17.17	54,388,578	16.808	-3.07%
2026-06-23	0	17.29	17.28	17.29	17.29	19.19	61,597,257	1,093,967,356	17.760	17.18	17.17	17.18	17.18	19.06	62,001,292	17.644	-10.88%
2026-06-22	0	19.40	19.39	19.40	18.32	19.86	62,572,187	1,206,147,918	19.276	19.27	19.26	19.27	18.20	19.73	62,982,617	19.150	2.81%
2026-06-18	0	18.87	18.87	18.88	18.62	19.90	55,454,862	1,057,506,614	19.070	18.75	18.75	18.76	18.50	19.77	55,818,607	18.945	-2.88%
2026-06-17	0	19.43	19.42	19.43	18.85	19.60	45,192,230	870,381,411	19.260	19.30	19.29	19.30	18.73	19.47	45,488,659	19.134	1.62%
2026-06-16	0	19.12	19.12	19.13	18.90	19.95	74,082,097	1,432,592,262	19.338	19.00	19.00	19.01	18.78	19.82	74,568,024	19.212	-4.30%
2026-06-15	0	19.98	19.97	19.98	19.60	20.52	109,136,746	2,190,634,118	20.072	19.85	19.84	19.85	19.47	20.39	109,852,607	19.942	6.28%
2026-06-12	0	18.80	18.79	18.80	17.33	19.15	103,166,577	1,899,109,965	18.408	18.68	18.67	18.68	17.22	19.03	103,843,278	18.288	12.17%
2026-06-11	0	16.76	16.75	16.76	15.51	16.98	45,480,607	749,288,693	16.475	16.65	16.64	16.65	15.41	16.87	45,778,928	16.368	3.01%
2026-06-10	0	16.27	16.26	16.27	15.62	16.43	43,044,608	689,830,060	16.026	16.16	16.15	16.16	15.52	16.32	43,326,951	15.922	-1.99%
2026-06-09	0	16.60	16.60	16.61	16.32	16.94	38,149,626	632,008,420	16.567	16.49	16.49	16.50	16.21	16.83	38,399,861	16.459	-2.01%
2026-06-08	0	16.94	16.93	16.94	16.60	17.36	53,695,054	912,141,597	16.987	16.83	16.82	16.83	16.49	17.25	54,047,256	16.877	-6.31%
2026-06-05	0	18.08	18.07	18.08	18.02	18.85	33,137,355	606,204,441	18.294	17.96	17.95	17.96	17.90	18.73	33,354,713	18.174	-2.11%
2026-06-04	0	18.47	18.46	18.47	18.44	19.40	37,297,424	697,468,231	18.700	18.35	18.34	18.35	18.32	19.27	37,542,069	18.578	-6.91%
2026-06-03	0	19.84	19.84	19.85	19.38	19.90	31,959,276	631,470,642	19.759	19.71	19.71	19.72	19.25	19.77	32,168,907	19.630	1.69%
2026-06-02	0	19.51	19.51	19.52	18.50	19.83	54,099,611	1,046,256,474	19.339	19.38	19.38	19.39	18.38	19.70	54,454,467	19.213	5.46%
2026-06-01	0	18.50	18.50	18.51	18.10	19.09	32,192,276	597,939,586	18.574	18.38	18.38	18.39	17.98	18.97	32,403,435	18.453	1.37%
2026-05-29	0	18.25	18.25	18.31	18.16	19.21	85,791,478	1,582,752,884	18.449	18.13	18.13	18.19	18.04	19.08	86,354,210	18.329	-0.98%
2026-05-28	0	18.43	18.43	18.44	17.87	19.12	51,037,099	935,260,174	18.325	18.31	18.31	18.32	17.75	19.00	51,371,867	18.206	-3.81%
2026-05-27	0	19.16	19.15	19.16	19.11	20.02	29,972,334	580,461,759	19.367	19.04	19.03	19.04	18.99	19.89	30,168,932	19.240	-3.09%
2026-05-26	0	19.77	19.76	19.77	18.47	19.86	74,392,475	1,449,103,048	19.479	19.64	19.63	19.64	18.35	19.73	74,880,438	19.352	7.21%
2026-05-22	0	18.44	18.43	18.44	17.46	18.65	59,022,601	1,075,306,774	18.219	18.32	18.31	18.32	17.35	18.53	59,409,748	18.100	6.28%
2026-05-21	0	17.35	17.33	17.35	17.22	18.24	31,938,896	564,074,473	17.661	17.24	17.22	17.24	17.11	18.12	32,148,393	17.546	-1.59%
2026-05-20	0	17.63	17.62	17.63	17.16	17.67	33,378,190	582,027,030	17.437	17.52	17.51	17.52	17.05	17.55	33,597,128	17.324	-0.51%
2026-05-19	0	17.72	17.71	17.72	17.21	18.11	45,056,342	793,406,480	17.609	17.60	17.59	17.60	17.10	17.99	45,351,880	17.494	-1.39%
2026-05-18	0	17.97	17.96	17.97	17.58	18.07	33,653,716	601,653,536	17.878	17.85	17.84	17.85	17.47	17.95	33,874,461	17.761	-2.09%
2026-05-15	0	18.68	18.67	18.68	18.50	19.91	59,265,895	1,124,484,889	18.974	18.23	18.22	18.23	18.06	19.43	60,715,634	18.521	-5.75%
2026-05-14	0	19.82	19.81	19.82	19.33	20.68	52,394,462	1,035,446,168	19.763	19.35	19.34	19.35	18.87	20.19	53,676,115	19.291	-3.41%
2026-05-13	0	20.52	20.52	20.54	20.28	20.96	47,644,310	979,444,796	20.557	20.03	20.03	20.05	19.80	20.46	48,809,766	20.067	1.89%
2026-05-12	0	20.14	20.12	20.14	19.98	20.70	52,292,346	1,060,937,076	20.289	19.66	19.64	19.66	19.50	20.21	53,571,501	19.804	1.97%
2026-05-11	0	19.75	19.75	19.78	19.55	20.30	31,579,984	626,815,905	19.849	19.28	19.28	19.31	19.08	19.82	32,352,481	19.375	-2.03%
2026-05-08	0	20.16	20.14	20.16	18.76	20.42	79,511,739	1,560,005,505	19.620	19.68	19.66	19.68	18.31	19.93	81,456,724	19.151	2.49%
2026-05-07	0	19.67	19.66	19.67	19.36	20.10	41,055,547	807,124,040	19.659	19.20	19.19	19.20	18.90	19.62	42,059,832	19.190	2.61%
2026-05-06	0	19.17	19.17	19.19	17.93	19.50	60,770,111	1,144,381,749	18.831	18.71	18.71	18.73	17.50	19.03	62,256,645	18.382	5.10%
2026-05-05	0	18.24	18.23	18.24	17.43	18.24	17,761,902	319,065,470	17.963	17.80	17.79	17.80	17.01	17.80	18,196,387	17.535	1.62%
2026-05-04	0	17.95	17.95	17.96	17.82	18.20	14,513,928	261,692,825	18.030	17.52	17.52	17.53	17.39	17.77	14,868,962	17.600	1.99%
2026-04-30	0	17.60	17.60	17.61	17.40	18.18	42,228,129	742,389,083	17.580	17.18	17.18	17.19	16.98	17.75	43,261,097	17.161	-3.67%
2026-04-29	0	18.27	18.23	18.27	17.30	18.35	36,932,410	664,667,650	17.997	17.83	17.79	17.83	16.89	17.91	37,835,836	17.567	3.45%
2026-04-28	0	17.66	17.65	17.66	17.46	18.24	42,082,242	741,563,237	17.622	17.24	17.23	17.24	17.04	17.80	43,111,641	17.201	-3.23%
2026-04-27	0	18.25	18.24	18.26	17.83	18.82	58,101,744	1,057,760,939	18.205	17.81	17.80	17.82	17.40	18.37	59,523,006	17.771	-3.03%
2026-04-24	0	18.82	18.81	18.82	18.29	18.94	33,770,022	628,965,974	18.625	18.37	18.36	18.37	17.85	18.49	34,596,091	18.180	0.32%
2026-04-23	0	18.76	18.76	18.77	18.54	19.62	43,453,231	821,157,972	18.898	18.31	18.31	18.32	18.10	19.15	44,516,167	18.446	-2.85%
2026-04-22	0	19.31	19.31	19.33	18.98	19.56	33,628,500	649,325,112	19.309	18.85	18.85	18.87	18.53	19.09	34,451,107	18.848	-0.16%
2026-04-21	0	19.34	19.33	19.34	19.19	19.49	21,900,838	423,386,652	19.332	18.88	18.87	18.88	18.73	19.02	22,436,568	18.870	-0.51%
2026-04-20	0	19.44	19.42	19.44	19.20	19.80	34,048,415	661,767,075	19.436	18.98	18.96	18.98	18.74	19.33	34,881,294	18.972	0.57%
2026-04-17	0	19.33	19.33	19.34	19.13	19.96	42,432,974	822,617,626	19.386	18.87	18.87	18.88	18.67	19.48	43,470,953	18.923	-1.43%
2026-04-16	0	19.61	19.56	19.61	19.13	19.66	37,898,320	737,830,617	19.469	19.14	19.09	19.14	18.67	19.19	38,825,374	19.004	1.50%
2026-04-15	0	19.32	19.32	19.34	19.29	19.97	72,896,497	1,423,939,039	19.534	18.86	18.86	18.88	18.83	19.49	74,679,662	19.067	1.90%
2026-04-14	0	18.96	18.96	18.97	18.83	19.32	62,356,761	1,187,160,986	19.038	18.51	18.51	18.52	18.38	18.86	63,882,107	18.584	3.32%
2026-04-13	0	18.35	18.34	18.35	18.02	18.63	46,194,413	842,579,334	18.240	17.91	17.90	17.91	17.59	18.19	47,324,402	17.804	-0.54%
2026-04-10	0	18.45	18.44	18.45	18.23	18.85	32,165,334	595,893,407	18.526	18.01	18.00	18.01	17.79	18.40	32,952,150	18.084	-0.11%
2026-04-09	0	18.47	18.46	18.47	18.19	18.76	38,232,169	706,963,654	18.491	18.03	18.02	18.03	17.76	18.31	39,167,389	18.050	-1.49%
2026-04-08	0	18.75	18.74	18.75	18.00	18.87	118,429,032	2,206,143,938	18.628	18.30	18.29	18.30	17.57	18.42	121,325,996	18.184	10.55%
2026-04-02	0	16.96	16.95	16.96	16.85	17.86	78,949,374	1,365,089,939	17.291	16.56	16.55	16.56	16.45	17.43	80,880,602	16.878	-2.81%
2026-04-01	0	17.45	17.43	17.45	16.94	17.62	86,346,523	1,490,402,670	17.261	17.03	17.01	17.03	16.54	17.20	88,458,697	16.849	8.39%
2026-03-31	0	16.10	16.09	16.10	15.83	16.73	48,701,378	789,096,728	16.203	15.72	15.71	15.72	15.45	16.33	49,892,692	15.816	-1.17%
2026-03-30	0	16.29	16.28	16.29	15.73	16.78	85,866,580	1,385,485,778	16.135	15.90	15.89	15.90	15.35	16.38	87,967,014	15.750	-2.92%
2026-03-27	0	16.78	16.77	16.78	16.25	16.99	35,693,393	597,049,977	16.727	16.38	16.37	16.38	15.86	16.58	36,566,511	16.328	0.60%
2026-03-26	0	16.68	16.68	16.69	16.54	17.28	62,550,918	1,048,392,132	16.761	16.28	16.28	16.29	16.15	16.87	64,081,014	16.360	-3.70%
2026-03-25	0	17.32	17.31	17.32	17.04	18.34	73,398,235	1,286,748,717	17.531	16.91	16.90	16.91	16.63	17.90	75,193,674	17.112	0.81%
2026-03-24	0	17.18	17.17	17.18	16.22	17.32	71,631,663	1,203,630,944	16.803	16.77	16.76	16.77	15.83	16.91	73,383,888	16.402	6.64%
2026-03-23	0	16.11	16.11	16.12	15.70	16.77	103,528,860	1,667,913,269	16.111	15.73	15.73	15.74	15.33	16.37	106,061,342	15.726	-6.28%
2026-03-20	0	17.19	17.18	17.19	17.01	17.76	60,097,198	1,040,016,259	17.306	16.78	16.77	16.78	16.60	17.34	61,567,272	16.892	-2.11%
2026-03-19	0	17.56	17.55	17.56	17.37	17.90	78,923,810	1,386,457,144	17.567	17.14	17.13	17.14	16.96	17.47	80,854,413	17.148	-5.59%
2026-03-18	0	18.60	18.59	18.60	18.35	19.04	29,402,528	549,012,234	18.672	18.16	18.15	18.16	17.91	18.59	30,121,761	18.226	0.38%
2026-03-17	0	18.53	18.51	18.53	18.43	19.19	42,843,872	803,867,260	18.763	18.09	18.07	18.09	17.99	18.73	43,891,902	18.315	0.71%
2026-03-16	0	18.40	18.39	18.40	17.72	18.86	99,031,356	1,799,822,317	18.174	17.96	17.95	17.96	17.30	18.41	101,453,822	17.740	-2.28%
2026-03-13	0	18.83	18.82	18.83	18.80	19.78	77,517,053	1,478,386,225	19.072	18.38	18.37	18.38	18.35	19.31	79,413,244	18.616	-4.90%
2026-03-12	0	19.80	19.79	19.80	19.10	20.58	93,736,821	1,842,425,580	19.655	19.33	19.32	19.33	18.64	20.09	96,029,774	19.186	-3.88%
2026-03-11	0	20.60	20.58	20.60	20.44	21.28	30,754,536	639,500,467	20.794	20.11	20.09	20.11	19.95	20.77	31,506,841	20.297	-1.06%
2026-03-10	0	20.82	20.80	20.82	20.56	21.18	35,657,025	742,975,258	20.837	20.32	20.30	20.32	20.07	20.67	36,529,253	20.339	2.56%
2026-03-09	0	20.30	20.28	20.30	19.45	20.54	103,602,937	2,104,183,563	20.310	19.82	19.80	19.82	18.99	20.05	106,137,231	19.825	-5.23%
2026-03-06	0	21.42	21.40	21.42	20.94	22.02	103,195,157	2,207,345,708	21.390	20.91	20.89	20.91	20.44	21.49	105,719,476	20.879	-3.51%
2026-03-05	0	22.20	22.20	22.22	21.80	23.74	50,702,740	1,138,571,543	22.456	21.67	21.67	21.69	21.28	23.17	51,943,010	21.920	-3.56%
2026-03-04	0	23.02	23.02	23.04	22.22	23.16	40,998,744	929,232,918	22.665	22.47	22.47	22.49	21.69	22.61	42,001,639	22.124	-0.26%
2026-03-03	0	23.08	23.06	23.08	22.82	25.10	62,522,282	1,470,191,176	23.515	22.53	22.51	22.53	22.28	24.50	64,051,677	22.953	-6.86%
2026-03-02	0	24.78	24.76	24.78	23.36	24.94	40,929,605	996,640,572	24.350	24.19	24.17	24.19	22.80	24.34	41,930,809	23.769	2.57%
2026-02-27	0	24.16	24.16	24.18	23.74	24.80	65,236,998	1,579,224,102	24.207	23.58	23.58	23.60	23.17	24.21	66,832,800	23.629	0.92%
2026-02-26	0	23.94	23.92	23.94	23.40	24.90	43,188,418	1,037,611,091	24.025	23.37	23.35	23.37	22.84	24.31	44,244,876	23.452	-2.44%
2026-02-25	0	24.54	24.52	24.54	23.64	24.80	39,741,865	971,144,354	24.436	23.95	23.93	23.95	23.08	24.21	40,714,015	23.853	3.37%
2026-02-24	0	23.74	23.74	23.76	23.18	23.84	29,335,454	691,235,142	23.563	23.17	23.17	23.19	22.63	23.27	30,053,046	23.001	-0.42%
2026-02-23	0	23.84	23.82	23.84	23.82	24.30	23,849,845	572,448,496	24.002	23.27	23.25	23.27	23.25	23.72	24,433,250	23.429	2.14%
2026-02-20	0	23.34	23.32	23.34	23.08	23.80	27,814,909	652,122,639	23.445	22.78	22.76	22.78	22.53	23.23	28,495,306	22.885	1.04%
2026-02-16	0	23.10	23.08	23.12	21.98	23.40	22,548,139	519,948,482	23.059	22.55	22.53	22.57	21.46	22.84	23,099,703	22.509	6.35%
2026-02-13	0	21.72	21.72	21.74	21.62	22.82	55,005,535	1,209,558,150	21.990	21.20	21.20	21.22	21.10	22.28	56,351,059	21.465	-6.94%
2026-02-12	0	23.34	23.30	23.34	23.16	23.88	38,478,319	903,888,438	23.491	22.78	22.74	22.78	22.61	23.31	39,419,560	22.930	1.04%
2026-02-11	0	23.10	23.04	23.10	22.26	23.58	37,789,524	876,759,680	23.201	22.55	22.49	22.55	21.73	23.02	38,713,916	22.647	2.85%
2026-02-10	0	22.46	22.46	22.48	22.20	22.94	27,573,853	621,319,413	22.533	21.92	21.92	21.94	21.67	22.39	28,248,354	21.995	2.09%
2026-02-09	0	22.00	22.00	22.02	21.54	22.30	32,295,100	709,506,012	21.969	21.47	21.47	21.49	21.03	21.77	33,085,090	21.445	3.38%
2026-02-06	0	21.28	21.26	21.28	20.50	21.64	54,203,964	1,144,990,486	21.124	20.77	20.75	20.77	20.01	21.12	55,529,880	20.619	-1.94%
2026-02-05	0	21.70	21.62	21.70	21.14	23.18	69,866,612	1,516,716,286	21.709	21.18	21.10	21.18	20.64	22.63	71,575,661	21.190	-6.47%
2026-02-04	0	23.20	23.20	23.22	22.86	23.74	56,486,832	1,311,683,693	23.221	22.65	22.65	22.67	22.31	23.17	57,868,591	22.667	2.47%
2026-02-03	0	22.64	22.62	22.64	21.60	22.92	64,482,530	1,439,883,611	22.330	22.10	22.08	22.10	21.08	22.37	66,059,876	21.797	6.39%
2026-02-02	0	21.28	21.26	21.30	20.40	22.08	90,776,503	1,923,795,998	21.193	20.77	20.75	20.79	19.91	21.55	92,997,042	20.687	-4.66%
2026-01-30	0	22.32	22.30	22.32	22.22	23.76	78,480,738	1,781,027,195	22.694	21.79	21.77	21.79	21.69	23.19	80,400,503	22.152	-8.07%
2026-01-29	0	24.28	24.28	24.30	23.28	25.24	87,874,860	2,134,032,435	24.285	23.70	23.70	23.72	22.72	24.64	90,024,420	23.705	0.58%
2026-01-28	0	24.14	24.12	24.16	22.70	24.32	63,572,241	1,511,720,103	23.780	23.56	23.54	23.58	22.16	23.74	65,127,320	23.212	5.51%
2026-01-27	0	22.88	22.84	22.88	22.36	23.58	54,281,140	1,245,583,209	22.947	22.33	22.29	22.33	21.83	23.02	55,608,944	22.399	0.62%
2026-01-26	0	22.74	22.72	22.74	22.18	23.30	74,183,123	1,686,640,819	22.736	22.20	22.18	22.20	21.65	22.74	75,997,761	22.193	6.26%
2026-01-23	0	21.40	21.38	21.40	21.14	21.80	49,265,498	1,057,794,406	21.471	20.89	20.87	20.89	20.64	21.28	50,470,611	20.959	-1.02%
2026-01-22	0	21.62	21.62	21.64	21.16	22.20	51,684,938	1,110,493,821	21.486	21.10	21.10	21.12	20.65	21.67	52,949,234	20.973	-2.17%
2026-01-21	0	22.10	22.10	22.12	21.06	22.10	52,210,846	1,134,892,294	21.737	21.57	21.57	21.59	20.56	21.57	53,488,007	21.218	2.50%
2026-01-20	0	21.56	21.56	21.58	20.56	21.92	91,718,558	1,945,943,132	21.216	21.05	21.05	21.06	20.07	21.40	93,962,141	20.710	-1.01%
2026-01-19	0	21.78	21.76	21.78	21.60	22.68	38,286,918	841,791,404	21.986	21.26	21.24	21.26	21.08	22.14	39,223,477	21.461	-3.20%
2026-01-16	0	22.50	22.46	22.50	22.32	23.46	65,254,554	1,488,595,040	22.812	21.96	21.92	21.96	21.79	22.90	66,850,785	22.267	0.45%
2026-01-15	0	22.40	22.40	22.44	21.50	23.08	71,351,855	1,592,149,710	22.314	21.87	21.87	21.90	20.99	22.53	73,097,236	21.781	0.63%
2026-01-14	0	22.26	22.26	22.28	22.06	22.86	47,348,781	1,060,981,280	22.408	21.73	21.73	21.75	21.53	22.31	48,507,008	21.873	0.54%
2026-01-13	0	22.14	22.12	22.14	21.92	22.88	37,455,994	833,423,989	22.251	21.61	21.59	21.61	21.40	22.33	38,372,228	21.719	-0.90%
2026-01-12	0	22.34	22.30	22.34	21.62	22.44	38,321,307	842,356,544	21.981	21.81	21.77	21.81	21.10	21.90	39,258,708	21.457	3.14%
2026-01-09	0	21.66	21.64	21.66	20.30	21.90	45,684,765	982,619,923	21.509	21.14	21.12	21.14	19.82	21.38	46,802,288	20.995	4.74%
2026-01-08	0	20.68	20.66	20.68	20.36	21.12	45,888,910	950,222,676	20.707	20.19	20.17	20.19	19.87	20.62	47,011,426	20.213	-2.45%
2026-01-07	0	21.20	21.20	21.22	20.72	22.00	67,204,177	1,434,425,796	21.344	20.69	20.69	20.71	20.23	21.47	68,848,099	20.835	2.12%
2026-01-06	0	20.76	20.74	20.76	20.50	21.48	44,490,387	934,222,119	20.998	20.26	20.24	20.26	20.01	20.97	45,578,693	20.497	2.98%
2026-01-05	0	20.16	20.16	20.20	19.90	20.62	46,568,512	944,180,438	20.275	19.68	19.68	19.72	19.42	20.13	47,707,652	19.791	0.00%
2026-01-02	0	20.16	20.14	20.16	19.22	20.18	14,840,053	295,330,873	19.901	19.68	19.66	19.68	18.76	19.70	15,203,064	19.426	4.78%
2025-12-31	0	19.24	19.24	19.28	19.08	19.96	33,788,307	657,261,720	19.452	18.78	18.78	18.82	18.62	19.48	34,614,823	18.988	0.05%
2025-12-30	0	19.23	19.23	19.24	17.92	19.33	33,573,721	635,785,965	18.937	18.77	18.77	18.78	17.49	18.87	34,394,988	18.485	4.11%
2025-12-29	0	18.47	18.47	18.48	18.36	20.28	51,268,863	976,123,396	19.039	18.03	18.03	18.04	17.92	19.80	52,522,982	18.585	-3.45%
2025-12-24	0	19.13	19.09	19.13	18.90	19.35	14,326,255	273,743,626	19.108	18.67	18.63	18.67	18.45	18.89	14,676,698	18.652	-0.10%
2025-12-23	0	19.15	19.14	19.15	18.74	19.47	24,902,650	475,912,317	19.111	18.69	18.68	18.69	18.29	19.01	25,511,809	18.655	0.26%
2025-12-22	0	19.10	19.09	19.10	18.88	19.39	32,204,858	616,318,183	19.137	18.64	18.63	18.64	18.43	18.93	32,992,640	18.680	1.76%
2025-12-19	0	18.77	18.77	18.80	18.05	18.95	39,795,469	740,478,445	18.607	18.32	18.32	18.35	17.62	18.50	40,768,930	18.163	1.24%
2025-12-18	0	18.54	18.53	18.54	18.24	18.79	26,273,570	486,157,322	18.504	18.10	18.09	18.10	17.80	18.34	26,916,264	18.062	0.65%
2025-12-17	0	18.42	18.41	18.42	17.90	18.73	31,259,269	575,547,164	18.412	17.98	17.97	17.98	17.47	18.28	32,023,921	17.972	2.11%
2025-12-16	0	18.04	18.02	18.04	17.83	18.76	48,254,112	874,215,670	18.117	17.61	17.59	17.61	17.40	18.31	49,434,485	17.684	-1.26%
2025-12-15	0	18.27	18.27	18.28	17.45	18.78	39,633,280	728,715,795	18.386	17.83	17.83	17.84	17.03	18.33	40,602,774	17.947	0.55%
2025-12-12	0	18.17	18.15	18.17	18.00	18.44	26,564,373	482,401,822	18.160	17.74	17.72	17.74	17.57	18.00	27,214,180	17.726	1.74%
2025-12-11	0	17.86	17.85	17.86	17.69	18.53	31,768,654	574,595,707	18.087	17.43	17.42	17.43	17.27	18.09	32,545,766	17.655	-1.43%
2025-12-10	0	18.12	18.11	18.12	17.69	18.19	33,287,933	598,724,625	17.986	17.69	17.68	17.69	17.27	17.76	34,102,209	17.557	1.12%
2025-12-09	0	17.92	17.90	17.92	17.65	19.03	82,182,282	1,476,736,287	17.969	17.49	17.47	17.49	17.23	18.58	84,192,592	17.540	-6.42%
2025-12-08	0	19.15	19.14	19.15	18.20	19.20	50,389,591	949,469,804	18.843	18.69	18.68	18.69	17.77	18.74	51,622,201	18.393	0.79%
2025-12-05	0	19.00	18.97	19.00	18.07	19.04	43,347,073	811,698,267	18.726	18.55	18.52	18.55	17.64	18.59	44,407,412	18.278	4.91%
2025-12-04	0	18.11	18.03	18.11	17.80	19.17	51,143,997	934,253,680	18.267	17.68	17.60	17.68	17.37	18.71	52,395,061	17.831	0.17%
2025-12-03	0	18.08	18.06	18.08	17.32	18.28	44,815,320	805,455,544	17.973	17.65	17.63	17.65	16.91	17.84	45,911,575	17.544	2.96%
2025-12-02	0	17.56	17.54	17.56	17.05	17.56	31,733,668	550,172,880	17.337	17.14	17.12	17.14	16.64	17.14	32,509,924	16.923	1.50%
2025-12-01	0	17.30	17.29	17.30	16.66	17.49	66,340,654	1,135,717,091	17.119	16.89	16.88	16.89	16.26	17.07	67,963,453	16.711	7.05%
2025-11-28	0	16.16	16.15	16.17	15.78	16.34	30,698,837	494,900,341	16.121	15.77	15.76	15.78	15.40	15.95	31,449,780	15.736	0.81%
2025-11-27	0	16.03	16.03	16.04	15.92	16.65	38,324,799	624,208,470	16.287	15.65	15.65	15.66	15.54	16.25	39,262,285	15.898	0.00%
2025-11-26	0	16.03	16.03	16.04	15.95	16.51	31,058,275	502,751,263	16.187	15.65	15.65	15.66	15.57	16.12	31,818,010	15.801	-0.62%
2025-11-25	0	16.13	16.11	16.13	15.99	16.68	35,411,222	574,103,991	16.212	15.74	15.73	15.74	15.61	16.28	36,277,437	15.825	1.51%
2025-11-24	0	15.89	15.85	15.89	15.20	15.89	58,099,411	908,376,167	15.635	15.51	15.47	15.51	14.84	15.51	59,520,616	15.262	3.59%
2025-11-21	0	15.34	15.33	15.34	15.02	15.56	39,589,843	606,231,927	15.313	14.97	14.96	14.97	14.66	15.19	40,558,274	14.947	-3.70%
2025-11-20	0	15.93	15.93	15.94	15.82	16.30	18,713,544	299,362,646	15.997	15.55	15.55	15.56	15.44	15.91	19,171,307	15.615	-0.44%
2025-11-19	0	16.00	15.99	16.00	15.71	16.16	39,214,063	624,685,706	15.930	15.62	15.61	15.62	15.33	15.77	40,173,302	15.550	1.27%
2025-11-18	0	15.80	15.78	15.80	15.66	16.24	33,570,064	532,666,107	15.867	15.42	15.40	15.42	15.29	15.85	34,391,242	15.488	-4.07%
2025-11-17	0	16.47	16.47	16.48	16.13	17.22	37,630,086	621,504,800	16.516	16.08	16.08	16.09	15.74	16.81	38,550,578	16.122	-4.36%
2025-11-14	0	17.22	17.21	17.22	16.78	17.45	30,800,537	528,807,939	17.169	16.81	16.80	16.81	16.38	17.03	31,553,968	16.759	-1.88%
2025-11-13	0	17.55	17.55	17.56	16.76	17.68	48,124,100	835,083,620	17.353	17.13	17.13	17.14	16.36	17.26	49,301,293	16.938	5.47%
2025-11-12	0	16.64	16.64	16.65	16.18	16.89	29,706,399	492,860,277	16.591	16.24	16.24	16.25	15.79	16.49	30,433,065	16.195	0.91%
2025-11-11	0	16.49	16.49	16.50	16.28	16.93	20,069,908	330,628,955	16.474	16.10	16.10	16.11	15.89	16.53	20,560,850	16.081	-0.66%
2025-11-10	0	16.60	16.59	16.60	16.36	16.99	29,295,566	487,099,014	16.627	16.20	16.19	16.20	15.97	16.58	30,012,183	16.230	0.00%
2025-11-07	0	16.60	16.58	16.61	16.28	16.93	31,534,009	525,744,761	16.672	16.20	16.18	16.21	15.89	16.53	32,305,381	16.274	-0.18%
2025-11-06	0	16.63	16.63	16.64	15.70	16.70	32,573,491	532,949,283	16.361	16.23	16.23	16.24	15.33	16.30	33,370,291	15.971	5.92%
2025-11-05	0	15.70	15.69	15.70	14.77	15.94	52,743,389	816,655,034	15.484	15.33	15.32	15.33	14.42	15.56	54,033,577	15.114	1.62%
2025-11-04	0	15.45	15.41	15.45	15.19	16.18	60,321,161	936,249,842	15.521	15.08	15.04	15.08	14.83	15.79	61,796,713	15.150	-5.04%
2025-11-03	0	16.27	16.26	16.27	15.80	16.85	47,305,807	762,446,308	16.117	15.88	15.87	15.88	15.42	16.45	48,462,983	15.733	-3.27%
2025-10-31	0	16.82	16.82	16.84	16.81	17.57	61,798,668	1,058,573,167	17.129	16.42	16.42	16.44	16.41	17.15	63,310,363	16.720	-3.50%
2025-10-30	0	17.43	17.41	17.43	16.93	17.55	68,578,120	1,183,222,580	17.254	17.01	16.99	17.01	16.53	17.13	70,255,651	16.842	4.68%
2025-10-28	0	16.65	16.64	16.65	16.50	17.07	68,047,570	1,138,923,279	16.737	16.25	16.24	16.25	16.11	16.66	69,712,123	16.338	-2.29%
2025-10-27	0	17.04	17.04	17.05	16.59	17.54	111,693,621	1,899,724,348	17.008	16.63	16.63	16.64	16.19	17.12	114,425,826	16.602	5.19%
2025-10-24	0	16.20	16.20	16.21	15.70	16.34	66,265,997	1,067,162,199	16.104	15.81	15.81	15.82	15.33	15.95	67,886,970	15.720	6.16%
2025-10-23	0	15.26	15.26	15.27	14.52	15.42	40,384,813	606,849,849	15.027	14.90	14.90	14.91	14.17	15.05	41,372,690	14.668	2.90%
2025-10-22	0	14.83	14.82	14.83	13.93	14.92	44,537,730	647,547,124	14.539	14.48	14.47	14.48	13.60	14.56	45,627,194	14.192	0.75%
2025-10-21	0	14.72	14.71	14.72	14.72	15.40	51,296,984	770,622,738	15.023	14.37	14.36	14.37	14.37	15.03	52,551,791	14.664	0.00%
2025-10-20	0	14.72	14.71	14.72	14.44	14.95	70,190,953	1,029,867,655	14.672	14.37	14.36	14.37	14.10	14.59	71,907,936	14.322	0.89%
2025-10-17	0	14.59	14.59	14.60	14.48	15.75	71,090,124	1,049,441,234	14.762	14.24	14.24	14.25	14.13	15.37	72,829,102	14.410	-5.57%
2025-10-16	0	15.45	15.45	15.47	15.20	16.05	45,380,506	707,737,843	15.596	15.08	15.08	15.10	14.84	15.67	46,490,586	15.223	-2.03%
2025-10-15	0	15.77	15.76	15.77	15.16	15.89	54,478,091	844,554,456	15.503	15.39	15.38	15.39	14.80	15.51	55,810,712	15.132	3.41%
2025-10-14	0	15.25	15.25	15.26	15.10	17.48	122,497,268	1,946,519,128	15.890	14.89	14.89	14.90	14.74	17.06	125,493,748	15.511	-8.35%
2025-10-13	0	16.64	16.63	16.64	15.46	16.77	134,824,826	2,161,363,690	16.031	16.24	16.23	16.24	15.09	16.37	138,122,857	15.648	1.34%
2025-10-10	0	16.42	16.41	16.42	16.34	17.78	82,988,957	1,400,717,152	16.878	16.03	16.02	16.03	15.95	17.36	85,019,000	16.475	-6.55%
2025-10-09	0	17.57	17.55	17.58	16.20	17.83	92,666,704	1,592,301,349	17.183	17.15	17.13	17.16	15.81	17.40	94,933,480	16.773	7.86%
2025-10-08	0	16.29	16.28	16.29	15.61	16.46	29,368,993	475,343,802	16.185	15.90	15.89	15.90	15.24	16.07	30,087,406	15.799	1.88%
2025-10-06	0	15.99	15.99	16.00	15.86	16.48	20,148,542	323,979,698	16.080	15.61	15.61	15.62	15.48	16.09	20,641,408	15.696	1.33%
2025-10-03	0	15.78	15.77	15.78	15.35	15.90	19,791,909	309,450,870	15.635	15.40	15.39	15.40	14.98	15.52	20,276,051	15.262	-0.06%
2025-10-02	0	15.79	15.77	15.79	15.33	16.00	25,123,650	395,906,840	15.758	15.41	15.39	15.41	14.96	15.62	25,738,215	15.382	0.64%
2025-09-30	0	15.69	15.68	15.69	14.73	15.79	99,316,731	1,521,152,647	15.316	15.32	15.31	15.32	14.38	15.41	101,746,178	14.950	7.03%
2025-09-29	0	14.66	14.65	14.66	14.00	14.85	61,100,503	887,711,310	14.529	14.31	14.30	14.31	13.67	14.50	62,595,119	14.182	4.94%
2025-09-26	0	13.97	13.96	13.97	13.84	14.54	49,573,637	699,804,319	14.116	13.64	13.63	13.64	13.51	14.19	50,786,288	13.779	-0.21%
2025-09-25	0	14.00	14.00	14.01	13.51	14.47	142,458,735	1,995,004,544	14.004	13.67	13.67	13.68	13.19	14.12	145,943,504	13.670	11.73%
2025-09-24	0	12.53	12.52	12.53	12.38	12.77	24,291,158	304,793,852	12.548	12.23	12.22	12.23	12.08	12.47	24,885,359	12.248	-1.80%
2025-09-23	0	12.76	12.76	12.78	12.42	13.22	34,478,000	438,894,776	12.730	12.46	12.46	12.47	12.12	12.90	35,321,387	12.426	-0.55%
2025-09-22	0	12.83	12.83	12.84	12.58	13.18	49,111,111	629,309,167	12.814	12.52	12.52	12.53	12.28	12.87	50,312,448	12.508	2.72%
2025-09-19	0	12.49	12.49	12.54	12.35	12.70	38,111,068	477,898,931	12.540	12.19	12.19	12.24	12.06	12.40	39,043,326	12.240	0.73%
2025-09-18	0	12.40	12.39	12.40	12.10	12.65	52,618,435	650,178,212	12.356	12.10	12.09	12.10	11.81	12.35	53,905,566	12.061	-1.90%
2025-09-17	0	12.64	12.63	12.64	12.30	12.71	40,273,426	503,769,377	12.509	12.34	12.33	12.34	12.01	12.41	41,258,579	12.210	-0.39%
2025-09-16	0	12.69	12.68	12.69	12.25	13.31	51,665,095	646,707,192	12.517	12.39	12.38	12.39	11.96	12.99	52,928,906	12.218	-1.70%
2025-09-15	0	12.91	12.90	12.91	12.81	13.35	29,171,770	380,199,527	13.033	12.60	12.59	12.60	12.50	13.03	29,885,358	12.722	-1.97%
2025-09-12	0	13.17	13.13	13.17	12.72	13.47	49,027,004	647,325,150	13.203	12.86	12.82	12.86	12.42	13.15	50,226,283	12.888	3.78%
2025-09-11	0	12.69	12.68	12.69	12.02	12.75	31,983,322	400,857,896	12.533	12.39	12.38	12.39	11.73	12.45	32,765,685	12.234	4.79%
2025-09-10	0	12.11	12.10	12.12	11.90	12.30	20,563,242	248,595,731	12.089	11.82	11.81	11.83	11.62	12.01	21,066,252	11.801	-1.54%
2025-09-09	0	12.30	12.29	12.30	12.02	12.49	34,855,561	426,126,917	12.226	12.01	12.00	12.01	11.73	12.19	35,708,184	11.934	2.24%
2025-09-08	0	12.03	12.02	12.03	11.97	12.86	56,078,475	685,689,847	12.227	11.74	11.73	11.74	11.68	12.55	57,450,244	11.935	-4.90%
2025-09-05	0	12.65	12.65	12.66	11.87	12.68	50,463,221	626,113,632	12.407	12.35	12.35	12.36	11.59	12.38	51,697,632	12.111	5.77%
2025-09-04	0	11.96	11.96	11.97	11.80	13.06	85,947,490	1,038,782,255	12.086	11.67	11.67	11.68	11.52	12.75	88,049,903	11.798	-5.75%
2025-09-03	0	12.69	12.69	12.70	12.43	13.27	40,678,667	518,168,629	12.738	12.39	12.39	12.40	12.13	12.95	41,673,732	12.434	0.40%
2025-09-02	0	12.64	12.63	12.64	12.48	13.06	58,699,629	745,961,754	12.708	12.34	12.33	12.34	12.18	12.75	60,135,516	12.405	-0.39%
2025-09-01	0	12.69	12.68	12.69	12.04	12.75	69,183,713	864,573,386	12.497	12.39	12.38	12.39	11.75	12.45	70,876,058	12.198	6.73%
2025-08-29	0	11.89	11.89	11.92	11.58	12.23	67,516,613	807,562,488	11.961	11.61	11.61	11.64	11.30	11.94	69,168,178	11.675	2.68%
2025-08-28	0	11.58	11.58	11.60	11.38	11.81	35,548,082	411,938,529	11.588	11.30	11.30	11.32	11.11	11.53	36,417,645	11.312	-1.11%
2025-08-27	0	11.71	11.71	11.72	11.60	12.05	66,603,246	783,122,234	11.758	11.43	11.43	11.44	11.32	11.76	68,232,468	11.477	-0.85%
2025-08-26	0	11.81	11.81	11.85	11.68	12.13	62,031,984	737,112,123	11.883	11.53	11.53	11.57	11.40	11.84	63,549,386	11.599	-0.92%
2025-08-25	0	11.92	11.91	11.92	11.17	12.09	100,457,810	1,181,927,250	11.765	11.64	11.63	11.64	10.90	11.80	102,915,169	11.484	10.47%
2025-08-22	0	10.79	10.79	10.80	10.59	11.11	45,537,924	492,408,123	10.813	10.53	10.53	10.54	10.34	10.84	46,651,855	10.555	1.22%
2025-08-21	0	10.66	10.65	10.66	10.60	10.90	26,980,418	290,136,855	10.754	10.41	10.40	10.41	10.35	10.64	27,640,402	10.497	0.09%
2025-08-20	0	10.65	10.64	10.65	10.47	10.83	32,172,400	341,825,870	10.625	10.40	10.39	10.40	10.22	10.57	32,959,389	10.371	-0.47%
2025-08-19	0	10.70	10.70	10.72	10.58	10.92	43,497,888	467,489,570	10.747	10.44	10.44	10.46	10.33	10.66	44,561,916	10.491	0.38%
2025-08-18	0	10.66	10.65	10.66	10.60	11.00	59,897,831	646,992,125	10.802	10.41	10.40	10.41	10.35	10.74	61,363,028	10.544	-2.65%
2025-08-15	0	10.95	10.95	10.96	10.48	10.99	54,041,000	583,111,242	10.790	10.69	10.69	10.70	10.23	10.73	55,362,930	10.533	4.29%
2025-08-14	0	10.50	10.49	10.50	10.45	10.83	44,527,279	471,467,901	10.588	10.25	10.24	10.25	10.20	10.57	45,616,488	10.335	-1.04%
2025-08-13	0	10.61	10.61	10.62	10.23	10.62	63,089,322	660,330,738	10.467	10.36	10.36	10.37	9.986	10.37	64,632,588	10.217	5.36%
2025-08-12	0	10.07	10.07	10.08	9.910	10.17	31,247,985	314,636,208	10.069	9.830	9.830	9.839	9.673	9.927	32,012,361	9.8286	0.60%
2025-08-11	0	10.01	10.00	10.01	9.780	10.08	32,142,722	319,082,159	9.9270	9.771	9.761	9.771	9.546	9.839	32,928,985	9.6900	0.30%
2025-08-08	0	9.980	9.970	9.980	9.570	10.03	63,199,123	625,853,294	9.9029	9.742	9.732	9.742	9.341	9.791	64,745,075	9.6664	4.39%
2025-08-07	0	9.560	9.540	9.560	9.330	9.580	26,802,000	254,218,227	9.4850	9.332	9.312	9.332	9.107	9.351	27,457,620	9.2586	0.84%
2025-08-06	0	9.480	9.470	9.480	9.350	9.590	28,572,577	270,342,231	9.4616	9.254	9.244	9.254	9.127	9.361	29,271,508	9.2357	0.64%
2025-08-05	0	9.420	9.420	9.430	8.910	9.460	40,309,084	375,498,318	9.3155	9.195	9.195	9.205	8.697	9.234	41,295,109	9.0930	2.73%
2025-08-04	0	9.170	9.150	9.170	8.850	9.220	28,982,015	262,315,230	9.0510	8.951	8.932	8.951	8.639	9.000	29,690,962	8.8349	3.03%
2025-08-01	0	8.900	8.890	8.900	8.850	9.110	32,729,037	293,448,828	8.9660	8.687	8.678	8.687	8.639	8.892	33,529,642	8.7519	-0.45%
2025-07-31	0	8.940	8.940	8.950	8.890	9.380	79,126,512	719,420,429	9.0920	8.727	8.727	8.736	8.678	9.156	81,062,073	8.8749	-5.70%
2025-07-30	0	9.480	9.450	9.480	9.390	9.770	59,317,788	567,196,266	9.5620	9.254	9.224	9.254	9.166	9.537	60,768,796	9.3337	1.50%
2025-07-29	0	9.340	9.330	9.340	9.050	9.370	27,818,844	256,627,276	9.2249	9.117	9.107	9.117	8.834	9.146	28,499,338	9.0047	1.85%
2025-07-28	0	9.170	9.150	9.170	9.030	9.310	31,372,214	287,144,018	9.1528	8.951	8.932	8.951	8.814	9.088	32,139,629	8.9343	-1.50%
2025-07-25	0	9.310	9.310	9.320	9.240	9.540	38,490,997	360,491,689	9.3656	9.088	9.088	9.097	9.019	9.312	39,432,549	9.1420	-0.85%
2025-07-24	0	9.390	9.390	9.400	9.120	9.510	54,434,984	509,953,174	9.3681	9.166	9.166	9.176	8.902	9.283	55,766,551	9.1444	2.29%
2025-07-23	0	9.180	9.140	9.180	9.060	9.410	39,503,903	362,614,155	9.1792	8.961	8.922	8.961	8.844	9.185	40,470,232	8.9600	0.00%
2025-07-22	0	9.180	9.170	9.180	8.660	9.290	100,608,999	908,890,714	9.0339	8.961	8.951	8.961	8.453	9.068	103,070,056	8.8182	7.12%
2025-07-21	0	8.570	8.560	8.570	8.150	8.620	56,494,970	478,692,585	8.4732	8.365	8.356	8.365	7.955	8.414	57,876,928	8.2709	5.41%
2025-07-18	0	8.130	8.130	8.140	7.900	8.180	34,178,470	276,373,760	8.0862	7.936	7.936	7.946	7.711	7.985	35,014,530	7.8931	3.96%
2025-07-17	0	7.820	7.810	7.820	7.790	7.990	35,486,964	278,636,571	7.8518	7.633	7.624	7.633	7.604	7.799	36,355,032	7.6643	-2.01%
2025-07-16	0	7.980	7.960	7.980	7.940	8.110	20,186,659	161,572,084	8.0039	7.789	7.770	7.789	7.750	7.916	20,680,457	7.8128	-0.50%
2025-07-15	0	8.020	8.010	8.020	7.870	8.130	38,041,919	304,065,898	7.9929	7.829	7.819	7.829	7.682	7.936	38,972,485	7.8021	0.50%
2025-07-14	0	7.980	7.970	7.980	7.870	8.060	28,273,650	225,187,123	7.9646	7.789	7.780	7.789	7.682	7.868	28,965,269	7.7744	0.88%
2025-07-11	0	7.910	7.910	7.920	7.750	8.150	45,731,949	364,005,781	7.9596	7.721	7.721	7.731	7.565	7.955	46,850,626	7.7695	1.02%
2025-07-10	0	7.830	7.820	7.830	7.790	8.030	73,763,220	580,617,291	7.8714	7.643	7.633	7.643	7.604	7.838	75,567,587	7.6834	-2.61%
2025-07-09	0	8.040	8.030	8.040	7.850	8.540	132,824,466	1,067,899,912	8.0399	7.848	7.838	7.848	7.663	8.336	136,073,565	7.8480	-4.74%
2025-07-08	0	8.440	8.430	8.440	8.210	8.450	31,968,667	267,403,981	8.3646	8.238	8.229	8.238	8.014	8.248	32,750,672	8.1648	2.68%
2025-07-07	0	8.220	8.210	8.220	8.150	8.330	30,722,495	252,404,457	8.2156	8.024	8.014	8.024	7.955	8.131	31,474,017	8.0195	-1.56%
2025-07-04	0	8.350	8.340	8.350	8.150	8.480	62,845,291	525,245,692	8.3578	8.151	8.141	8.151	7.955	8.278	64,382,588	8.1582	-0.95%
2025-07-03	0	8.430	8.420	8.430	8.210	8.490	55,762,583	465,409,311	8.3463	8.229	8.219	8.229	8.014	8.287	57,126,625	8.1470	1.20%
2025-07-02	0	8.330	8.320	8.330	7.960	8.380	88,846,236	733,397,600	8.2547	8.131	8.121	8.131	7.770	8.180	91,019,557	8.0576	4.39%
2025-06-30	0	7.980	7.970	7.980	7.800	8.050	44,075,474	350,831,036	7.9598	7.789	7.780	7.789	7.614	7.858	45,153,631	7.7697	0.00%
2025-06-27	0	7.980	7.980	7.990	7.670	8.100	99,999,986	794,828,670	7.9483	7.789	7.789	7.799	7.487	7.907	102,446,146	7.7585	6.26%
2025-06-26	0	7.510	7.510	7.520	7.140	7.580	84,393,687	627,920,595	7.4404	7.331	7.331	7.340	6.970	7.399	86,458,092	7.2627	5.77%
2025-06-25	0	7.100	7.070	7.100	6.980	7.130	16,095,354	113,660,680	7.0617	6.930	6.901	6.930	6.813	6.960	16,489,072	6.8931	0.85%
2025-06-24	0	7.040	7.030	7.040	6.930	7.180	32,075,602	226,351,630	7.0568	6.872	6.862	6.872	6.765	7.009	32,860,223	6.8883	2.62%
2025-06-23	0	6.860	6.850	6.860	6.780	6.930	22,100,347	151,232,404	6.8430	6.696	6.686	6.696	6.618	6.765	22,640,957	6.6796	-0.44%
2025-06-20	0	6.890	6.880	6.890	6.810	6.990	28,288,653	194,725,618	6.8835	6.725	6.716	6.725	6.647	6.823	28,980,639	6.7192	-0.29%
2025-06-19	0	6.910	6.910	6.920	6.750	7.060	40,462,000	278,990,310	6.8951	6.745	6.745	6.755	6.589	6.891	41,451,765	6.7305	-1.17%
2025-06-18	0	7.270	7.270	7.280	7.120	7.320	28,259,850	203,864,093	7.2139	6.825	6.825	6.835	6.684	6.872	30,101,919	6.7725	-0.41%
2025-06-17	0	7.300	7.280	7.300	7.230	7.360	27,017,578	196,863,449	7.2865	6.853	6.835	6.853	6.788	6.910	28,778,672	6.8406	-0.27%
2025-06-16	0	7.320	7.320	7.330	7.190	7.490	51,438,269	376,772,929	7.3248	6.872	6.872	6.881	6.750	7.032	54,791,183	6.8765	1.67%
2025-06-13	0	7.200	7.190	7.200	7.070	7.290	32,053,093	230,417,451	7.1886	6.759	6.750	6.759	6.637	6.844	34,142,418	6.7487	0.70%
2025-06-12	0	7.150	7.150	7.160	7.010	7.250	47,240,239	337,056,002	7.1349	6.712	6.712	6.722	6.581	6.806	50,319,511	6.6983	0.42%
2025-06-11	0	7.120	7.110	7.120	6.840	7.130	69,188,875	487,785,424	7.0501	6.684	6.675	6.684	6.421	6.694	73,698,831	6.6186	4.09%
2025-06-10	0	6.840	6.830	6.840	6.720	6.860	27,955,465	190,009,919	6.7969	6.421	6.412	6.421	6.309	6.440	29,777,693	6.3809	1.18%
2025-06-09	0	6.760	6.750	6.760	6.600	6.880	40,655,202	271,339,692	6.6742	6.346	6.337	6.346	6.196	6.459	43,305,240	6.2657	-1.02%
2025-06-06	0	6.830	6.830	6.840	6.680	6.930	56,737,281	387,937,467	6.8374	6.412	6.412	6.421	6.271	6.506	60,435,601	6.4190	3.48%
2025-06-05	0	6.600	6.600	6.610	6.520	6.720	25,826,156	169,969,621	6.5813	6.196	6.196	6.206	6.121	6.309	27,509,589	6.1786	-0.90%
2025-06-04	0	6.660	6.660	6.670	6.430	6.750	58,171,182	386,943,143	6.6518	6.252	6.252	6.262	6.037	6.337	61,962,969	6.2447	3.74%
2025-06-03	0	6.420	6.410	6.420	6.300	6.470	33,809,843	216,883,208	6.4148	6.027	6.018	6.027	5.914	6.074	36,013,679	6.0222	0.94%
2025-06-02	0	6.360	6.350	6.360	6.110	6.360	12,911,859	80,780,660	6.2563	5.971	5.961	5.971	5.736	5.971	13,753,496	5.8735	1.27%
2025-05-30	0	6.280	6.270	6.280	6.210	6.400	49,230,091	308,878,669	6.2742	5.896	5.886	5.896	5.830	6.008	52,439,068	5.8902	-2.48%
2025-05-29	0	6.440	6.420	6.440	6.250	6.440	18,695,799	119,250,807	6.3785	6.046	6.027	6.046	5.868	6.046	19,914,452	5.9882	1.42%
2025-05-28	0	6.350	6.340	6.350	6.300	6.420	19,436,168	123,344,890	6.3462	5.961	5.952	5.961	5.914	6.027	20,703,081	5.9578	-0.16%
2025-05-27	0	6.360	6.350	6.360	6.270	6.650	37,502,542	241,250,086	6.4329	5.971	5.961	5.971	5.886	6.243	39,947,080	6.0392	-1.70%
2025-05-26	0	6.470	6.440	6.470	6.360	6.580	35,072,880	226,954,676	6.4709	6.074	6.046	6.074	5.971	6.177	37,359,044	6.0750	3.03%
2025-05-23	0	6.280	6.270	6.280	6.220	6.540	95,945,864	605,815,163	6.3141	5.896	5.886	5.896	5.839	6.140	102,199,927	5.9277	-3.98%
2025-05-22	0	6.540	6.530	6.540	6.460	6.640	39,285,000	257,484,575	6.5543	6.140	6.130	6.140	6.065	6.234	41,845,724	6.1532	-1.06%
2025-05-21	0	6.610	6.600	6.610	6.370	6.650	43,656,295	286,751,822	6.5684	6.206	6.196	6.206	5.980	6.243	46,501,954	6.1664	4.59%
2025-05-20	0	6.320	6.320	6.330	6.280	6.420	26,636,208	169,234,182	6.3535	5.933	5.933	5.943	5.896	6.027	28,372,443	5.9647	-0.32%
2025-05-19	0	6.340	6.330	6.340	6.210	6.370	23,401,832	147,409,191	6.2990	5.952	5.943	5.952	5.830	5.980	24,927,240	5.9136	-0.16%
2025-05-16	0	6.350	6.340	6.350	6.300	6.410	15,871,535	100,805,782	6.3514	5.961	5.952	5.961	5.914	6.018	16,906,093	5.9627	-0.31%
2025-05-15	0	6.370	6.360	6.370	6.340	6.530	25,173,062	160,937,482	6.3932	5.980	5.971	5.980	5.952	6.130	26,813,924	6.0020	-3.04%
2025-05-14	0	6.570	6.560	6.570	6.420	6.570	29,112,449	189,639,298	6.5140	6.168	6.159	6.168	6.027	6.168	31,010,093	6.1154	2.34%
2025-05-13	0	6.420	6.410	6.420	6.360	6.560	39,554,144	254,905,782	6.4445	6.027	6.018	6.027	5.971	6.159	42,132,412	6.0501	-0.77%
2025-05-12	0	6.470	6.460	6.470	6.080	6.510	53,506,115	338,277,937	6.3222	6.074	6.065	6.074	5.708	6.112	56,993,818	5.9353	6.07%
2025-05-09	0	6.100	6.090	6.100	6.020	6.170	19,808,015	120,148,026	6.0656	5.727	5.717	5.727	5.652	5.792	21,099,166	5.6944	-0.81%
2025-05-08	0	6.150	6.150	6.160	6.110	6.200	21,975,172	135,160,218	6.1506	5.774	5.774	5.783	5.736	5.821	23,407,585	5.7742	-1.44%
2025-05-07	0	6.240	6.240	6.250	6.180	6.330	51,708,403	323,673,155	6.2596	5.858	5.858	5.868	5.802	5.943	55,078,925	5.8765	1.79%
2025-05-06	0	6.130	6.120	6.130	5.870	6.160	62,599,000	377,983,355	6.0382	5.755	5.745	5.755	5.511	5.783	66,679,406	5.6687	-0.16%
2025-05-02	0	6.140	6.130	6.140	5.960	6.180	17,792,423	108,791,610	6.1145	5.764	5.755	5.764	5.595	5.802	18,952,191	5.7403	0.66%
2025-04-30	0	6.100	6.070	6.100	6.020	6.190	34,012,491	207,247,034	6.0933	5.727	5.699	5.727	5.652	5.811	36,229,536	5.7204	-0.81%
2025-04-29	0	6.150	6.140	6.150	6.090	6.230	36,090,699	222,899,443	6.1761	5.774	5.764	5.774	5.717	5.849	38,443,208	5.7981	0.82%
2025-04-28	0	6.100	6.090	6.100	6.010	6.200	68,698,139	420,297,725	6.1180	5.727	5.717	5.727	5.642	5.821	73,176,107	5.7436	2.87%
2025-04-25	0	5.930	5.930	5.940	5.910	6.090	28,577,087	171,131,101	5.9884	5.567	5.567	5.577	5.548	5.717	30,439,834	5.6219	0.34%
2025-04-24	0	5.910	5.910	5.920	5.870	6.020	27,179,037	161,234,015	5.9323	5.548	5.548	5.558	5.511	5.652	28,950,655	5.5693	0.51%
2025-04-23	0	5.880	5.870	5.880	5.820	6.180	65,763,808	388,137,475	5.9020	5.520	5.511	5.520	5.464	5.802	70,050,507	5.5408	-2.97%
2025-04-22	0	6.060	6.060	6.070	5.740	6.260	151,724,918	909,786,397	5.9963	5.689	5.689	5.699	5.389	5.877	161,614,842	5.6293	9.58%
2025-04-17	0	5.530	5.520	5.530	5.400	5.550	33,649,489	184,553,536	5.4846	5.192	5.182	5.192	5.070	5.210	35,842,872	5.1490	1.65%
2025-04-16	0	5.440	5.420	5.440	5.340	5.590	54,561,058	295,966,669	5.4245	5.107	5.088	5.107	5.013	5.248	58,117,525	5.0926	-3.72%
2025-04-15	0	5.650	5.640	5.650	5.570	5.780	37,948,744	213,224,920	5.6188	5.304	5.295	5.304	5.229	5.426	40,422,367	5.2749	-1.57%
2025-04-14	0	5.740	5.730	5.740	5.570	5.880	72,111,352	414,764,624	5.7517	5.389	5.379	5.389	5.229	5.520	76,811,804	5.3998	5.32%
2025-04-11	0	5.450	5.440	5.450	5.210	5.510	68,122,027	365,342,311	5.3631	5.116	5.107	5.116	4.891	5.173	72,562,442	5.0349	3.22%
2025-04-10	0	5.280	5.280	5.290	5.190	5.430	93,550,191	496,538,432	5.3077	4.957	4.957	4.966	4.872	5.098	99,648,097	4.9829	7.10%
2025-04-09	0	4.930	4.920	4.930	4.580	4.940	74,054,652	353,341,547	4.7714	4.628	4.619	4.628	4.300	4.638	78,881,775	4.4794	0.61%
2025-04-08	0	4.900	4.890	4.900	4.830	5.050	87,600,356	432,191,564	4.9337	4.600	4.591	4.600	4.534	4.741	93,310,432	4.6318	1.87%
2025-04-07	0	4.810	4.800	4.810	4.750	5.250	215,458,018	1,092,005,721	5.0683	4.516	4.506	4.516	4.459	4.929	229,502,272	4.7581	-21.92%
2025-04-03	0	6.160	6.150	6.160	6.020	6.220	54,997,956	336,343,415	6.1156	5.783	5.774	5.783	5.652	5.839	58,582,902	5.7413	-2.69%
2025-04-02	0	6.330	6.320	6.330	6.280	6.440	53,410,628	339,476,061	6.3560	5.943	5.933	5.943	5.896	6.046	56,892,106	5.9670	-2.16%
2025-04-01	0	6.470	6.460	6.470	6.340	6.490	44,196,292	283,671,753	6.4185	6.074	6.065	6.074	5.952	6.093	47,077,150	6.0257	1.09%
2025-03-31	0	6.400	6.400	6.410	6.220	6.500	78,488,721	498,716,009	6.3540	6.008	6.008	6.018	5.839	6.102	83,604,871	5.9652	-1.54%
2025-03-28	0	6.500	6.500	6.510	6.430	6.650	54,800,829	356,611,825	6.5074	6.102	6.102	6.112	6.037	6.243	58,372,925	6.1092	-2.11%
2025-03-27	0	6.640	6.630	6.640	6.520	6.750	64,047,450	424,623,494	6.6298	6.234	6.224	6.234	6.121	6.337	68,222,271	6.2241	-2.50%
2025-03-26	0	6.810	6.800	6.810	6.640	7.110	117,313,525	805,965,499	6.8702	6.393	6.384	6.393	6.234	6.675	124,960,402	6.4498	-0.44%
2025-03-25	0	6.840	6.830	6.840	6.710	7.000	95,243,487	651,510,710	6.8405	6.421	6.412	6.421	6.299	6.572	101,451,767	6.4219	1.79%
2025-03-24	0	6.720	6.710	6.720	6.240	6.830	193,924,555	1,284,428,600	6.6233	6.309	6.299	6.309	5.858	6.412	206,565,188	6.2180	9.27%
2025-03-21	0	6.150	6.150	6.160	6.130	6.660	84,933,687	532,213,104	6.2662	5.774	5.774	5.783	5.755	6.252	90,469,941	5.8828	-5.82%
2025-03-20	0	6.530	6.520	6.530	6.480	6.790	77,818,281	515,127,324	6.6196	6.130	6.121	6.130	6.083	6.374	82,890,730	6.2145	0.31%
2025-03-19	0	6.510	6.490	6.510	6.430	6.580	36,620,253	238,232,561	6.5055	6.112	6.093	6.112	6.037	6.177	39,007,280	6.1074	0.15%
2025-03-18	0	6.500	6.500	6.510	6.200	6.720	90,716,619	591,330,148	6.5184	6.102	6.102	6.112	5.821	6.309	96,629,823	6.1195	3.50%
2025-03-17	0	6.280	6.270	6.280	6.220	6.500	68,683,000	434,366,299	6.3242	5.896	5.886	5.896	5.839	6.102	73,159,981	5.9372	-1.10%
2025-03-14	0	6.350	6.340	6.350	6.270	6.670	91,955,708	591,236,166	6.4296	5.961	5.952	5.961	5.886	6.262	97,949,680	6.0361	0.32%
2025-03-13	0	6.330	6.320	6.330	6.240	6.540	73,648,592	468,611,329	6.3628	5.943	5.933	5.943	5.858	6.140	78,449,247	5.9734	0.64%
2025-03-12	0	6.290	6.290	6.300	6.220	6.500	81,467,393	517,384,564	6.3508	5.905	5.905	5.914	5.839	6.102	86,777,703	5.9622	1.29%
2025-03-11	0	6.210	6.200	6.210	6.040	6.290	104,333,691	641,976,559	6.1531	5.830	5.821	5.830	5.670	5.905	111,134,500	5.7766	-2.97%
2025-03-10	0	6.400	6.400	6.410	6.000	6.550	236,837,171	1,496,306,240	6.3179	6.008	6.008	6.018	5.633	6.149	252,274,988	5.9313	8.29%
2025-03-07	0	5.910	5.910	5.930	5.720	6.020	76,280,645	451,845,090	5.9235	5.548	5.548	5.567	5.370	5.652	81,252,866	5.5610	2.43%
2025-03-06	0	5.770	5.770	5.780	5.640	5.800	68,064,454	390,238,865	5.7334	5.417	5.417	5.426	5.295	5.445	72,501,116	5.3825	4.72%
2025-03-05	0	5.510	5.500	5.510	5.320	5.530	39,687,531	216,371,640	5.4519	5.173	5.163	5.173	4.994	5.192	42,274,493	5.1183	3.38%
2025-03-04	0	5.330	5.320	5.330	5.160	5.360	27,036,665	142,568,974	5.2732	5.004	4.994	5.004	4.844	5.032	28,799,003	4.9505	1.52%
2025-03-03	0	5.250	5.240	5.250	5.210	5.350	39,591,482	208,366,299	5.2629	4.929	4.919	4.929	4.891	5.023	42,172,184	4.9408	0.77%
2025-02-28	0	5.210	5.210	5.240	5.200	5.480	64,126,512	338,427,960	5.2775	4.891	4.891	4.919	4.882	5.145	68,306,487	4.9546	-5.44%
2025-02-27	0	5.510	5.500	5.510	5.380	5.550	36,384,294	197,730,877	5.4345	5.173	5.163	5.173	5.051	5.210	38,755,941	5.1020	-0.54%
2025-02-26	0	5.540	5.530	5.540	5.460	5.570	41,673,214	229,750,018	5.5131	5.201	5.192	5.201	5.126	5.229	44,389,610	5.1758	1.09%
2025-02-25	0	5.480	5.480	5.490	5.450	5.620	31,889,989	175,474,346	5.5025	5.145	5.145	5.154	5.116	5.276	33,968,682	5.1658	-2.84%
2025-02-24	0	5.640	5.620	5.640	5.520	5.650	30,885,487	172,591,441	5.5881	5.295	5.276	5.295	5.182	5.304	32,898,703	5.2461	-0.18%
2025-02-21	0	5.650	5.630	5.650	5.580	5.700	31,629,808	177,500,410	5.6118	5.304	5.285	5.304	5.239	5.351	33,691,542	5.2684	0.18%
2025-02-20	0	5.640	5.630	5.640	5.570	5.710	31,379,386	176,716,229	5.6316	5.295	5.285	5.295	5.229	5.361	33,424,796	5.2870	-1.23%
2025-02-19	0	5.710	5.700	5.710	5.630	5.720	24,139,038	137,005,953	5.6757	5.361	5.351	5.361	5.285	5.370	25,712,499	5.3284	0.18%
2025-02-18	0	5.700	5.690	5.700	5.610	5.820	53,546,165	304,460,891	5.6860	5.351	5.342	5.351	5.267	5.464	57,036,478	5.3380	-1.38%
2025-02-17	0	5.780	5.770	5.780	5.720	5.960	43,540,871	251,534,157	5.7770	5.426	5.417	5.426	5.370	5.595	46,379,007	5.4234	-3.67%
2025-02-14	0	6.000	5.980	6.000	5.820	6.000	26,416,000	156,073,376	5.9083	5.633	5.614	5.633	5.464	5.633	28,137,881	5.5467	3.27%
2025-02-13	0	5.810	5.800	5.810	5.790	6.000	41,565,220	244,839,053	5.8905	5.454	5.445	5.454	5.436	5.633	44,274,576	5.5300	-2.19%
2025-02-12	0	5.940	5.930	5.940	5.860	6.160	54,732,351	325,458,859	5.9464	5.577	5.567	5.577	5.501	5.783	58,299,984	5.5825	-2.94%
2025-02-11	0	6.120	6.120	6.130	6.110	6.400	37,882,817	234,531,499	6.1910	5.745	5.745	5.755	5.736	6.008	40,352,142	5.8121	-2.55%
2025-02-10	0	6.280	6.280	6.290	6.010	6.330	65,624,758	406,079,043	6.1879	5.896	5.896	5.905	5.642	5.943	69,902,393	5.8092	5.02%
2025-02-07	0	5.980	5.970	5.980	5.800	6.010	25,220,969	149,792,358	5.9392	5.614	5.605	5.614	5.445	5.642	26,864,954	5.5758	1.01%
2025-02-06	0	5.920	5.910	5.920	5.840	6.000	32,442,520	191,383,846	5.8992	5.558	5.548	5.558	5.483	5.633	34,557,229	5.5382	-0.34%
2025-02-05	0	5.940	5.930	5.940	5.830	6.050	36,321,204	214,475,566	5.9050	5.577	5.567	5.577	5.473	5.680	38,688,738	5.5436	-1.33%
2025-02-04	0	6.020	6.000	6.020	5.740	6.080	34,699,390	206,023,319	5.9374	5.652	5.633	5.652	5.389	5.708	36,961,209	5.5740	5.80%
2025-02-03	0	5.690	5.680	5.690	5.590	5.750	24,854,285	140,771,800	5.6639	5.342	5.332	5.342	5.248	5.398	26,474,368	5.3173	-0.52%
2025-01-28	0	5.720	5.720	5.730	5.680	6.080	25,654,082	147,723,073	5.7583	5.370	5.370	5.379	5.332	5.708	27,326,298	5.4059	-5.45%
2025-01-27	0	6.050	6.040	6.050	5.970	6.120	29,020,805	175,555,250	6.0493	5.680	5.670	5.680	5.605	5.745	30,912,475	5.6791	0.33%
2025-01-24	0	6.030	6.030	6.040	5.850	6.080	43,217,607	259,001,646	5.9930	5.661	5.661	5.670	5.492	5.708	46,034,671	5.6262	3.79%
2025-01-23	0	5.810	5.800	5.810	5.760	6.030	50,397,155	296,801,049	5.8892	5.454	5.445	5.454	5.408	5.661	53,682,205	5.5289	0.69%
2025-01-22	0	5.770	5.770	5.780	5.610	5.810	28,902,909	165,199,666	5.7157	5.417	5.417	5.426	5.267	5.454	30,786,895	5.3659	0.87%
2025-01-21	0	5.720	5.710	5.720	5.700	5.850	15,699,125	90,129,290	5.7410	5.370	5.361	5.370	5.351	5.492	16,722,445	5.3897	-0.35%
2025-01-20	0	5.740	5.730	5.740	5.710	5.900	23,323,939	134,678,086	5.7742	5.389	5.379	5.389	5.361	5.539	24,844,269	5.4209	-1.54%
2025-01-17	0	5.830	5.820	5.830	5.630	5.870	27,424,487	159,022,761	5.7986	5.473	5.464	5.473	5.285	5.511	29,212,104	5.4437	3.00%
2025-01-16	0	5.660	5.660	5.670	5.550	5.770	32,574,000	184,538,790	5.6652	5.314	5.314	5.323	5.210	5.417	34,697,279	5.3185	2.17%
2025-01-15	0	5.540	5.540	5.550	5.500	5.710	19,167,356	106,365,234	5.5493	5.201	5.201	5.210	5.163	5.361	20,416,747	5.2097	-2.98%
2025-01-14	0	5.710	5.710	5.720	5.560	5.750	23,154,458	131,085,518	5.6614	5.361	5.361	5.370	5.220	5.398	24,663,741	5.3149	0.35%
2025-01-13	0	5.690	5.690	5.700	5.600	5.780	26,294,171	149,728,071	5.6943	5.342	5.342	5.351	5.257	5.426	28,008,111	5.3459	-0.70%
2025-01-10	0	5.730	5.720	5.730	5.500	5.770	35,014,497	199,364,348	5.6938	5.379	5.370	5.379	5.163	5.417	37,296,856	5.3453	4.18%
2025-01-09	0	5.500	5.490	5.500	5.470	5.590	13,166,348	72,703,334	5.5219	5.163	5.154	5.163	5.135	5.248	14,024,573	5.1840	-0.36%
2025-01-08	0	5.520	5.520	5.530	5.480	5.710	22,143,636	122,972,188	5.5534	5.182	5.182	5.192	5.145	5.361	23,587,030	5.2136	-3.33%
2025-01-07	0	5.710	5.700	5.710	5.430	5.730	41,975,985	237,589,412	5.6601	5.361	5.351	5.361	5.098	5.379	44,712,116	5.3138	4.39%
2025-01-06	0	5.470	5.470	5.480	5.360	5.520	17,350,085	94,917,018	5.4707	5.135	5.135	5.145	5.032	5.182	18,481,020	5.1359	0.92%
2025-01-03	0	5.420	5.420	5.430	5.300	5.580	27,101,060	147,874,125	5.4564	5.088	5.088	5.098	4.976	5.239	28,867,595	5.1225	2.85%
2025-01-02	0	5.270	5.260	5.270	5.190	5.360	22,428,803	118,692,701	5.2920	4.948	4.938	4.948	4.872	5.032	23,890,785	4.9681	0.38%
2024-12-31	0	5.250	5.250	5.290	5.150	5.330	14,698,470	77,167,485	5.2500	4.929	4.929	4.966	4.835	5.004	15,656,564	4.9288	0.00%
2024-12-30	0	5.250	5.230	5.250	5.190	5.360	23,824,516	124,937,958	5.2441	4.929	4.910	4.929	4.872	5.032	25,377,475	4.9232	-0.94%
2024-12-27	0	5.300	5.290	5.300	5.170	5.340	41,379,552	217,065,364	5.2457	4.976	4.966	4.976	4.854	5.013	44,076,806	4.9247	-0.75%
2024-12-24	0	5.340	5.320	5.340	5.260	5.420	20,223,529	107,361,558	5.3087	5.013	4.994	5.013	4.938	5.088	21,541,764	4.9839	-0.37%
2024-12-23	0	5.360	5.360	5.370	5.290	5.400	17,775,596	95,011,646	5.3451	5.032	5.032	5.041	4.966	5.070	18,934,267	5.0180	0.94%
2024-12-20	0	5.310	5.300	5.310	5.300	5.490	26,436,203	141,056,240	5.3357	4.985	4.976	4.985	4.976	5.154	28,159,401	5.0092	-3.28%
2024-12-19	0	5.490	5.470	5.490	5.210	5.500	29,919,170	161,852,340	5.4097	5.154	5.135	5.154	4.891	5.163	31,869,399	5.0786	2.62%
2024-12-18	0	5.350	5.340	5.350	5.350	5.460	42,547,709	228,842,722	5.3785	5.023	5.013	5.023	5.023	5.126	45,321,107	5.0494	-1.47%
2024-12-17	0	5.430	5.420	5.430	5.370	5.520	45,914,667	249,125,511	5.4258	5.098	5.088	5.098	5.041	5.182	48,907,534	5.0938	-0.91%
2024-12-16	0	5.480	5.480	5.500	5.480	5.670	29,586,854	163,591,708	5.5292	5.145	5.145	5.163	5.145	5.323	31,515,421	5.1908	-2.32%
2024-12-13	0	5.610	5.610	5.620	5.560	5.870	36,725,472	206,751,558	5.6297	5.267	5.267	5.276	5.220	5.511	39,119,358	5.2851	-4.43%
2024-12-12	0	5.870	5.860	5.870	5.780	5.950	23,255,360	136,735,176	5.8797	5.511	5.501	5.511	5.426	5.586	24,771,220	5.5199	0.51%
2024-12-11	0	5.840	5.830	5.840	5.720	6.000	20,281,038	119,208,403	5.8778	5.483	5.473	5.483	5.370	5.633	21,603,022	5.5181	1.39%
2024-12-10	0	5.760	5.760	5.770	5.760	6.160	29,264,176	172,649,241	5.8997	5.408	5.408	5.417	5.408	5.783	31,171,710	5.5387	-2.70%
2024-12-09	0	5.920	5.910	5.920	5.680	5.950	24,485,394	142,475,878	5.8188	5.558	5.548	5.558	5.332	5.586	26,081,432	5.4627	2.42%
2024-12-06	0	5.780	5.770	5.780	5.680	5.840	17,752,432	102,662,215	5.7830	5.426	5.417	5.426	5.332	5.483	18,909,593	5.4291	0.35%
2024-12-05	0	5.760	5.740	5.760	5.690	5.860	17,856,853	102,313,303	5.7296	5.408	5.389	5.408	5.342	5.501	19,020,821	5.3790	-1.71%
2024-12-04	0	5.860	5.850	5.860	5.840	5.950	12,854,727	75,711,131	5.8898	5.501	5.492	5.501	5.483	5.586	13,692,640	5.5293	0.17%
2024-12-03	0	5.850	5.840	5.850	5.760	5.930	15,801,867	92,268,872	5.8391	5.492	5.483	5.492	5.408	5.567	16,831,884	5.4818	0.00%
2024-12-02	0	5.850	5.850	5.860	5.800	5.930	13,038,000	76,372,470	5.8577	5.492	5.492	5.501	5.445	5.567	13,887,859	5.4992	1.21%
2024-11-29	0	5.780	5.780	5.790	5.660	5.910	18,646,729	108,244,686	5.8050	5.426	5.426	5.436	5.314	5.548	19,862,183	5.4498	1.58%
2024-11-28	0	5.690	5.680	5.690	5.630	5.770	14,437,450	82,034,672	5.6821	5.342	5.332	5.342	5.285	5.417	15,378,530	5.3344	-1.39%
2024-11-27	0	5.770	5.760	5.770	5.600	5.810	13,675,322	78,040,674	5.7067	5.417	5.408	5.417	5.257	5.454	14,566,724	5.3575	1.23%
2024-11-26	0	5.700	5.690	5.700	5.610	5.770	13,594,399	77,525,575	5.7028	5.351	5.342	5.351	5.267	5.417	14,480,526	5.3538	0.53%
2024-11-25	0	5.670	5.670	5.680	5.600	5.800	33,393,536	189,674,530	5.6800	5.323	5.323	5.332	5.257	5.445	35,570,235	5.3324	-1.05%
2024-11-22	0	5.730	5.730	5.740	5.670	5.960	29,260,782	168,282,837	5.7511	5.379	5.379	5.389	5.323	5.595	31,168,095	5.3992	-3.86%
2024-11-21	0	5.960	5.950	5.960	5.850	6.040	32,153,234	190,284,170	5.9180	5.595	5.586	5.595	5.492	5.670	34,249,086	5.5559	-1.32%
2024-11-20	0	6.040	6.040	6.050	5.960	6.180	23,837,480	144,220,430	6.0502	5.670	5.670	5.680	5.595	5.802	25,391,284	5.6799	-0.66%
2024-11-19	0	6.080	6.080	6.090	5.900	6.120	24,250,914	146,503,799	6.0412	5.708	5.708	5.717	5.539	5.745	25,831,667	5.6715	2.70%
2024-11-18	0	5.920	5.910	5.920	5.770	6.020	27,134,369	160,318,220	5.9083	5.558	5.548	5.558	5.417	5.652	28,903,075	5.5468	1.20%
2024-11-15	0	5.850	5.840	5.850	5.830	6.010	22,701,792	134,208,423	5.9118	5.492	5.483	5.492	5.473	5.642	24,181,569	5.5500	-0.17%
2024-11-14	0	5.860	5.860	5.880	5.820	6.100	36,267,726	213,851,899	5.8965	5.501	5.501	5.520	5.464	5.727	38,631,774	5.5356	-4.56%
2024-11-13	0	6.140	6.140	6.150	6.020	6.180	29,742,407	181,223,645	6.0931	5.764	5.764	5.774	5.652	5.802	31,681,114	5.7202	-0.65%
2024-11-12	0	6.180	6.170	6.180	6.100	6.570	49,744,607	311,223,611	6.2564	5.802	5.792	5.802	5.727	6.168	52,987,122	5.8736	-5.94%
2024-11-11	0	6.570	6.550	6.570	6.470	6.870	44,553,767	291,735,391	6.5479	6.168	6.149	6.168	6.074	6.450	47,457,926	6.1472	-4.51%
2024-11-08	0	6.880	6.870	6.880	6.800	7.130	22,796,000	158,499,348	6.9529	6.459	6.450	6.459	6.384	6.694	24,281,917	6.5275	0.88%
2024-11-07	0	6.820	6.800	6.820	6.510	6.850	31,878,628	214,914,602	6.7417	6.403	6.384	6.403	6.112	6.431	33,956,581	6.3291	-0.87%
2024-11-06	0	6.880	6.850	6.880	6.810	7.050	20,472,910	142,139,235	6.9428	6.459	6.431	6.459	6.393	6.619	21,807,401	6.5179	-1.85%
2024-11-05	0	7.010	7.000	7.010	6.810	7.040	23,138,067	161,163,653	6.9653	6.581	6.572	6.581	6.393	6.609	24,646,281	6.5391	2.04%
2024-11-04	0	6.870	6.870	6.880	6.670	6.920	19,157,128	130,690,654	6.8220	6.450	6.450	6.459	6.262	6.497	20,405,852	6.4046	1.03%
2024-11-01	0	6.800	6.790	6.800	6.380	6.850	39,535,550	266,562,452	6.7423	6.384	6.374	6.384	5.990	6.431	42,112,606	6.3298	5.43%
2024-10-31	0	6.450	6.450	6.480	6.400	6.600	24,700,637	159,811,084	6.4699	6.055	6.055	6.083	6.008	6.196	26,310,705	6.0740	-1.68%
2024-10-30	0	6.560	6.550	6.560	6.510	6.700	20,262,301	133,413,402	6.5843	6.159	6.149	6.159	6.112	6.290	21,583,064	6.1814	-0.15%
2024-10-29	0	6.570	6.560	6.570	6.520	6.880	24,696,400	163,664,055	6.6270	6.168	6.159	6.168	6.121	6.459	26,306,192	6.2215	-2.95%
2024-10-28	0	6.770	6.760	6.770	6.720	6.860	16,676,647	112,991,605	6.7754	6.356	6.346	6.356	6.309	6.440	17,763,685	6.3608	-0.73%
2024-10-25	0	6.820	6.810	6.820	6.780	6.920	15,453,700	105,469,294	6.8249	6.403	6.393	6.403	6.365	6.497	16,461,022	6.4072	-1.02%
2024-10-24	0	6.890	6.870	6.890	6.680	6.930	34,074,390	231,589,162	6.7966	6.468	6.450	6.468	6.271	6.506	36,295,470	6.3807	-1.71%
2024-10-23	0	7.010	7.010	7.020	6.960	7.110	17,645,127	124,093,769	7.0328	6.581	6.581	6.590	6.534	6.675	18,795,294	6.6024	-0.99%
2024-10-22	0	7.080	7.070	7.080	6.920	7.140	16,802,988	118,445,558	7.0491	6.647	6.637	6.647	6.497	6.703	17,898,261	6.6177	-0.56%
2024-10-21	0	7.120	7.110	7.120	6.960	7.250	38,692,686	276,240,584	7.1393	6.684	6.675	6.684	6.534	6.806	41,214,801	6.7025	0.71%
2024-10-18	0	7.070	7.060	7.070	6.780	7.090	25,377,347	176,820,236	6.9676	6.637	6.628	6.637	6.365	6.656	27,031,525	6.5413	3.51%
2024-10-17	0	6.830	6.820	6.830	6.710	7.260	31,650,504	218,554,025	6.9052	6.412	6.403	6.412	6.299	6.816	33,713,587	6.4827	-3.53%
2024-10-16	0	7.080	7.060	7.080	6.910	7.150	22,674,765	160,058,838	7.0589	6.647	6.628	6.647	6.487	6.712	24,152,780	6.6269	1.14%
2024-10-15	0	7.000	7.000	7.010	6.940	7.350	28,118,877	199,771,472	7.1045	6.572	6.572	6.581	6.515	6.900	29,951,757	6.6698	-6.17%
2024-10-14	0	7.460	7.460	7.470	7.230	7.640	43,275,487	322,785,681	7.4589	7.003	7.003	7.013	6.788	7.172	46,096,324	7.0024	0.67%
2024-10-10	0	7.410	7.410	7.420	6.980	7.500	51,458,583	376,308,041	7.3128	6.957	6.957	6.966	6.553	7.041	54,812,821	6.8653	4.96%
2024-10-09	0	7.060	7.060	7.070	6.800	7.580	52,029,169	370,241,273	7.1160	6.628	6.628	6.637	6.384	7.116	55,420,599	6.6806	-5.61%
2024-10-08	0	7.480	7.450	7.480	7.230	8.380	97,781,450	740,954,525	7.5777	7.022	6.994	7.022	6.788	7.867	104,155,163	7.1139	-9.66%
2024-10-07	0	8.280	8.280	8.290	8.220	8.490	25,962,720	216,693,611	8.3463	7.773	7.773	7.783	7.717	7.970	27,655,055	7.8356	0.61%
2024-10-04	0	8.230	8.220	8.230	7.780	8.250	35,495,472	287,778,402	8.1075	7.726	7.717	7.726	7.304	7.745	37,809,182	7.6113	5.38%
2024-10-03	0	7.810	7.790	7.810	7.530	7.950	23,021,551	178,659,958	7.7606	7.332	7.313	7.332	7.069	7.464	24,522,171	7.2857	-1.14%
2024-10-02	0	7.900	7.880	7.900	7.670	8.000	31,399,755	246,677,161	7.8560	7.417	7.398	7.417	7.201	7.510	33,446,493	7.3753	3.54%
2024-09-30	0	7.630	7.630	7.640	7.390	7.910	95,021,258	722,666,449	7.6053	7.163	7.163	7.172	6.938	7.426	101,215,053	7.1399	1.19%
2024-09-27	0	7.540	7.510	7.540	7.250	7.880	87,841,814	658,643,235	7.4981	7.079	7.050	7.079	6.806	7.398	93,567,629	7.0392	5.31%
2024-09-26	0	7.160	7.160	7.170	6.770	7.200	36,317,009	255,238,373	7.0281	6.722	6.722	6.731	6.356	6.759	38,684,270	6.5980	4.68%
2024-09-25	0	6.840	6.830	6.840	6.810	7.180	54,884,221	379,883,370	6.9215	6.421	6.412	6.421	6.393	6.741	58,461,753	6.4980	1.94%
2024-09-24	0	6.710	6.700	6.710	6.380	6.740	41,989,383	278,163,378	6.6246	6.299	6.290	6.299	5.990	6.328	44,726,388	6.2192	5.67%
2024-09-23	0	6.350	6.340	6.350	6.260	6.540	23,828,996	152,168,753	6.3859	5.961	5.952	5.961	5.877	6.140	25,382,247	5.9951	-0.94%
2024-09-20	0	6.410	6.400	6.410	6.130	6.450	47,597,953	301,843,319	6.3415	6.018	6.008	6.018	5.755	6.055	50,700,542	5.9535	4.40%
2024-09-19	0	6.140	6.120	6.140	5.760	6.200	57,734,453	348,577,552	6.0376	5.764	5.745	5.764	5.408	5.821	61,497,772	5.6681	6.60%
2024-09-17	0	5.760	5.760	5.770	5.630	5.880	17,867,000	103,221,089	5.7772	5.408	5.408	5.417	5.285	5.520	19,031,629	5.4237	1.59%
2024-09-16	0	5.670	5.660	5.670	5.500	5.690	11,655,287	65,509,488	5.6206	5.323	5.314	5.323	5.163	5.342	12,415,017	5.2766	1.61%
2024-09-13	0	5.580	5.570	5.580	5.550	5.710	32,180,044	180,920,351	5.6221	5.239	5.229	5.239	5.210	5.361	34,277,644	5.2781	0.72%
2024-09-12	0	5.540	5.540	5.550	5.430	5.570	18,517,666	101,982,101	5.5073	5.201	5.201	5.210	5.098	5.229	19,724,708	5.1703	1.28%
2024-09-11	0	5.470	5.460	5.470	5.380	5.490	18,102,275	98,243,840	5.4272	5.135	5.126	5.135	5.051	5.154	19,282,240	5.0950	-0.36%
2024-09-10	0	5.490	5.480	5.490	5.390	5.540	12,753,365	69,835,431	5.4758	5.154	5.145	5.154	5.060	5.201	13,584,671	5.1408	-0.18%
2024-09-09	0	5.500	5.490	5.500	5.450	5.750	46,171,207	254,511,659	5.5123	5.163	5.154	5.163	5.116	5.398	49,180,796	5.1750	-5.34%
2024-09-05	0	5.810	5.810	5.820	5.660	5.910	27,828,462	159,749,110	5.7405	5.454	5.454	5.464	5.314	5.548	29,642,412	5.3892	-0.17%
2024-09-04	0	5.820	5.810	5.820	5.770	6.050	44,391,569	259,300,205	5.8412	5.464	5.454	5.464	5.417	5.680	47,285,156	5.4838	-5.98%
2024-09-03	0	6.190	6.190	6.200	6.150	6.340	11,444,887	71,318,899	6.2315	5.811	5.811	5.821	5.774	5.952	12,190,902	5.8502	-1.75%
2024-09-02	0	6.300	6.280	6.300	6.160	6.380	13,481,953	84,428,053	6.2623	5.914	5.896	5.914	5.783	5.990	14,360,751	5.8791	-0.94%
2024-08-30	0	6.360	6.360	6.400	6.210	6.500	47,261,353	300,850,057	6.3657	5.971	5.971	6.008	5.830	6.102	50,342,002	5.9761	-0.78%
2024-08-29	0	6.410	6.400	6.410	6.140	6.470	20,401,449	130,083,665	6.3762	6.018	6.008	6.018	5.764	6.074	21,731,282	5.9860	-0.47%
2024-08-28	0	6.440	6.440	6.460	6.380	6.680	13,192,751	85,478,340	6.4792	6.046	6.046	6.065	5.990	6.271	14,052,697	6.0827	-1.83%
2024-08-27	0	6.560	6.560	6.570	6.400	6.610	11,587,216	75,654,942	6.5292	6.159	6.159	6.168	6.008	6.206	12,342,508	6.1296	-0.91%
2024-08-26	0	6.620	6.610	6.620	6.450	6.700	28,891,825	190,524,727	6.5944	6.215	6.206	6.215	6.055	6.290	30,775,088	6.1909	3.60%
2024-08-23	0	6.390	6.390	6.400	6.310	6.440	12,935,219	82,481,330	6.3765	5.999	5.999	6.008	5.924	6.046	13,778,379	5.9863	-0.93%
2024-08-22	0	6.450	6.440	6.450	6.260	6.490	13,591,712	86,775,366	6.3844	6.055	6.046	6.055	5.877	6.093	14,477,664	5.9937	1.74%
2024-08-21	0	6.340	6.320	6.340	6.270	6.390	13,006,641	82,229,802	6.3221	5.952	5.933	5.952	5.886	5.999	13,854,456	5.9353	-0.63%
2024-08-20	0	6.380	6.370	6.380	6.240	6.470	14,322,134	90,655,628	6.3298	5.990	5.980	5.990	5.858	6.074	15,255,697	5.9424	0.31%
2024-08-19	0	6.360	6.360	6.380	6.340	6.560	22,854,009	146,855,216	6.4258	5.971	5.971	5.990	5.952	6.159	24,343,708	6.0326	0.16%
2024-08-16	0	6.350	6.350	6.360	6.220	6.480	33,703,325	214,819,776	6.3738	5.961	5.961	5.971	5.839	6.083	35,900,217	5.9838	3.76%
2024-08-15	0	6.120	6.110	6.120	5.920	6.150	19,430,305	117,716,744	6.0584	5.745	5.736	5.745	5.558	5.774	20,696,835	5.6877	1.49%
2024-08-14	0	6.030	6.030	6.040	6.020	6.210	16,500,443	100,390,925	6.0841	5.661	5.661	5.670	5.652	5.830	17,575,996	5.7118	-2.27%
2024-08-13	0	6.170	6.160	6.170	6.060	6.260	18,450,918	112,811,121	6.1141	5.792	5.783	5.792	5.689	5.877	19,653,609	5.7400	0.49%
2024-08-12	0	6.140	6.130	6.140	6.000	6.180	18,230,846	111,511,906	6.1167	5.764	5.755	5.764	5.633	5.802	19,419,192	5.7424	1.82%
2024-08-09	0	6.030	6.030	6.040	5.960	6.180	28,474,438	173,148,057	6.0808	5.661	5.661	5.670	5.595	5.802	30,330,494	5.7087	2.55%
2024-08-08	0	5.880	5.880	5.890	5.750	5.930	25,827,782	150,464,751	5.8257	5.520	5.520	5.530	5.398	5.567	27,511,321	5.4692	-2.33%
2024-08-07	0	6.020	6.010	6.020	5.860	6.110	22,275,668	134,407,047	6.0338	5.652	5.642	5.652	5.501	5.736	23,727,668	5.6646	2.21%
2024-08-06	0	5.890	5.880	5.890	5.820	6.120	25,018,697	148,124,227	5.9205	5.530	5.520	5.530	5.464	5.745	26,649,497	5.5582	-1.67%
2024-08-05	0	5.990	5.980	5.990	5.890	6.210	43,012,415	258,217,005	6.0033	5.623	5.614	5.623	5.530	5.830	45,816,104	5.6359	-2.12%
2024-08-02	0	6.120	6.110	6.120	5.850	6.230	48,004,636	291,921,103	6.0811	5.745	5.736	5.745	5.492	5.849	51,133,734	5.7090	-3.47%
2024-08-01	0	6.340	6.330	6.340	6.320	6.470	35,664,453	227,735,007	6.3855	5.952	5.943	5.952	5.933	6.074	37,989,178	5.9947	1.77%
2024-07-31	0	6.230	6.230	6.240	6.050	6.320	28,728,062	178,180,662	6.2023	5.849	5.849	5.858	5.680	5.933	30,600,651	5.8228	2.98%
2024-07-30	0	6.050	6.050	6.060	5.950	6.220	20,697,882	124,649,395	6.0223	5.680	5.680	5.689	5.586	5.839	22,047,037	5.6538	-2.42%
2024-07-29	0	6.200	6.200	6.210	6.080	6.360	49,542,778	309,205,528	6.2412	5.821	5.821	5.830	5.708	5.971	52,772,137	5.8593	2.48%
2024-07-26	0	6.050	6.050	6.060	5.790	6.100	39,010,254	235,364,820	6.0334	5.680	5.680	5.689	5.436	5.727	41,553,069	5.6642	3.95%
2024-07-25	0	5.820	5.820	5.830	5.750	6.110	90,306,609	528,095,673	5.8478	5.464	5.464	5.473	5.398	5.736	96,193,087	5.4900	-6.73%
2024-07-24	0	6.240	6.230	6.240	6.120	6.390	47,074,932	293,017,144	6.2245	5.858	5.849	5.858	5.745	5.999	50,143,429	5.8436	-2.04%
2024-07-23	0	6.370	6.360	6.370	6.310	6.860	73,649,238	472,630,488	6.4173	5.980	5.971	5.980	5.924	6.440	78,449,935	6.0246	-6.32%
2024-07-22	0	6.800	6.790	6.800	6.590	6.910	47,973,378	322,044,619	6.7130	6.384	6.374	6.384	6.187	6.487	51,100,439	6.3022	-1.88%
2024-07-19	0	6.930	6.930	6.940	6.660	7.010	52,803,254	362,538,296	6.8658	6.506	6.506	6.515	6.252	6.581	56,245,142	6.4457	-3.08%
2024-07-18	0	7.150	7.150	7.160	7.050	7.210	19,615,442	140,229,265	7.1489	6.712	6.712	6.722	6.619	6.769	20,894,040	6.7114	-0.56%
2024-07-17	0	7.190	7.190	7.200	7.000	7.630	53,906,691	390,605,242	7.2460	6.750	6.750	6.759	6.572	7.163	57,420,504	6.8025	-6.62%
2024-07-16	0	7.700	7.700	7.740	7.460	7.820	27,755,453	213,007,288	7.6744	7.229	7.229	7.266	7.003	7.341	29,564,644	7.2048	-0.39%
2024-07-15	0	7.730	7.730	7.740	7.610	7.920	26,950,249	210,550,176	7.8126	7.257	7.257	7.266	7.144	7.435	28,706,954	7.3345	1.84%
2024-07-12	0	7.590	7.580	7.590	7.350	7.800	34,109,044	256,372,498	7.5163	7.126	7.116	7.126	6.900	7.323	36,332,382	7.0563	-1.68%
2024-07-11	0	7.720	7.720	7.730	7.540	7.840	22,369,929	173,030,692	7.7350	7.248	7.248	7.257	7.079	7.360	23,828,074	7.2616	2.80%
2024-07-10	0	7.510	7.500	7.510	7.480	7.810	27,353,533	207,715,958	7.5938	7.050	7.041	7.050	7.022	7.332	29,136,525	7.1291	-3.84%
2024-07-09	0	7.810	7.810	7.820	7.620	7.930	21,663,435	168,771,722	7.7906	7.332	7.332	7.341	7.154	7.445	23,075,528	7.3139	1.56%
2024-07-08	0	7.690	7.680	7.690	7.680	7.950	25,439,679	197,567,416	7.7661	7.219	7.210	7.219	7.210	7.464	27,097,920	7.2909	-1.41%
2024-07-05	0	7.800	7.800	7.850	7.610	7.900	25,798,579	201,039,657	7.7927	7.323	7.323	7.370	7.144	7.417	27,480,214	7.3158	2.09%
2024-07-04	0	7.640	7.640	7.660	7.490	7.820	47,608,574	367,255,068	7.7141	7.172	7.172	7.191	7.032	7.341	50,711,856	7.2420	4.37%
2024-07-03	0	7.320	7.320	7.330	7.230	7.400	22,091,211	161,566,353	7.3136	6.872	6.872	6.881	6.788	6.947	23,531,188	6.8661	0.97%
2024-07-02	0	7.250	7.220	7.250	7.130	7.440	40,665,865	293,415,287	7.2153	6.806	6.778	6.806	6.694	6.985	43,316,598	6.7737	1.54%
2024-06-28	0	7.140	7.140	7.150	6.870	7.180	23,243,591	165,090,609	7.1026	6.703	6.703	6.712	6.450	6.741	24,758,684	6.6680	4.23%
2024-06-27	0	6.850	6.850	6.860	6.820	7.030	23,739,000	163,897,709	6.9042	6.431	6.431	6.440	6.403	6.600	25,286,385	6.4817	-1.30%
2024-06-26	0	7.110	7.110	7.120	7.020	7.220	18,434,664	131,160,638	7.1149	6.516	6.516	6.525	6.433	6.617	20,116,053	6.5202	-2.20%
2024-06-25	0	7.270	7.250	7.270	7.190	7.510	28,952,000	212,581,706	7.3426	6.662	6.644	6.662	6.589	6.882	31,592,655	6.7288	0.55%
2024-06-24	0	7.230	7.220	7.230	7.110	7.250	19,257,500	138,682,670	7.2015	6.626	6.617	6.626	6.516	6.644	21,013,939	6.5996	-0.82%
2024-06-21	0	7.290	7.280	7.290	7.230	7.490	49,508,449	362,046,030	7.3128	6.681	6.672	6.681	6.626	6.864	54,024,017	6.7016	-0.27%
2024-06-20	0	7.310	7.300	7.310	7.210	7.540	28,485,497	209,313,908	7.3481	6.699	6.690	6.699	6.607	6.910	31,083,603	6.7339	0.97%
2024-06-19	0	7.240	7.240	7.260	6.970	7.300	27,818,823	200,735,332	7.2158	6.635	6.635	6.653	6.387	6.690	30,356,123	6.6127	5.08%
2024-06-18	0	6.890	6.880	6.890	6.850	7.080	29,085,983	201,876,634	6.9407	6.314	6.305	6.314	6.277	6.488	31,738,858	6.3606	-2.13%
2024-06-17	0	7.040	7.040	7.060	7.040	7.230	21,765,000	154,929,945	7.1183	6.452	6.452	6.470	6.452	6.626	23,750,143	6.5233	-0.42%
2024-06-14	0	7.070	7.070	7.080	6.760	7.180	20,772,323	146,392,494	7.0475	6.479	6.479	6.488	6.195	6.580	22,666,926	6.4584	2.32%
2024-06-13	0	6.910	6.900	6.910	6.790	7.130	33,023,769	227,614,725	6.8925	6.332	6.323	6.332	6.222	6.534	36,035,802	6.3163	-1.57%
2024-06-12	0	7.020	7.020	7.030	6.910	7.140	23,542,480	165,478,421	7.0289	6.433	6.433	6.442	6.332	6.543	25,689,743	6.4414	0.86%
2024-06-11	0	6.960	6.950	6.960	6.930	7.210	31,719,120	222,853,446	7.0258	6.378	6.369	6.378	6.351	6.607	34,612,158	6.4386	-5.05%
2024-06-07	0	7.330	7.330	7.350	7.230	7.490	27,852,904	204,583,639	7.3451	6.717	6.717	6.736	6.626	6.864	30,393,312	6.7312	1.95%
2024-06-06	0	7.190	7.190	7.200	7.130	7.340	35,326,233	254,902,306	7.2157	6.589	6.589	6.598	6.534	6.726	38,548,269	6.6125	3.90%
2024-06-05	0	6.920	6.920	6.930	6.830	7.180	62,321,463	432,780,208	6.9443	6.342	6.342	6.351	6.259	6.580	68,005,681	6.3639	-4.16%
2024-06-04	0	7.220	7.220	7.230	7.100	7.450	21,422,022	155,931,321	7.2790	6.617	6.617	6.626	6.507	6.827	23,375,882	6.6706	0.84%
2024-06-03	0	7.160	7.160	7.170	7.050	7.340	35,027,835	252,250,007	7.2014	6.562	6.562	6.571	6.461	6.726	38,222,655	6.5995	-0.69%
2024-05-31	0	7.210	7.210	7.220	7.180	7.470	52,949,713	385,048,363	7.2720	6.607	6.607	6.617	6.580	6.846	57,779,152	6.6641	-2.30%
2024-05-30	0	7.380	7.370	7.380	7.300	7.760	30,340,355	225,928,128	7.4465	6.763	6.754	6.763	6.690	7.111	33,107,639	6.8240	-4.65%
2024-05-29	0	7.740	7.740	7.750	7.510	7.960	37,006,360	288,722,247	7.8020	7.093	7.093	7.102	6.882	7.295	40,381,637	7.1498	1.84%
2024-05-28	0	7.600	7.600	7.610	7.570	7.860	37,173,878	285,934,408	7.6918	6.965	6.965	6.974	6.937	7.203	40,564,434	7.0489	-0.39%
2024-05-27	0	7.630	7.630	7.660	7.210	7.720	45,290,126	340,970,793	7.5286	6.992	6.992	7.020	6.607	7.075	49,420,949	6.8993	5.24%
2024-05-24	0	7.250	7.250	7.260	7.130	7.390	37,399,000	271,714,041	7.2653	6.644	6.644	6.653	6.534	6.772	40,810,089	6.6580	-1.36%
2024-05-23	0	7.350	7.350	7.360	7.010	7.470	46,645,812	341,412,162	7.3192	6.736	6.736	6.745	6.424	6.846	50,900,284	6.7075	-0.54%
2024-05-22	0	7.390	7.380	7.390	7.270	7.770	68,112,918	506,743,954	7.4398	6.772	6.763	6.772	6.662	7.121	74,325,363	6.8179	-2.76%
2024-05-21	0	7.600	7.590	7.600	7.570	8.230	78,768,245	609,331,912	7.7358	6.965	6.956	6.965	6.937	7.542	85,952,541	7.0892	-7.20%
2024-05-20	0	8.190	8.180	8.190	8.030	8.410	55,505,697	457,246,310	8.2378	7.505	7.496	7.505	7.359	7.707	60,568,262	7.5493	2.37%
2024-05-17	0	8.000	7.990	8.000	7.790	8.090	58,810,812	467,081,739	7.9421	7.331	7.322	7.331	7.139	7.414	64,174,830	7.2783	2.17%
2024-05-16	0	7.830	7.820	7.830	7.730	8.510	114,062,516	909,197,921	7.9710	7.176	7.166	7.176	7.084	7.799	124,465,933	7.3048	-6.12%
2024-05-14	0	8.340	8.340	8.350	8.240	8.570	43,052,147	363,645,697	8.4466	7.643	7.643	7.652	7.551	7.854	46,978,848	7.7406	0.97%
2024-05-13	0	8.260	8.250	8.260	7.930	8.300	31,239,004	255,372,208	8.1748	7.570	7.560	7.570	7.267	7.606	34,088,252	7.4915	2.86%
2024-05-10	0	8.030	8.030	8.040	7.810	8.080	31,642,480	252,139,809	7.9684	7.359	7.359	7.368	7.157	7.405	34,528,528	7.3024	1.39%
2024-05-09	0	7.920	7.920	7.940	7.550	7.990	37,139,116	291,515,601	7.8493	7.258	7.258	7.276	6.919	7.322	40,526,501	7.1932	3.94%
2024-05-08	0	7.620	7.610	7.620	7.460	7.790	29,792,382	227,875,555	7.6488	6.983	6.974	6.983	6.836	7.139	32,509,686	7.0095	0.13%
2024-05-07	0	7.610	7.610	7.620	7.540	7.930	45,073,866	348,320,336	7.7278	6.974	6.974	6.983	6.910	7.267	49,184,964	7.0818	1.20%
2024-05-06	0	7.520	7.510	7.530	7.160	7.550	49,324,544	363,575,454	7.3711	6.891	6.882	6.901	6.562	6.919	53,823,338	6.7550	1.62%
2024-05-03	0	7.400	7.400	7.410	7.300	7.500	21,123,832	156,569,918	7.4120	6.781	6.781	6.791	6.690	6.873	23,050,495	6.7925	0.00%
2024-05-02	0	7.400	7.400	7.410	7.290	7.580	16,855,348	125,520,087	7.4469	6.781	6.781	6.791	6.681	6.946	18,392,691	6.8245	-0.27%
2024-04-30	0	7.420	7.420	7.440	7.120	7.690	85,530,154	634,110,450	7.4139	6.800	6.800	6.818	6.525	7.047	93,331,191	6.7942	0.13%
2024-04-29	0	7.410	7.410	7.430	7.270	7.560	43,975,519	323,112,557	7.3476	6.791	6.791	6.809	6.662	6.928	47,986,439	6.7334	-2.88%
2024-04-26	0	7.630	7.630	7.650	7.200	7.700	61,257,127	460,405,647	7.5160	6.992	6.992	7.011	6.598	7.056	66,844,269	6.8877	6.71%
2024-04-25	0	7.150	7.150	7.170	6.840	7.200	38,610,681	272,726,697	7.0635	6.552	6.552	6.571	6.268	6.598	42,132,285	6.4731	1.42%
2024-04-24	0	7.050	7.050	7.060	6.810	7.120	35,552,300	249,059,130	7.0054	6.461	6.461	6.470	6.241	6.525	38,794,955	6.4199	2.77%
2024-04-23	0	6.860	6.850	6.860	6.790	7.180	75,874,660	525,265,020	6.9228	6.287	6.277	6.287	6.222	6.580	82,795,038	6.3442	-4.06%
2024-04-22	0	7.150	7.140	7.150	7.060	7.790	77,705,978	566,769,448	7.2938	6.552	6.543	6.552	6.470	7.139	84,793,387	6.6841	-5.80%
2024-04-19	0	7.590	7.590	7.600	7.440	7.760	43,533,340	330,660,186	7.5956	6.956	6.956	6.965	6.818	7.111	47,503,930	6.9607	0.66%
2024-04-18	0	7.540	7.540	7.550	7.230	7.610	52,709,551	389,588,243	7.3912	6.910	6.910	6.919	6.626	6.974	57,517,085	6.7734	2.31%
2024-04-17	0	7.370	7.360	7.370	7.150	7.420	66,507,263	485,629,351	7.3019	6.754	6.745	6.754	6.552	6.800	72,573,259	6.6916	-1.21%
2024-04-16	0	7.460	7.450	7.460	7.400	7.850	54,180,000	410,864,386	7.5833	6.836	6.827	6.836	6.781	7.194	59,121,651	6.9495	-1.71%
2024-04-15	0	7.590	7.590	7.600	7.350	7.730	43,009,895	327,296,851	7.6098	6.956	6.956	6.965	6.736	7.084	46,932,743	6.9737	-0.13%
2024-04-12	0	7.600	7.590	7.600	7.380	7.650	43,708,015	329,601,207	7.5410	6.965	6.956	6.965	6.763	7.011	47,694,537	6.9107	1.74%
2024-04-11	0	7.470	7.470	7.480	7.310	7.740	68,730,019	515,479,346	7.5001	6.846	6.846	6.855	6.699	7.093	74,998,748	6.8732	-1.06%
2024-04-10	0	7.550	7.530	7.550	7.130	7.570	64,275,304	477,527,007	7.4294	6.919	6.901	6.919	6.534	6.937	70,137,728	6.8084	5.01%
2024-04-09	0	7.190	7.180	7.190	7.050	7.260	33,686,836	240,899,119	7.1511	6.589	6.580	6.589	6.461	6.653	36,759,346	6.5534	-0.14%
2024-04-08	0	7.200	7.180	7.200	7.060	7.490	65,054,686	474,118,362	7.2880	6.598	6.580	6.598	6.470	6.864	70,988,196	6.6788	0.56%
2024-04-05	0	7.160	7.150	7.160	6.950	7.190	28,434,303	201,898,986	7.1005	6.562	6.552	6.562	6.369	6.589	31,027,740	6.5070	0.85%
2024-04-03	0	7.100	7.100	7.110	6.880	7.170	63,865,015	450,623,280	7.0559	6.507	6.507	6.516	6.305	6.571	69,690,017	6.4661	3.35%
2024-04-02	0	6.870	6.850	6.870	6.680	6.880	53,656,200	365,578,736	6.8134	6.296	6.277	6.296	6.122	6.305	58,550,076	6.2439	3.31%
2024-03-28	0	6.650	6.640	6.650	6.400	6.700	31,164,956	206,823,122	6.6364	6.094	6.085	6.094	5.865	6.140	34,007,450	6.0817	3.74%
2024-03-27	0	6.410	6.400	6.410	6.220	6.560	23,454,529	150,811,336	6.4299	5.874	5.865	5.874	5.700	6.012	25,593,770	5.8925	1.75%
2024-03-26	0	6.300	6.290	6.300	6.250	6.580	29,641,989	188,019,936	6.3430	5.773	5.764	5.773	5.728	6.030	32,345,576	5.8128	-3.37%
2024-03-25	0	6.520	6.520	6.540	6.240	6.650	59,428,198	386,355,214	6.5012	5.975	5.975	5.993	5.718	6.094	64,848,527	5.9578	6.19%
2024-03-22	0	6.140	6.140	6.150	6.010	6.300	25,766,745	157,107,542	6.0973	5.627	5.627	5.636	5.508	5.773	28,116,879	5.5877	-2.85%
2024-03-21	0	6.320	6.310	6.320	6.230	6.440	37,938,905	240,345,031	6.3351	5.792	5.783	5.792	5.709	5.902	41,399,238	5.8055	2.60%
2024-03-20	0	6.160	6.150	6.160	6.060	6.260	32,969,924	203,089,260	6.1598	5.645	5.636	5.645	5.553	5.737	35,977,046	5.6450	-1.75%
2024-03-19	0	6.270	6.270	6.280	6.240	6.490	33,519,689	212,438,142	6.3377	5.746	5.746	5.755	5.718	5.948	36,576,954	5.8080	-1.26%
2024-03-18	0	6.350	6.330	6.350	6.290	6.500	47,965,210	306,025,405	6.3802	5.819	5.801	5.819	5.764	5.957	52,340,022	5.8469	0.16%
2024-03-15	0	6.340	6.320	6.340	5.970	6.400	103,822,496	650,498,948	6.2655	5.810	5.792	5.810	5.471	5.865	113,291,941	5.7418	3.76%
2024-03-14	0	6.110	6.110	6.120	5.900	6.250	93,516,966	569,983,772	6.0950	5.599	5.599	5.608	5.407	5.728	102,046,464	5.5855	7.57%
2024-03-13	0	5.680	5.670	5.680	5.420	5.840	97,431,040	553,861,796	5.6847	5.205	5.196	5.205	4.967	5.352	106,317,533	5.2095	7.98%
2024-03-12	0	5.260	5.260	5.270	5.200	5.500	35,040,573	185,805,540	5.3026	4.820	4.820	4.830	4.765	5.040	38,236,555	4.8594	-2.59%
2024-03-11	0	5.400	5.400	5.410	5.340	5.540	31,972,505	174,241,465	5.4497	4.949	4.949	4.958	4.894	5.077	34,888,654	4.9942	1.12%
2024-03-08	0	5.340	5.330	5.340	5.320	5.500	25,899,240	140,038,256	5.4070	4.894	4.884	4.894	4.875	5.040	28,261,459	4.9551	-0.19%
2024-03-07	0	5.350	5.350	5.360	5.100	5.430	31,122,195	165,992,465	5.3336	4.903	4.903	4.912	4.674	4.976	33,960,789	4.8878	4.09%
2024-03-06	0	5.140	5.130	5.140	4.970	5.180	18,090,020	92,595,850	5.1186	4.710	4.701	4.710	4.555	4.747	19,739,975	4.6908	2.80%
2024-03-05	0	5.000	5.000	5.010	4.970	5.100	13,759,834	69,056,222	5.0187	4.582	4.582	4.591	4.555	4.674	15,014,841	4.5992	-1.77%
2024-03-04	0	5.090	5.080	5.090	4.980	5.100	19,259,690	97,721,382	5.0739	4.665	4.655	4.665	4.564	4.674	21,016,328	4.6498	1.80%
2024-03-01	0	5.000	5.000	5.010	4.810	5.050	17,717,644	87,709,439	4.9504	4.582	4.582	4.591	4.408	4.628	19,333,635	4.5366	3.31%
2024-02-29	0	4.840	4.840	4.850	4.810	4.940	28,405,078	138,118,810	4.8625	4.435	4.435	4.445	4.408	4.527	30,995,849	4.4560	0.00%
2024-02-28	0	4.840	4.840	4.850	4.820	5.020	22,355,128	108,857,367	4.8695	4.435	4.435	4.445	4.417	4.600	24,394,095	4.4624	-3.20%
2024-02-27	0	5.000	5.000	5.010	4.900	5.040	15,570,433	77,279,589	4.9632	4.582	4.582	4.591	4.490	4.619	16,990,581	4.5484	0.00%
2024-02-26	0	5.000	5.000	5.010	4.970	5.150	33,566,848	169,577,207	5.0519	4.582	4.582	4.591	4.555	4.720	36,628,414	4.6297	-0.79%
2024-02-23	0	5.040	5.040	5.050	4.850	5.070	31,426,140	157,337,643	5.0066	4.619	4.619	4.628	4.445	4.646	34,292,456	4.5881	3.49%
2024-02-22	0	4.870	4.860	4.870	4.650	4.890	44,925,025	215,614,863	4.7994	4.463	4.454	4.463	4.261	4.481	49,022,548	4.3983	4.06%
2024-02-21	0	4.680	4.670	4.680	4.610	4.750	24,332,166	114,129,427	4.6905	4.289	4.280	4.289	4.225	4.353	26,551,455	4.2984	1.52%
2024-02-20	0	4.610	4.600	4.610	4.480	4.730	31,681,582	146,914,881	4.6372	4.225	4.216	4.225	4.106	4.335	34,571,197	4.2496	2.67%
2024-02-19	0	4.490	4.480	4.490	4.320	4.550	22,583,396	101,164,570	4.4796	4.115	4.106	4.115	3.959	4.170	24,643,183	4.1052	3.70%
2024-02-16	0	4.330	4.330	4.340	4.190	4.350	11,089,600	47,277,154	4.2632	3.968	3.968	3.977	3.840	3.986	12,101,061	3.9069	3.34%
2024-02-15	0	4.190	4.180	4.190	4.120	4.280	8,514,695	35,646,541	4.1865	3.840	3.831	3.840	3.776	3.922	9,291,304	3.8365	-2.56%
2024-02-14	0	4.300	4.300	4.310	4.270	4.450	8,906,620	38,575,811	4.3311	3.941	3.941	3.950	3.913	4.078	9,718,975	3.9691	-3.37%
2024-02-09	0	4.450	4.430	4.450	4.360	4.470	6,197,563	27,476,912	4.4335	4.078	4.060	4.078	3.996	4.096	6,762,830	4.0629	0.91%
2024-02-08	0	4.410	4.410	4.420	4.350	4.460	17,284,159	76,440,324	4.4226	4.041	4.041	4.051	3.986	4.087	18,860,613	4.0529	0.46%
2024-02-07	0	4.390	4.380	4.390	4.310	4.450	23,874,373	104,646,120	4.3832	4.023	4.014	4.023	3.950	4.078	26,051,907	4.0168	1.86%
2024-02-06	0	4.310	4.310	4.330	4.180	4.330	20,851,025	89,442,073	4.2896	3.950	3.950	3.968	3.831	3.968	22,752,806	3.9310	3.61%
2024-02-05	0	4.160	4.150	4.160	4.130	4.280	24,910,049	103,902,456	4.1711	3.812	3.803	3.812	3.785	3.922	27,182,045	3.8225	-3.03%
2024-02-02	0	4.290	4.280	4.290	4.230	4.390	11,454,300	49,461,166	4.3181	3.931	3.922	3.931	3.876	4.023	12,499,024	3.9572	-0.23%
2024-02-01	0	4.300	4.290	4.300	4.210	4.330	9,378,755	40,229,220	4.2894	3.941	3.931	3.941	3.858	3.968	10,234,173	3.9309	0.47%
2024-01-31	0	4.280	4.270	4.280	4.230	4.350	11,713,025	50,087,302	4.2762	3.922	3.913	3.922	3.876	3.986	12,781,347	3.9188	-0.70%
2024-01-30	0	4.310	4.310	4.320	4.290	4.490	15,984,595	69,878,514	4.3716	3.950	3.950	3.959	3.931	4.115	17,442,518	4.0062	-3.58%
2024-01-29	0	4.470	4.470	4.480	4.370	4.520	18,999,025	84,735,270	4.4600	4.096	4.096	4.106	4.005	4.142	20,731,889	4.0872	1.13%
2024-01-26	0	4.420	4.420	4.430	4.380	4.520	24,643,224	109,785,333	4.4550	4.051	4.051	4.060	4.014	4.142	26,890,884	4.0826	0.23%
2024-01-25	0	4.410	4.400	4.410	4.200	4.450	25,033,737	109,525,230	4.3751	4.041	4.032	4.041	3.849	4.078	27,317,015	4.0094	4.75%
2024-01-24	0	4.210	4.200	4.210	4.060	4.250	11,033,088	45,930,375	4.1630	3.858	3.849	3.858	3.721	3.895	12,039,394	3.8150	3.69%
2024-01-23	0	4.060	4.050	4.060	3.840	4.080	13,643,769	54,679,006	4.0076	3.721	3.711	3.721	3.519	3.739	14,888,190	3.6726	3.05%
2024-01-22	0	3.940	3.930	3.940	3.900	4.070	12,109,291	47,881,038	3.9541	3.611	3.602	3.611	3.574	3.730	13,213,756	3.6236	-3.19%
2024-01-19	0	4.070	4.050	4.070	4.030	4.140	10,164,936	41,463,988	4.0791	3.730	3.711	3.730	3.693	3.794	11,092,060	3.7382	-0.97%
2024-01-18	0	4.110	4.110	4.120	4.060	4.180	18,126,025	74,486,018	4.1093	3.766	3.766	3.776	3.721	3.831	19,779,264	3.7659	-1.44%
2024-01-17	0	4.170	4.170	4.190	4.150	4.380	20,038,559	84,357,797	4.2098	3.821	3.821	3.840	3.803	4.014	21,866,236	3.8579	-4.79%
2024-01-16	0	4.380	4.380	4.390	4.330	4.450	12,482,277	54,724,619	4.3842	4.014	4.014	4.023	3.968	4.078	13,620,761	4.0177	-0.45%
2024-01-15	0	4.400	4.400	4.410	4.340	4.430	19,739,324	86,773,110	4.3960	4.032	4.032	4.041	3.977	4.060	21,539,709	4.0285	0.00%
2024-01-12	0	4.400	4.390	4.400	4.270	4.420	11,152,932	48,983,830	4.3920	4.032	4.023	4.032	3.913	4.051	12,170,169	4.0249	1.62%
2024-01-11	0	4.330	4.330	4.340	4.330	4.410	17,710,645	77,219,075	4.3600	3.968	3.968	3.977	3.968	4.041	19,325,998	3.9956	-1.14%
2024-01-10	0	4.380	4.370	4.390	4.350	4.460	20,587,593	90,442,932	4.3931	4.014	4.005	4.023	3.986	4.087	22,465,347	4.0259	0.23%
2024-01-09	0	4.370	4.370	4.380	4.300	4.410	20,767,783	90,597,398	4.3624	4.005	4.005	4.014	3.941	4.041	22,661,971	3.9978	0.23%
2024-01-08	0	4.360	4.360	4.370	4.280	4.470	32,476,199	142,648,740	4.3924	3.996	3.996	4.005	3.922	4.096	35,438,289	4.0253	2.11%
2024-01-05	0	4.270	4.270	4.280	4.250	4.420	12,985,630	56,028,131	4.3146	3.913	3.913	3.922	3.895	4.051	14,170,024	3.9540	0.47%
2024-01-04	0	4.250	4.240	4.250	4.210	4.350	9,093,471	38,588,154	4.2435	3.895	3.886	3.895	3.858	3.986	9,922,869	3.8888	-0.70%
2024-01-03	0	4.280	4.270	4.280	4.250	4.390	14,873,371	63,904,775	4.2966	3.922	3.913	3.922	3.895	4.023	16,229,942	3.9375	-1.83%
2024-01-02	0	4.360	4.350	4.360	4.250	4.380	10,184,128	44,268,597	4.3468	3.996	3.986	3.996	3.895	4.014	11,113,002	3.9835	2.11%
2023-12-29	0	4.270	4.270	4.280	4.220	4.310	10,989,860	46,975,833	4.2745	3.913	3.913	3.922	3.867	3.950	11,992,223	3.9172	0.47%
2023-12-28	0	4.250	4.250	4.260	4.090	4.340	26,901,639	115,296,934	4.2859	3.895	3.895	3.904	3.748	3.977	29,355,284	3.9276	3.66%
2023-12-27	0	4.100	4.100	4.110	4.000	4.170	12,126,232	49,786,060	4.1056	3.757	3.757	3.766	3.666	3.821	13,232,242	3.7625	1.74%
2023-12-22	0	4.030	4.020	4.040	3.980	4.080	13,444,197	54,157,898	4.0283	3.693	3.684	3.702	3.647	3.739	14,670,416	3.6916	1.00%
2023-12-21	0	3.990	3.990	4.000	3.860	4.030	11,377,406	45,115,887	3.9654	3.656	3.656	3.666	3.537	3.693	12,415,117	3.6339	2.05%
2023-12-20	0	3.910	3.910	3.920	3.880	4.030	19,189,990	75,855,404	3.9529	3.583	3.583	3.592	3.556	3.693	20,940,271	3.6225	0.77%
2023-12-19	0	3.880	3.870	3.880	3.780	3.930	19,322,469	74,782,761	3.8702	3.556	3.547	3.556	3.464	3.602	21,084,833	3.5468	0.52%
2023-12-18	0	3.860	3.860	3.870	3.810	3.940	14,962,207	57,889,533	3.8691	3.537	3.537	3.547	3.492	3.611	16,326,880	3.5457	-2.28%
2023-12-15	0	3.950	3.940	3.950	3.820	3.990	25,783,856	101,381,269	3.9320	3.620	3.611	3.620	3.501	3.656	28,135,551	3.6033	4.22%
2023-12-14	0	3.790	3.780	3.790	3.730	3.860	39,847,141	150,671,758	3.7812	3.473	3.464	3.473	3.418	3.537	43,481,520	3.4652	-1.04%
2023-12-13	0	3.830	3.830	3.840	3.780	3.960	23,214,108	88,802,687	3.8254	3.510	3.510	3.519	3.464	3.629	25,331,421	3.5056	-3.04%
2023-12-12	0	3.950	3.940	3.950	3.850	4.000	20,439,008	80,051,733	3.9166	3.620	3.611	3.620	3.528	3.666	22,303,210	3.5892	-1.25%
2023-12-11	0	4.000	4.000	4.010	3.900	4.050	15,575,687	61,732,153	3.9634	3.666	3.666	3.675	3.574	3.711	16,996,315	3.6321	-1.48%
2023-12-08	0	4.060	4.050	4.060	4.020	4.100	11,107,376	44,987,628	4.0502	3.721	3.711	3.721	3.684	3.757	12,120,458	3.7117	-0.98%
2023-12-07	0	4.100	4.090	4.100	4.040	4.200	24,261,836	98,885,348	4.0758	3.757	3.748	3.757	3.702	3.849	26,474,710	3.7351	-2.38%
2023-12-06	0	4.200	4.200	4.210	4.100	4.210	15,037,200	62,781,352	4.1751	3.849	3.849	3.858	3.757	3.858	16,408,713	3.8261	0.96%
2023-12-05	0	4.160	4.150	4.160	4.100	4.390	27,085,721	113,031,306	4.1731	3.812	3.803	3.812	3.757	4.023	29,556,156	3.8243	-5.45%
2023-12-04	0	4.400	4.390	4.400	4.350	4.610	14,929,595	66,639,418	4.4636	4.032	4.023	4.032	3.986	4.225	16,291,294	4.0905	-0.90%
2023-12-01	0	4.440	4.440	4.450	4.330	4.480	7,491,654	33,245,829	4.4377	4.069	4.069	4.078	3.968	4.106	8,174,953	4.0668	-0.45%
2023-11-30	0	4.460	4.450	4.460	4.330	4.470	25,143,847	111,736,590	4.4439	4.087	4.078	4.087	3.968	4.096	27,437,168	4.0725	0.90%
2023-11-29	0	4.420	4.420	4.430	4.410	4.530	9,471,025	42,279,595	4.4641	4.051	4.051	4.060	4.041	4.151	10,334,858	4.0910	-0.45%
2023-11-28	0	4.440	4.440	4.450	4.400	4.520	13,140,197	58,352,733	4.4408	4.069	4.069	4.078	4.032	4.142	14,338,688	4.0696	-2.20%
2023-11-27	0	4.540	4.530	4.540	4.410	4.570	17,238,023	77,556,423	4.4991	4.161	4.151	4.161	4.041	4.188	18,810,269	4.1231	0.67%
2023-11-24	0	4.510	4.500	4.510	4.460	4.530	7,175,025	32,354,425	4.5093	4.133	4.124	4.133	4.087	4.151	7,829,445	4.1324	-0.22%
2023-11-23	0	4.520	4.510	4.520	4.430	4.540	7,305,025	32,790,862	4.4888	4.142	4.133	4.142	4.060	4.161	7,971,302	4.1136	-0.66%
2023-11-22	0	4.550	4.540	4.550	4.500	4.600	15,799,366	71,870,315	4.5489	4.170	4.161	4.170	4.124	4.216	17,240,395	4.1687	0.89%
2023-11-21	0	4.510	4.510	4.520	4.480	4.620	15,077,565	68,636,666	4.5522	4.133	4.133	4.142	4.106	4.234	16,452,760	4.1717	0.67%
2023-11-20	0	4.480	4.480	4.490	4.300	4.530	16,264,225	72,503,095	4.4578	4.106	4.106	4.115	3.941	4.151	17,747,653	4.0852	3.23%
2023-11-17	0	4.340	4.330	4.340	4.290	4.360	12,999,948	56,262,132	4.3279	3.977	3.968	3.977	3.931	3.996	14,185,648	3.9661	-0.91%
2023-11-16	0	4.380	4.380	4.390	4.320	4.460	6,868,985	30,045,169	4.3740	4.014	4.014	4.023	3.959	4.087	7,495,492	4.0084	-0.90%
2023-11-15	0	4.420	4.410	4.420	4.360	4.450	15,142,005	66,861,780	4.4156	4.051	4.041	4.051	3.996	4.078	16,523,077	4.0466	3.76%
2023-11-14	0	4.260	4.260	4.270	4.250	4.320	6,880,250	29,439,862	4.2789	3.904	3.904	3.913	3.895	3.959	7,507,784	3.9212	-0.93%
2023-11-13	0	4.300	4.300	4.310	4.200	4.320	6,317,630	26,914,898	4.2603	3.941	3.941	3.950	3.849	3.959	6,893,849	3.9042	2.14%
2023-11-10	0	4.210	4.200	4.210	4.180	4.270	5,924,069	24,924,041	4.2073	3.858	3.849	3.858	3.831	3.913	6,464,392	3.8556	-1.41%
2023-11-09	0	4.270	4.270	4.280	4.170	4.300	16,743,857	71,167,192	4.2503	3.913	3.913	3.922	3.821	3.941	18,271,031	3.8951	0.23%
2023-11-08	0	4.260	4.250	4.260	4.220	4.340	17,681,633	75,535,492	4.2720	3.904	3.895	3.904	3.867	3.977	19,294,340	3.9149	-1.84%
2023-11-07	0	4.340	4.330	4.340	4.300	4.480	25,359,192	110,385,698	4.3529	3.977	3.968	3.977	3.941	4.106	27,672,154	3.9891	-3.12%
2023-11-06	0	4.480	4.470	4.480	4.410	4.590	14,989,887	66,861,206	4.4604	4.106	4.096	4.106	4.041	4.206	16,357,085	4.0876	-0.22%
2023-11-03	0	4.490	4.480	4.490	4.450	4.540	10,868,025	48,799,619	4.4902	4.115	4.106	4.115	4.078	4.161	11,859,276	4.1149	0.45%
2023-11-02	0	4.470	4.460	4.470	4.400	4.610	19,221,078	85,872,113	4.4676	4.096	4.087	4.096	4.032	4.225	20,974,195	4.0942	-1.76%
2023-11-01	0	4.550	4.550	4.560	4.490	4.650	21,322,888	96,770,863	4.5384	4.170	4.170	4.179	4.115	4.261	23,267,707	4.1590	-2.36%
2023-10-31	0	4.660	4.650	4.660	4.550	4.820	29,840,479	138,178,017	4.6306	4.270	4.261	4.270	4.170	4.417	32,562,170	4.2435	-2.71%
2023-10-30	0	4.790	4.780	4.790	4.560	4.830	13,635,021	64,889,261	4.7590	4.390	4.380	4.390	4.179	4.426	14,878,644	4.3612	3.68%
2023-10-27	0	4.620	4.620	4.630	4.520	4.690	7,659,040	35,478,136	4.6322	4.234	4.234	4.243	4.142	4.298	8,357,606	4.2450	0.87%
2023-10-26	0	4.580	4.570	4.580	4.500	4.650	11,627,813	53,249,591	4.5795	4.197	4.188	4.197	4.124	4.261	12,688,363	4.1967	-1.51%
2023-10-25	0	4.650	4.650	4.660	4.630	4.770	22,080,931	103,317,683	4.6790	4.261	4.261	4.270	4.243	4.371	24,094,889	4.2880	2.88%
2023-10-24	0	4.520	4.510	4.520	4.400	4.590	20,239,707	91,040,641	4.4981	4.142	4.133	4.142	4.032	4.206	22,085,731	4.1221	0.00%
2023-10-20	0	4.520	4.520	4.530	4.470	4.650	11,767,980	53,346,248	4.5332	4.142	4.142	4.151	4.096	4.261	12,841,314	4.1543	-1.95%
2023-10-19	0	4.610	4.600	4.610	4.570	4.690	22,220,220	102,616,871	4.6182	4.225	4.216	4.225	4.188	4.298	24,246,882	4.2322	-3.15%
2023-10-18	0	4.760	4.760	4.770	4.740	4.850	26,120,524	124,521,646	4.7672	4.362	4.362	4.371	4.344	4.445	28,502,925	4.3687	-1.86%
2023-10-17	0	4.850	4.840	4.850	4.810	4.880	13,281,791	64,286,821	4.8402	4.445	4.435	4.445	4.408	4.472	14,493,197	4.4357	0.21%
2023-10-16	0	4.840	4.830	4.840	4.810	4.970	10,137,220	49,313,461	4.8646	4.435	4.426	4.435	4.408	4.555	11,061,816	4.4580	-1.83%
2023-10-13	0	4.930	4.920	4.930	4.880	5.000	7,253,916	35,680,789	4.9188	4.518	4.509	4.518	4.472	4.582	7,915,531	4.5077	-1.99%
2023-10-12	0	5.030	5.030	5.040	4.980	5.070	9,327,202	46,847,964	5.0227	4.610	4.610	4.619	4.564	4.646	10,177,918	4.6029	0.60%
2023-10-11	0	5.000	5.000	5.010	4.960	5.030	14,812,686	74,000,767	4.9958	4.582	4.582	4.591	4.545	4.610	16,163,722	4.5782	0.40%
2023-10-10	0	4.980	4.980	4.990	4.970	5.150	8,000,558	40,325,760	5.0404	4.564	4.564	4.573	4.555	4.720	8,730,273	4.6191	-0.20%
2023-10-09	0	4.990	4.990	5.000	4.870	5.100	11,517,620	57,741,449	5.0133	4.573	4.573	4.582	4.463	4.674	12,568,119	4.5943	1.63%
2023-10-06	0	4.910	4.910	4.930	4.860	4.960	3,541,020	17,417,613	4.9188	4.500	4.500	4.518	4.454	4.545	3,863,989	4.5077	0.20%
2023-10-05	0	4.900	4.900	4.910	4.830	4.940	7,171,220	35,102,125	4.8949	4.490	4.490	4.500	4.426	4.527	7,825,293	4.4857	1.03%
2023-10-04	0	4.850	4.840	4.850	4.800	4.910	6,454,321	31,387,807	4.8631	4.445	4.435	4.445	4.399	4.500	7,043,007	4.4566	-1.22%
2023-10-03	0	4.910	4.910	4.920	4.780	4.980	11,314,420	55,521,891	4.9072	4.500	4.500	4.509	4.380	4.564	12,346,386	4.4970	-2.39%
2023-09-29	0	5.030	5.030	5.040	5.000	5.100	4,937,175	24,886,339	5.0406	4.610	4.610	4.619	4.582	4.674	5,387,485	4.6193	1.00%
2023-09-28	0	4.980	4.970	4.980	4.930	5.040	14,622,561	72,769,674	4.9765	4.564	4.555	4.564	4.518	4.619	15,956,256	4.5606	-0.99%
2023-09-27	0	5.030	5.020	5.030	4.970	5.170	20,515,055	103,083,638	5.0248	4.610	4.600	4.610	4.555	4.738	22,386,193	4.6048	-1.95%
2023-09-26	0	5.130	5.130	5.140	5.100	5.240	5,606,020	28,816,533	5.1403	4.701	4.701	4.710	4.674	4.802	6,117,334	4.7106	-0.97%
2023-09-25	0	5.180	5.180	5.190	5.090	5.230	12,574,520	64,813,377	5.1543	4.747	4.747	4.756	4.665	4.793	13,721,417	4.7235	-1.15%
2023-09-22	0	5.240	5.240	5.250	5.040	5.290	16,470,815	85,128,468	5.1684	4.802	4.802	4.811	4.619	4.848	17,973,086	4.7364	0.77%
2023-09-21	0	5.200	5.190	5.200	5.140	5.290	20,836,938	108,039,165	5.1850	4.765	4.756	4.765	4.710	4.848	22,737,434	4.7516	-1.70%
2023-09-20	0	5.290	5.290	5.300	5.270	5.430	10,693,092	56,746,390	5.3068	4.848	4.848	4.857	4.830	4.976	11,668,388	4.8633	-2.04%
2023-09-19	0	5.400	5.400	5.410	5.250	5.440	11,057,683	59,684,090	5.3975	4.949	4.949	4.958	4.811	4.985	12,066,232	4.9464	1.12%
2023-09-18	0	5.340	5.330	5.340	5.260	5.390	7,903,872	42,215,556	5.3411	4.894	4.884	4.894	4.820	4.939	8,624,769	4.8947	-1.48%
2023-09-15	0	5.420	5.420	5.430	5.320	5.490	34,349,264	186,607,873	5.4327	4.967	4.967	4.976	4.875	5.031	37,482,193	4.9786	1.88%
2023-09-14	0	5.320	5.310	5.320	5.150	5.340	22,208,344	117,232,103	5.2787	4.875	4.866	4.875	4.720	4.894	24,233,923	4.8375	3.30%
2023-09-13	0	5.150	5.150	5.160	5.120	5.220	6,231,020	32,167,530	5.1625	4.720	4.720	4.729	4.692	4.784	6,799,339	4.7310	-0.58%
2023-09-12	0	5.180	5.160	5.180	5.150	5.290	13,169,471	68,577,424	5.2073	4.747	4.729	4.747	4.720	4.848	14,370,632	4.7721	-0.77%
2023-09-11	0	5.220	5.200	5.220	5.010	5.260	18,193,013	94,288,330	5.1827	4.784	4.765	4.784	4.591	4.820	19,852,362	4.7495	1.75%
2023-09-07	0	5.130	5.130	5.140	5.120	5.300	19,308,725	100,202,433	5.1895	4.701	4.701	4.710	4.692	4.857	21,069,836	4.7557	-0.77%
2023-09-06	0	5.170	5.170	5.180	5.120	5.340	35,171,495	184,652,351	5.2501	4.738	4.738	4.747	4.692	4.894	38,379,418	4.8112	0.39%
2023-09-05	0	5.150	5.130	5.150	5.060	5.210	18,211,989	93,746,088	5.1475	4.720	4.701	4.720	4.637	4.775	19,873,069	4.7172	0.19%
2023-09-04	0	5.140	5.130	5.140	4.830	5.190	39,021,589	198,065,916	5.0758	4.710	4.701	4.710	4.426	4.756	42,580,671	4.6515	9.59%
2023-08-31	0	4.690	4.690	4.720	4.670	4.750	20,728,123	97,459,095	4.7018	4.298	4.298	4.325	4.280	4.353	22,618,694	4.3088	-0.42%
2023-08-30	0	4.710	4.710	4.720	4.710	4.850	7,626,844	36,179,044	4.7436	4.316	4.316	4.325	4.316	4.445	8,322,473	4.3472	0.00%
2023-08-29	0	4.710	4.710	4.720	4.590	4.780	9,528,241	44,823,422	4.7043	4.316	4.316	4.325	4.206	4.380	10,397,293	4.3111	1.29%
2023-08-28	0	4.650	4.640	4.650	4.620	5.030	20,997,020	99,835,250	4.7547	4.261	4.252	4.261	4.234	4.610	22,912,117	4.3573	-2.72%
2023-08-25	0	4.780	4.780	4.790	4.670	4.820	15,365,897	73,334,868	4.7726	4.380	4.380	4.390	4.280	4.417	16,767,390	4.3737	0.21%
2023-08-24	0	4.770	4.770	4.780	4.690	4.820	17,480,789	83,438,164	4.7731	4.371	4.371	4.380	4.298	4.417	19,075,177	4.3742	3.25%
2023-08-23	0	4.620	4.620	4.630	4.580	4.730	21,140,620	97,754,639	4.6240	4.234	4.234	4.243	4.197	4.335	23,068,814	4.2375	-1.49%
2023-08-22	0	4.690	4.690	4.720	4.610	4.750	10,699,021	50,178,956	4.6901	4.298	4.298	4.325	4.225	4.353	11,674,858	4.2980	1.96%
2023-08-21	0	4.600	4.600	4.620	4.580	4.650	12,402,817	57,168,818	4.6093	4.216	4.216	4.234	4.197	4.261	13,534,053	4.2241	-1.08%
2023-08-18	0	4.650	4.650	4.660	4.640	4.760	13,110,020	61,364,527	4.6807	4.261	4.261	4.270	4.252	4.362	14,305,759	4.2895	-0.85%
2023-08-17	0	4.690	4.690	4.700	4.520	4.710	13,057,020	60,386,156	4.6248	4.298	4.298	4.307	4.142	4.316	14,247,925	4.2382	-0.21%
2023-08-16	0	4.700	4.700	4.710	4.660	4.760	10,104,020	47,464,351	4.6976	4.307	4.307	4.316	4.270	4.362	11,025,588	4.3049	-1.05%
2023-08-15	0	4.750	4.750	4.760	4.670	4.800	15,719,457	74,332,945	4.7287	4.353	4.353	4.362	4.280	4.399	17,153,198	4.3335	-1.25%
2023-08-14	0	4.810	4.810	4.820	4.730	4.970	24,199,022	116,083,658	4.7970	4.408	4.408	4.417	4.335	4.555	26,406,167	4.3961	-3.61%
2023-08-11	0	4.990	4.980	4.990	4.910	5.140	26,430,544	132,540,137	5.0147	4.573	4.564	4.573	4.500	4.710	28,841,222	4.5955	-1.58%
2023-08-10	0	5.070	5.070	5.110	5.020	5.140	23,737,883	120,444,499	5.0739	4.646	4.646	4.683	4.600	4.710	25,902,968	4.6498	-0.59%
2023-08-09	0	5.100	5.090	5.100	5.070	5.150	15,040,708	76,740,427	5.1022	4.674	4.665	4.674	4.646	4.720	16,412,541	4.6757	-0.97%
2023-08-08	0	5.150	5.150	5.160	5.080	5.210	13,284,770	68,436,906	5.1515	4.720	4.720	4.729	4.655	4.775	14,496,448	4.7209	-0.39%
2023-08-07	0	5.170	5.170	5.180	5.130	5.260	10,570,439	54,739,768	5.1786	4.738	4.738	4.747	4.701	4.820	11,534,548	4.7457	-0.77%
2023-08-04	0	5.210	5.210	5.220	5.170	5.390	18,666,409	98,511,626	5.2775	4.775	4.775	4.784	4.738	4.939	20,368,935	4.8364	1.17%
2023-08-03	0	5.150	5.140	5.150	5.060	5.170	19,148,383	97,951,722	5.1154	4.720	4.710	4.720	4.637	4.738	20,894,869	4.6878	-0.39%
2023-08-02	0	5.170	5.160	5.170	5.110	5.240	18,336,884	94,727,149	5.1659	4.738	4.729	4.738	4.683	4.802	20,009,355	4.7341	-1.15%
2023-08-01	0	5.230	5.220	5.230	5.190	5.440	35,878,684	190,367,296	5.3059	4.793	4.784	4.793	4.756	4.985	39,151,108	4.8624	0.58%
2023-07-31	0	5.200	5.180	5.200	5.170	5.350	19,997,284	105,160,258	5.2587	4.765	4.747	4.765	4.738	4.903	21,821,197	4.8192	1.36%
2023-07-28	0	5.130	5.110	5.130	5.020	5.160	16,286,240	83,213,810	5.1095	4.701	4.683	4.701	4.600	4.729	17,771,676	4.6824	0.59%
2023-07-27	0	5.100	5.100	5.110	5.070	5.190	16,278,907	83,489,171	5.1287	4.674	4.674	4.683	4.646	4.756	17,763,674	4.7000	-0.97%
2023-07-26	0	5.150	5.130	5.150	5.020	5.150	24,528,188	125,216,424	5.1050	4.720	4.701	4.720	4.600	4.720	26,765,356	4.6783	2.39%
2023-07-25	0	5.030	5.020	5.030	4.870	5.100	43,805,744	219,499,963	5.0108	4.610	4.600	4.610	4.463	4.674	47,801,179	4.5919	5.45%
2023-07-24	0	4.770	4.770	4.780	4.730	4.900	9,961,508	47,597,554	4.7781	4.371	4.371	4.380	4.335	4.490	10,870,077	4.3788	-1.85%
2023-07-21	0	4.860	4.850	4.860	4.770	4.910	26,008,815	126,420,307	4.8607	4.454	4.445	4.454	4.371	4.500	28,381,028	4.4544	0.62%
2023-07-20	0	4.830	4.820	4.830	4.750	4.880	21,010,100	101,421,038	4.8273	4.426	4.417	4.426	4.353	4.472	22,926,390	4.4238	2.11%
2023-07-19	0	4.730	4.720	4.730	4.660	4.790	31,880,349	150,735,986	4.7282	4.335	4.325	4.335	4.270	4.390	34,788,093	4.3330	3.28%
2023-07-18	0	4.580	4.570	4.580	4.510	4.630	19,325,996	88,478,269	4.5782	4.197	4.188	4.197	4.133	4.243	21,088,682	4.1955	-1.72%
2023-07-14	0	4.660	4.650	4.660	4.630	4.710	16,655,680	77,997,843	4.6830	4.270	4.261	4.270	4.243	4.316	18,174,812	4.2915	1.30%
2023-07-13	0	4.600	4.590	4.600	4.490	4.630	32,611,502	149,764,749	4.5924	4.216	4.206	4.216	4.115	4.243	35,585,933	4.2085	4.55%
2023-07-12	0	4.400	4.390	4.400	4.350	4.440	15,678,150	68,996,127	4.4008	4.032	4.023	4.032	3.986	4.069	17,108,123	4.0329	1.38%
2023-07-11	0	4.340	4.340	4.350	4.250	4.380	11,329,209	49,091,962	4.3332	3.977	3.977	3.986	3.895	4.014	12,362,524	3.9710	0.46%
2023-07-10	0	4.320	4.300	4.320	4.190	4.330	9,206,110	39,623,036	4.3040	3.959	3.941	3.959	3.840	3.968	10,045,781	3.9442	2.86%
2023-07-07	0	4.200	4.190	4.200	4.170	4.280	10,340,478	43,648,395	4.2211	3.849	3.840	3.849	3.821	3.922	11,283,613	3.8683	-1.64%
2023-07-06	0	4.270	4.260	4.270	4.250	4.350	9,033,336	38,732,042	4.2877	3.913	3.904	3.913	3.895	3.986	9,857,249	3.9293	-1.16%
2023-07-05	0	4.320	4.310	4.320	4.230	4.430	12,734,690	55,419,315	4.3518	3.959	3.950	3.959	3.876	4.060	13,896,196	3.9881	0.93%
2023-07-04	0	4.280	4.280	4.290	4.240	4.380	8,965,630	38,364,410	4.2791	3.922	3.922	3.931	3.886	4.014	9,783,367	3.9214	0.47%
2023-07-03	0	4.260	4.250	4.260	4.100	4.310	11,154,449	47,602,948	4.2676	3.904	3.895	3.904	3.757	3.950	12,171,824	3.9109	3.90%
2023-06-30	0	4.100	4.100	4.110	4.020	4.150	7,488,174	30,731,403	4.1040	3.757	3.757	3.766	3.684	3.803	8,171,156	3.7610	0.99%
2023-06-29	0	4.060	4.060	4.070	4.020	4.180	10,243,598	41,759,549	4.0766	3.721	3.721	3.730	3.684	3.831	11,177,896	3.7359	-1.84%
2023-06-28	0	4.230	4.220	4.230	4.160	4.260	5,760,406	24,232,184	4.2067	3.790	3.781	3.790	3.728	3.817	6,428,396	3.7696	0.00%
2023-06-27	0	4.230	4.220	4.230	4.090	4.260	20,370,309	84,642,122	4.1552	3.790	3.781	3.790	3.665	3.817	22,732,498	3.7234	1.68%
2023-06-26	0	4.160	4.160	4.170	4.140	4.290	11,601,022	48,757,117	4.2028	3.728	3.728	3.737	3.710	3.844	12,946,304	3.7661	-1.19%
2023-06-23	0	4.210	4.200	4.210	4.150	4.280	6,982,025	29,356,280	4.2046	3.773	3.764	3.773	3.719	3.835	7,791,677	3.7676	-0.94%
2023-06-21	0	4.250	4.250	4.260	4.220	4.420	16,168,423	69,010,403	4.2682	3.808	3.808	3.817	3.781	3.961	18,043,351	3.8247	-4.06%
2023-06-20	0	4.430	4.420	4.430	4.380	4.500	7,995,132	35,361,075	4.4228	3.970	3.961	3.970	3.925	4.032	8,922,266	3.9632	-1.12%
2023-06-19	0	4.480	4.470	4.480	4.390	4.600	18,061,618	80,243,013	4.4427	4.014	4.006	4.014	3.934	4.122	20,156,085	3.9811	-3.03%
2023-06-16	0	4.620	4.590	4.620	4.460	4.640	37,828,181	173,085,123	4.5756	4.140	4.113	4.140	3.997	4.158	42,214,825	4.1001	2.67%
2023-06-15	0	4.500	4.490	4.500	4.310	4.520	22,412,338	99,319,351	4.4315	4.032	4.023	4.032	3.862	4.050	25,011,325	3.9710	3.21%
2023-06-14	0	4.360	4.360	4.370	4.300	4.440	19,503,691	85,321,610	4.3746	3.907	3.907	3.916	3.853	3.979	21,765,385	3.9201	3.07%
2023-06-13	0	4.230	4.230	4.240	4.150	4.290	19,145,339	80,268,203	4.1926	3.790	3.790	3.799	3.719	3.844	21,365,477	3.7569	-1.86%
2023-06-12	0	4.310	4.300	4.310	4.230	4.330	10,608,612	45,511,600	4.2901	3.862	3.853	3.862	3.790	3.880	11,838,811	3.8443	0.00%
2023-06-09	0	4.310	4.310	4.330	4.280	4.420	14,512,390	62,766,138	4.3250	3.862	3.862	3.880	3.835	3.961	16,195,281	3.8756	0.70%
2023-06-08	0	4.280	4.280	4.290	4.260	4.340	11,342,189	48,744,039	4.2976	3.835	3.835	3.844	3.817	3.889	12,657,456	3.8510	-0.23%
2023-06-07	0	4.290	4.290	4.300	4.210	4.370	16,453,881	70,500,347	4.2847	3.844	3.844	3.853	3.773	3.916	18,361,912	3.8395	1.90%
2023-06-06	0	4.210	4.200	4.210	4.190	4.390	30,644,301	131,453,719	4.2897	3.773	3.764	3.773	3.755	3.934	34,197,886	3.8439	-2.55%
2023-06-05	0	4.320	4.310	4.320	4.250	4.390	17,392,288	74,890,846	4.3060	3.871	3.862	3.871	3.808	3.934	19,409,138	3.8585	0.00%
2023-06-02	0	4.320	4.310	4.320	4.210	4.360	20,964,893	90,702,986	4.3264	3.871	3.862	3.871	3.773	3.907	23,396,031	3.8769	4.35%
2023-06-01	0	4.140	4.140	4.150	4.080	4.210	14,830,646	61,462,692	4.1443	3.710	3.710	3.719	3.656	3.773	16,550,442	3.7137	1.22%
2023-05-31	0	4.090	4.090	4.100	4.020	4.140	24,217,575	98,841,717	4.0814	3.665	3.665	3.674	3.602	3.710	27,025,902	3.6573	-0.73%
2023-05-30	0	4.120	4.110	4.120	4.070	4.160	13,756,436	56,707,352	4.1222	3.692	3.683	3.692	3.647	3.728	15,351,665	3.6939	0.00%
2023-05-29	0	4.120	4.110	4.120	4.100	4.180	8,038,250	33,177,710	4.1275	3.692	3.683	3.692	3.674	3.746	8,970,384	3.6986	0.98%
2023-05-25	0	4.080	4.080	4.090	4.020	4.210	18,819,000	76,717,773	4.0766	3.656	3.656	3.665	3.602	3.773	21,001,295	3.6530	-3.09%
2023-05-24	0	4.210	4.200	4.210	4.160	4.290	23,255,130	98,251,188	4.2249	3.773	3.764	3.773	3.728	3.844	25,951,849	3.7859	0.00%
2023-05-23	0	4.210	4.210	4.220	4.190	4.280	14,823,780	62,521,884	4.2177	3.773	3.773	3.781	3.755	3.835	16,542,780	3.7794	-1.17%
2023-05-22	0	4.260	4.250	4.260	4.230	4.330	12,300,363	52,487,695	4.2672	3.817	3.808	3.817	3.790	3.880	13,726,742	3.8238	-0.70%
2023-05-19	0	4.290	4.290	4.300	4.230	4.320	9,035,207	38,642,764	4.2769	3.844	3.844	3.853	3.790	3.871	10,082,951	3.8325	-1.38%
2023-05-18	0	4.350	4.340	4.350	4.290	4.400	11,949,794	51,833,753	4.3376	3.898	3.889	3.898	3.844	3.943	13,335,520	3.8869	2.11%
2023-05-17	0	4.260	4.260	4.270	4.220	4.340	26,559,204	113,171,093	4.2611	3.817	3.817	3.826	3.781	3.889	29,639,071	3.8183	-2.52%
2023-05-16	0	4.370	4.370	4.380	4.320	4.420	15,303,000	66,886,465	4.3708	3.916	3.916	3.925	3.871	3.961	17,077,572	3.9166	0.23%
2023-05-15	0	4.360	4.360	4.370	4.300	4.420	18,499,896	80,554,393	4.3543	3.907	3.907	3.916	3.853	3.961	20,645,187	3.9018	1.87%
2023-05-12	0	4.280	4.280	4.290	4.230	4.550	56,679,224	245,974,244	4.3398	3.835	3.835	3.844	3.790	4.077	63,251,879	3.8888	-7.16%
2023-05-11	0	4.610	4.600	4.610	4.540	4.750	35,631,040	164,558,947	4.6184	4.131	4.122	4.131	4.068	4.256	39,762,899	4.1385	-3.15%
2023-05-10	0	4.760	4.750	4.760	4.730	4.910	18,137,811	86,837,685	4.7877	4.265	4.256	4.265	4.238	4.400	20,241,114	4.2902	-1.86%
2023-05-09	0	4.850	4.840	4.850	4.820	4.980	24,129,961	118,002,144	4.8903	4.346	4.337	4.346	4.319	4.463	26,928,128	4.3821	-1.22%
2023-05-08	0	4.910	4.900	4.910	4.790	5.020	47,287,688	232,031,567	4.9068	4.400	4.391	4.400	4.292	4.498	52,771,279	4.3969	3.15%
2023-05-05	0	4.760	4.740	4.760	4.680	4.810	33,373,465	158,027,474	4.7351	4.265	4.247	4.265	4.194	4.310	37,243,530	4.2431	0.85%
2023-05-04	0	4.720	4.720	4.730	4.700	4.860	31,082,424	147,522,124	4.7462	4.230	4.230	4.238	4.212	4.355	34,686,815	4.2530	-2.28%
2023-05-03	0	4.830	4.820	4.830	4.750	4.840	10,430,760	49,998,071	4.7933	4.328	4.319	4.328	4.256	4.337	11,640,335	4.2952	-0.21%
2023-05-02	0	4.840	4.840	4.850	4.770	4.940	16,277,948	79,082,287	4.8582	4.337	4.337	4.346	4.274	4.427	18,165,577	4.3534	1.04%
2023-04-28	0	4.790	4.790	4.810	4.760	4.940	46,346,999	223,644,363	4.8254	4.292	4.292	4.310	4.265	4.427	51,721,505	4.3240	-0.21%
2023-04-27	0	4.800	4.790	4.800	4.740	4.930	43,678,279	209,681,921	4.8006	4.301	4.292	4.301	4.247	4.418	48,743,314	4.3018	-2.64%
2023-04-26	0	4.930	4.920	4.930	4.810	5.000	50,816,434	248,663,219	4.8934	4.418	4.409	4.418	4.310	4.480	56,709,227	4.3849	-2.38%
2023-04-25	0	5.050	5.050	5.060	4.980	5.240	26,002,524	132,064,464	5.0789	4.525	4.525	4.534	4.463	4.695	29,017,838	4.5511	-2.88%
2023-04-24	0	5.200	5.190	5.200	5.080	5.390	44,984,058	233,187,446	5.1838	4.660	4.651	4.660	4.552	4.830	50,200,515	4.6451	-2.80%
2023-04-21	0	5.350	5.350	5.360	5.300	5.540	23,609,220	127,647,553	5.4067	4.794	4.794	4.803	4.749	4.964	26,347,000	4.8449	-2.19%
2023-04-20	0	5.470	5.460	5.470	5.430	5.700	36,359,778	200,690,087	5.5196	4.902	4.893	4.902	4.866	5.108	40,576,143	4.9460	-4.04%
2023-04-19	0	5.700	5.690	5.700	5.380	5.800	152,869,246	865,562,946	5.6621	5.108	5.099	5.108	4.821	5.197	170,596,321	5.0737	10.25%
2023-04-18	0	5.170	5.150	5.170	5.060	5.200	35,252,758	181,189,206	5.1397	4.633	4.615	4.633	4.534	4.660	39,340,750	4.6056	0.98%
2023-04-17	0	5.120	5.110	5.120	5.010	5.150	18,758,400	95,616,430	5.0973	4.588	4.579	4.588	4.489	4.615	20,933,668	4.5676	-0.58%
2023-04-14	0	5.150	5.140	5.150	5.000	5.160	58,476,772	297,989,806	5.0959	4.615	4.606	4.615	4.480	4.624	65,257,875	4.5663	3.62%
2023-04-13	0	4.970	4.950	4.970	4.850	5.020	26,575,216	131,727,016	4.9568	4.454	4.436	4.454	4.346	4.498	29,656,940	4.4417	0.40%
2023-04-12	0	4.950	4.930	4.950	4.880	4.980	26,657,554	131,593,618	4.9364	4.436	4.418	4.436	4.373	4.463	29,748,826	4.4235	1.64%
2023-04-11	0	4.870	4.860	4.870	4.660	4.920	35,218,902	170,324,309	4.8362	4.364	4.355	4.364	4.176	4.409	39,302,968	4.3336	3.18%
2023-04-06	0	4.720	4.720	4.730	4.590	4.750	24,920,137	116,456,096	4.6732	4.230	4.230	4.238	4.113	4.256	27,809,934	4.1876	1.51%
2023-04-04	0	4.650	4.630	4.650	4.610	4.680	14,210,186	65,842,068	4.6334	4.167	4.149	4.167	4.131	4.194	15,858,032	4.1520	0.22%
2023-04-03	0	4.640	4.630	4.640	4.620	4.810	17,565,833	82,315,916	4.6861	4.158	4.149	4.158	4.140	4.310	19,602,808	4.1992	-2.32%
2023-03-31	0	4.750	4.750	4.760	4.690	4.900	43,807,524	210,514,716	4.8054	4.256	4.256	4.265	4.203	4.391	48,887,547	4.3061	1.71%
2023-03-30	0	4.670	4.660	4.670	4.520	4.680	10,399,691	47,925,950	4.6084	4.185	4.176	4.185	4.050	4.194	11,605,664	4.1295	1.08%
2023-03-29	0	4.620	4.610	4.620	4.580	4.700	19,887,784	91,916,944	4.6218	4.140	4.131	4.140	4.104	4.212	22,194,018	4.1415	0.22%
2023-03-28	0	4.610	4.610	4.620	4.580	4.720	20,190,300	93,579,603	4.6349	4.131	4.131	4.140	4.104	4.230	22,531,614	4.1533	-0.22%
2023-03-27	0	4.620	4.610	4.620	4.560	4.670	38,337,948	176,864,496	4.6133	4.140	4.131	4.140	4.086	4.185	42,783,706	4.1339	1.09%
2023-03-24	0	4.570	4.560	4.570	4.490	4.680	51,355,100	236,551,529	4.6062	4.095	4.086	4.095	4.023	4.194	57,310,358	4.1276	1.11%
2023-03-23	0	4.520	4.490	4.520	4.410	4.530	29,001,362	130,148,873	4.4877	4.050	4.023	4.050	3.952	4.059	32,364,428	4.0214	1.80%
2023-03-22	0	4.440	4.430	4.440	4.380	4.470	24,113,676	106,879,094	4.4323	3.979	3.970	3.979	3.925	4.006	26,909,954	3.9717	1.60%
2023-03-21	0	4.370	4.360	4.370	4.160	4.450	49,668,770	215,846,342	4.3457	3.916	3.907	3.916	3.728	3.988	55,428,477	3.8941	5.30%
2023-03-20	0	4.150	4.140	4.150	4.040	4.230	32,890,280	135,656,821	4.1245	3.719	3.710	3.719	3.620	3.790	36,704,314	3.6959	1.47%
2023-03-17	0	4.090	4.090	4.100	4.000	4.160	56,008,704	229,069,140	4.0899	3.665	3.665	3.674	3.584	3.728	62,503,604	3.6649	0.74%
2023-03-16	0	4.060	4.050	4.060	3.960	4.440	57,629,568	236,714,530	4.1075	3.638	3.629	3.638	3.549	3.979	64,312,428	3.6807	-8.97%
2023-03-15	0	4.460	4.460	4.470	4.400	4.550	17,213,252	77,027,661	4.4749	3.997	3.997	4.006	3.943	4.077	19,209,341	4.0099	0.22%
2023-03-14	0	4.450	4.440	4.450	4.370	4.570	29,427,367	130,607,463	4.4383	3.988	3.979	3.988	3.916	4.095	32,839,833	3.9771	-1.11%
2023-03-13	0	4.500	4.500	4.510	4.450	4.610	25,031,563	113,103,827	4.5184	4.032	4.032	4.041	3.988	4.131	27,934,282	4.0489	1.35%
2023-03-10	0	4.440	4.430	4.440	4.400	4.510	18,327,025	81,541,761	4.4493	3.979	3.970	3.979	3.943	4.041	20,452,270	3.9869	-1.99%
2023-03-09	0	4.530	4.530	4.540	4.510	4.700	18,861,836	86,599,429	4.5913	4.059	4.059	4.068	4.041	4.212	21,049,099	4.1142	-1.95%
2023-03-08	0	4.620	4.610	4.620	4.560	4.650	20,884,625	96,299,434	4.6110	4.140	4.131	4.140	4.086	4.167	23,306,455	4.1319	-1.91%
2023-03-07	0	4.710	4.710	4.720	4.710	4.870	22,967,787	109,878,515	4.7840	4.221	4.221	4.230	4.221	4.364	25,631,185	4.2869	-1.46%
2023-03-06	0	4.780	4.770	4.780	4.640	4.780	18,601,533	87,643,296	4.7116	4.283	4.274	4.283	4.158	4.283	20,758,610	4.2220	1.27%
2023-03-03	0	4.720	4.710	4.720	4.630	4.780	28,962,932	136,386,624	4.7090	4.230	4.221	4.230	4.149	4.283	32,321,541	4.2197	-1.26%
2023-03-02	0	4.780	4.770	4.780	4.630	4.820	44,582,315	212,954,285	4.7767	4.283	4.274	4.283	4.149	4.319	49,752,185	4.2803	3.02%
2023-03-01	0	4.640	4.640	4.650	4.400	4.700	29,456,530	135,036,438	4.5843	4.158	4.158	4.167	3.943	4.212	32,872,378	4.1079	5.22%
2023-02-28	0	4.410	4.410	4.420	4.360	4.490	30,335,974	133,673,440	4.4064	3.952	3.952	3.961	3.907	4.023	33,853,805	3.9486	-0.45%
2023-02-27	0	4.430	4.430	4.440	4.390	4.540	19,507,166	86,710,206	4.4450	3.970	3.970	3.979	3.934	4.068	21,769,263	3.9831	-2.85%
2023-02-24	0	4.560	4.550	4.560	4.550	4.710	28,502,939	130,565,268	4.5808	4.086	4.077	4.086	4.077	4.221	31,808,206	4.1048	-4.20%
2023-02-23	0	4.760	4.750	4.760	4.730	4.820	19,667,527	93,988,574	4.7789	4.265	4.256	4.265	4.238	4.319	21,948,219	4.2823	0.00%
2023-02-22	0	4.760	4.750	4.760	4.670	4.810	27,777,828	132,366,459	4.7652	4.265	4.256	4.265	4.185	4.310	30,999,010	4.2700	0.21%
2023-02-21	0	4.750	4.740	4.750	4.530	4.850	58,650,050	280,087,510	4.7756	4.256	4.247	4.256	4.059	4.346	65,451,247	4.2793	4.40%
2023-02-20	0	4.550	4.550	4.560	4.500	4.650	32,210,459	147,113,336	4.5673	4.077	4.077	4.086	4.032	4.167	35,945,659	4.0927	0.89%
2023-02-17	0	4.510	4.500	4.510	4.490	4.650	12,178,411	55,424,456	4.5510	4.041	4.032	4.041	4.023	4.167	13,590,648	4.0781	-0.22%
2023-02-16	0	4.520	4.510	4.520	4.470	4.680	21,918,316	99,769,990	4.5519	4.050	4.041	4.050	4.006	4.194	24,460,015	4.0789	-2.80%
2023-02-15	0	4.650	4.640	4.650	4.610	4.750	36,755,417	171,829,114	4.6749	4.167	4.158	4.167	4.131	4.256	41,017,661	4.1891	-0.43%
2023-02-14	0	4.670	4.660	4.670	4.570	4.870	45,998,800	216,728,004	4.7116	4.185	4.176	4.185	4.095	4.364	51,332,928	4.2220	2.19%
2023-02-13	0	4.570	4.560	4.570	4.430	4.580	29,965,397	135,440,071	4.5199	4.095	4.086	4.095	3.970	4.104	33,440,255	4.0502	0.22%
2023-02-10	0	4.560	4.550	4.560	4.520	4.660	17,851,913	81,549,586	4.5681	4.086	4.077	4.086	4.050	4.176	19,922,063	4.0934	-2.77%
2023-02-09	0	4.690	4.680	4.690	4.550	4.720	28,846,000	134,491,929	4.6624	4.203	4.194	4.203	4.077	4.230	32,191,050	4.1779	0.86%
2023-02-08	0	4.650	4.640	4.650	4.580	4.730	34,863,614	161,755,356	4.6397	4.167	4.158	4.167	4.104	4.238	38,906,480	4.1575	-0.64%
2023-02-07	0	4.680	4.670	4.680	4.460	4.750	37,848,479	175,591,367	4.6393	4.194	4.185	4.194	3.997	4.256	42,237,477	4.1572	3.31%
2023-02-06	0	4.530	4.520	4.530	4.410	4.620	36,530,410	163,586,775	4.4781	4.059	4.050	4.059	3.952	4.140	40,766,562	4.0128	-3.41%
2023-02-03	0	4.690	4.680	4.690	4.540	4.740	44,839,685	207,591,357	4.6296	4.203	4.194	4.203	4.068	4.247	50,039,400	4.1486	-0.21%
2023-02-02	0	4.700	4.700	4.710	4.590	4.800	62,322,790	292,437,041	4.6923	4.212	4.212	4.221	4.113	4.301	69,549,887	4.2047	-1.26%
2023-02-01	0	4.760	4.750	4.760	4.470	4.980	117,857,990	563,989,587	4.7853	4.265	4.256	4.265	4.006	4.463	131,525,078	4.2881	5.31%
2023-01-31	0	4.520	4.520	4.530	4.340	4.640	111,053,104	503,999,360	4.5384	4.050	4.050	4.059	3.889	4.158	123,931,082	4.0668	2.96%
2023-01-30	0	4.390	4.370	4.390	4.210	4.500	75,201,019	330,803,960	4.3989	3.934	3.916	3.934	3.773	4.032	83,921,505	3.9418	2.09%
2023-01-27	0	4.300	4.290	4.300	4.230	4.360	9,408,731	40,223,588	4.2751	3.853	3.844	3.853	3.790	3.907	10,499,789	3.8309	-0.23%
2023-01-26	0	4.310	4.300	4.310	4.180	4.320	15,727,503	67,305,143	4.2795	3.862	3.853	3.862	3.746	3.871	17,551,301	3.8348	3.11%
2023-01-20	0	4.180	4.170	4.180	4.070	4.200	19,259,541	80,142,442	4.1612	3.746	3.737	3.746	3.647	3.764	21,492,922	3.7288	2.70%
2023-01-19	0	4.070	4.060	4.070	3.980	4.080	10,878,525	44,063,718	4.0505	3.647	3.638	3.647	3.566	3.656	12,140,024	3.6296	2.01%
2023-01-18	0	3.990	3.980	3.990	3.890	4.050	32,899,758	131,526,104	3.9978	3.575	3.566	3.575	3.486	3.629	36,714,891	3.5824	2.05%
2023-01-17	0	3.910	3.910	3.920	3.850	3.970	18,823,705	73,072,277	3.8819	3.504	3.504	3.513	3.450	3.557	21,006,546	3.4785	-0.76%
2023-01-16	0	3.940	3.940	3.950	3.910	4.010	20,005,056	78,984,689	3.9482	3.531	3.531	3.540	3.504	3.593	22,324,889	3.5380	-0.76%
2023-01-13	0	3.970	3.960	3.970	3.940	4.070	18,680,003	74,299,900	3.9775	3.557	3.549	3.557	3.531	3.647	20,846,180	3.5642	-1.24%
2023-01-12	0	4.020	4.010	4.020	3.960	4.110	22,554,057	91,122,489	4.0402	3.602	3.593	3.602	3.549	3.683	25,169,478	3.6204	1.52%
2023-01-11	0	3.960	3.950	3.960	3.900	4.080	34,101,047	135,765,981	3.9813	3.549	3.540	3.549	3.495	3.656	38,055,484	3.5676	1.80%
2023-01-10	0	3.890	3.880	3.890	3.860	3.990	16,590,670	64,882,776	3.9108	3.486	3.477	3.486	3.459	3.575	18,514,563	3.5044	-1.52%
2023-01-09	0	3.950	3.940	3.950	3.770	3.990	31,435,076	123,933,075	3.9425	3.540	3.531	3.540	3.378	3.575	35,080,361	3.5328	5.61%
2023-01-06	0	3.740	3.730	3.740	3.710	3.820	12,455,639	46,857,320	3.7619	3.351	3.342	3.351	3.324	3.423	13,900,024	3.3710	-0.53%
2023-01-05	0	3.760	3.750	3.760	3.720	3.810	24,722,001	93,271,704	3.7728	3.369	3.360	3.369	3.333	3.414	27,588,822	3.3808	2.17%
2023-01-04	0	3.680	3.680	3.690	3.610	3.730	12,533,050	45,816,714	3.6557	3.298	3.298	3.307	3.235	3.342	13,986,412	3.2758	-0.54%
2023-01-03	0	3.700	3.700	3.710	3.510	3.710	17,169,227	62,440,589	3.6368	3.316	3.316	3.324	3.145	3.324	19,160,211	3.2589	2.78%
2022-12-30	0	3.600	3.600	3.610	3.580	3.670	8,165,775	29,466,358	3.6085	3.226	3.226	3.235	3.208	3.289	9,112,697	3.2335	0.56%
2022-12-29	0	3.580	3.570	3.580	3.570	3.650	7,207,379	25,979,730	3.6046	3.208	3.199	3.208	3.199	3.271	8,043,164	3.2300	-1.92%
2022-12-28	0	3.650	3.640	3.650	3.460	3.700	21,095,991	76,762,578	3.6387	3.271	3.262	3.271	3.100	3.316	23,542,331	3.2606	5.49%
2022-12-23	0	3.460	3.460	3.470	3.420	3.510	13,071,388	45,218,481	3.4593	3.100	3.100	3.109	3.065	3.145	14,587,177	3.0999	-1.14%
2022-12-22	0	3.500	3.500	3.510	3.490	3.640	14,672,500	51,927,183	3.5391	3.136	3.136	3.145	3.127	3.262	16,373,957	3.1713	-2.23%
2022-12-21	0	3.580	3.570	3.580	3.510	3.590	9,528,998	33,903,306	3.5579	3.208	3.199	3.208	3.145	3.217	10,634,003	3.1882	1.13%
2022-12-20	0	3.540	3.530	3.540	3.460	3.560	19,762,553	69,334,685	3.5084	3.172	3.163	3.172	3.100	3.190	22,054,265	3.1438	-1.67%
2022-12-19	0	3.600	3.600	3.610	3.510	3.750	31,399,550	112,452,979	3.5814	3.226	3.226	3.235	3.145	3.360	35,040,715	3.2092	-2.44%
2022-12-16	0	3.690	3.680	3.690	3.630	3.720	15,070,790	55,376,896	3.6745	3.307	3.298	3.307	3.253	3.333	16,818,434	3.2926	-1.07%
2022-12-15	0	3.730	3.720	3.730	3.640	3.740	8,593,159	31,845,435	3.7059	3.342	3.333	3.342	3.262	3.351	9,589,642	3.3208	-1.06%
2022-12-14	0	3.770	3.750	3.770	3.720	3.860	13,266,966	50,145,715	3.7797	3.378	3.360	3.378	3.333	3.459	14,805,434	3.3870	0.27%
2022-12-13	0	3.760	3.750	3.760	3.740	3.840	16,013,105	60,589,514	3.7837	3.369	3.360	3.369	3.351	3.441	17,870,022	3.3906	-0.79%
2022-12-12	0	3.790	3.780	3.790	3.750	3.860	15,318,396	58,049,570	3.7895	3.396	3.387	3.396	3.360	3.459	17,094,753	3.3958	-2.32%
2022-12-09	0	3.880	3.860	3.880	3.630	3.940	51,505,850	196,771,018	3.8204	3.477	3.459	3.477	3.253	3.531	57,478,589	3.4234	6.89%
2022-12-08	0	3.630	3.620	3.630	3.580	3.690	22,154,616	80,336,934	3.6262	3.253	3.244	3.253	3.208	3.307	24,723,717	3.2494	1.11%
2022-12-07	0	3.590	3.590	3.610	3.580	3.770	26,311,796	96,471,048	3.6665	3.217	3.217	3.235	3.208	3.378	29,362,973	3.2855	-4.27%
2022-12-06	0	3.750	3.740	3.750	3.680	3.800	26,623,189	99,678,423	3.7440	3.360	3.351	3.360	3.298	3.405	29,710,476	3.3550	-0.27%
2022-12-05	0	3.760	3.760	3.780	3.590	3.830	35,801,221	134,470,443	3.7560	3.369	3.369	3.387	3.217	3.432	39,952,814	3.3657	4.74%
2022-12-02	0	3.590	3.590	3.600	3.540	3.690	20,413,635	73,259,818	3.5888	3.217	3.217	3.226	3.172	3.307	22,780,848	3.2159	-1.10%
2022-12-01	0	3.630	3.620	3.630	3.620	3.760	26,315,913	97,256,090	3.6957	3.253	3.244	3.253	3.244	3.369	29,367,568	3.3117	0.55%
2022-11-30	0	3.610	3.600	3.610	3.510	3.620	39,429,147	141,436,511	3.5871	3.235	3.226	3.235	3.145	3.244	44,001,443	3.2144	2.27%
2022-11-29	0	3.530	3.510	3.530	3.310	3.540	31,889,357	111,232,301	3.4881	3.163	3.145	3.163	2.966	3.172	35,587,321	3.1256	4.75%
2022-11-28	0	3.370	3.360	3.370	3.180	3.410	24,367,950	80,522,804	3.3045	3.020	3.011	3.020	2.850	3.056	27,193,714	2.9611	-1.75%
2022-11-25	0	3.430	3.430	3.440	3.340	3.450	13,997,998	47,682,143	3.4064	3.074	3.074	3.083	2.993	3.092	15,621,239	3.0524	0.29%
2022-11-24	0	3.420	3.410	3.420	3.380	3.460	10,897,536	37,325,320	3.4251	3.065	3.056	3.065	3.029	3.100	12,161,240	3.0692	1.18%
2022-11-23	0	3.380	3.370	3.380	3.370	3.480	11,754,094	40,076,335	3.4096	3.029	3.020	3.029	3.020	3.118	13,117,126	3.0553	-0.88%
2022-11-22	0	3.410	3.400	3.410	3.360	3.480	15,433,560	52,684,970	3.4137	3.056	3.047	3.056	3.011	3.118	17,223,272	3.0589	0.00%
2022-11-21	0	3.410	3.400	3.410	3.380	3.510	22,739,571	77,825,427	3.4225	3.056	3.047	3.056	3.029	3.145	25,376,505	3.0668	-2.85%
2022-11-18	0	3.510	3.500	3.510	3.480	3.550	32,255,583	113,095,768	3.5062	3.145	3.136	3.145	3.118	3.181	35,996,016	3.1419	0.29%
2022-11-17	0	3.500	3.490	3.500	3.460	3.580	32,269,384	112,655,996	3.4911	3.136	3.127	3.136	3.100	3.208	36,011,417	3.1283	-2.23%
2022-11-16	0	3.580	3.580	3.590	3.380	3.650	54,297,061	193,545,512	3.5646	3.208	3.208	3.217	3.029	3.271	60,593,475	3.1942	4.07%
2022-11-15	0	3.440	3.430	3.440	3.310	3.480	25,897,199	88,591,894	3.4209	3.083	3.074	3.083	2.966	3.118	28,900,299	3.0654	2.08%
2022-11-14	0	3.370	3.360	3.370	3.290	3.500	56,071,240	190,806,934	3.4029	3.020	3.011	3.020	2.948	3.136	62,573,392	3.0493	4.33%
2022-11-11	0	3.230	3.230	3.240	3.180	3.300	39,821,401	128,570,168	3.2287	2.894	2.894	2.903	2.850	2.957	44,439,184	2.8932	5.90%
2022-11-10	0	3.050	3.040	3.050	3.010	3.060	17,298,120	52,590,048	3.0402	2.733	2.724	2.733	2.697	2.742	19,304,050	2.7243	-0.97%
2022-11-09	0	3.080	3.070	3.080	3.040	3.190	26,874,617	83,305,114	3.0998	2.760	2.751	2.760	2.724	2.859	29,991,060	2.7777	0.33%
2022-11-08	0	3.070	3.060	3.070	3.020	3.090	14,585,792	44,520,645	3.0523	2.751	2.742	2.751	2.706	2.769	16,277,195	2.7352	0.99%
2022-11-07	0	3.040	3.030	3.040	2.980	3.110	42,350,980	129,029,525	3.0467	2.724	2.715	2.724	2.670	2.787	47,262,099	2.7301	7.04%
2022-11-04	0	2.840	2.830	2.840	2.740	2.900	26,646,337	75,885,273	2.8479	2.545	2.536	2.545	2.455	2.599	29,736,309	2.5519	3.65%
2022-11-03	0	2.740	2.730	2.740	2.690	2.780	11,215,947	30,665,469	2.7341	2.455	2.446	2.455	2.410	2.491	12,516,574	2.4500	-1.08%
2022-11-02	0	2.770	2.770	2.790	2.690	2.790	21,239,266	58,574,807	2.7579	2.482	2.482	2.500	2.410	2.500	23,702,221	2.4713	2.97%
2022-11-01	0	2.690	2.690	2.700	2.570	2.730	32,009,206	85,293,645	2.6647	2.410	2.410	2.419	2.303	2.446	35,721,068	2.3878	6.32%
2022-10-31	0	2.530	2.530	2.540	2.480	2.600	18,144,575	45,942,906	2.5320	2.267	2.267	2.276	2.222	2.330	20,248,662	2.2689	-1.94%
2022-10-28	0	2.580	2.570	2.580	2.540	2.720	18,319,402	47,918,541	2.6157	2.312	2.303	2.312	2.276	2.437	20,443,763	2.3439	-4.44%
2022-10-27	0	2.700	2.690	2.700	2.680	2.800	24,693,059	67,743,340	2.7434	2.419	2.410	2.419	2.402	2.509	27,556,524	2.4583	3.05%
2022-10-26	0	2.620	2.620	2.630	2.560	2.660	24,753,613	64,865,292	2.6204	2.348	2.348	2.357	2.294	2.384	27,624,100	2.3481	1.16%
2022-10-25	0	2.590	2.590	2.600	2.400	2.640	39,718,365	102,050,345	2.5693	2.321	2.321	2.330	2.151	2.366	44,324,200	2.3024	7.47%
2022-10-24	0	2.410	2.410	2.420	2.380	2.690	40,627,944	101,425,364	2.4964	2.160	2.160	2.169	2.133	2.410	45,339,255	2.2370	-10.41%
2022-10-21	0	2.690	2.680	2.690	2.640	2.720	22,670,781	60,953,343	2.6886	2.410	2.402	2.410	2.366	2.437	25,299,738	2.4092	0.37%
2022-10-20	0	2.680	2.670	2.680	2.580	2.720	28,592,725	75,841,199	2.6525	2.402	2.393	2.402	2.312	2.437	31,908,404	2.3768	-1.83%
2022-10-19	0	2.730	2.720	2.730	2.700	2.830	19,912,443	54,695,010	2.7468	2.446	2.437	2.446	2.419	2.536	22,221,536	2.4614	-2.50%
2022-10-18	0	2.800	2.800	2.810	2.730	2.830	15,306,255	42,573,415	2.7814	2.509	2.509	2.518	2.446	2.536	17,081,204	2.4924	1.45%
2022-10-17	0	2.760	2.760	2.770	2.710	2.800	14,237,810	39,228,745	2.7553	2.473	2.473	2.482	2.428	2.509	15,888,860	2.4689	-2.13%
2022-10-14	0	2.820	2.810	2.820	2.720	2.840	28,944,892	80,924,583	2.7958	2.527	2.518	2.527	2.437	2.545	32,301,409	2.5053	4.44%
2022-10-13	0	2.700	2.690	2.700	2.680	2.920	42,811,838	118,341,235	2.7642	2.419	2.410	2.419	2.402	2.617	47,776,399	2.4770	-5.59%
2022-10-12	0	2.860	2.860	2.870	2.750	2.930	36,630,709	103,585,260	2.8278	2.563	2.563	2.572	2.464	2.626	40,878,492	2.5340	-2.39%
2022-10-11	0	2.930	2.920	2.930	2.900	2.980	17,382,563	51,036,633	2.9361	2.626	2.617	2.626	2.599	2.670	19,398,286	2.6310	0.69%
2022-10-10	0	2.910	2.900	2.910	2.870	3.120	46,587,690	137,745,929	2.9567	2.608	2.599	2.608	2.572	2.796	51,990,108	2.6495	-8.20%
2022-10-07	0	3.170	3.160	3.170	3.120	3.290	7,990,680	25,402,086	3.1790	2.841	2.832	2.841	2.796	2.948	8,917,298	2.8486	-2.46%
2022-10-06	0	3.250	3.240	3.250	3.220	3.280	7,802,556	25,384,294	3.2533	2.912	2.903	2.912	2.885	2.939	8,707,359	2.9153	0.00%
2022-10-05	0	3.250	3.240	3.250	3.200	3.310	19,425,396	63,296,999	3.2585	2.912	2.903	2.912	2.867	2.966	21,678,010	2.9199	3.50%
2022-10-03	0	3.140	3.120	3.140	3.070	3.180	11,655,651	36,463,931	3.1284	2.814	2.796	2.814	2.751	2.850	13,007,268	2.8034	2.28%
2022-09-30	0	3.070	3.070	3.080	3.020	3.120	16,907,999	51,739,096	3.0600	2.751	2.751	2.760	2.706	2.796	18,868,690	2.7421	-0.32%
2022-09-29	0	3.080	3.060	3.080	3.000	3.180	32,255,587	99,147,098	3.0738	2.760	2.742	2.760	2.688	2.850	35,996,020	2.7544	0.65%
2022-09-28	0	3.060	3.050	3.060	3.050	3.200	21,839,561	67,682,348	3.0991	2.742	2.733	2.742	2.733	2.867	24,372,128	2.7770	-4.67%
2022-09-27	0	3.210	3.200	3.210	3.100	3.240	17,519,244	55,457,006	3.1655	2.876	2.867	2.876	2.778	2.903	19,550,817	2.8366	0.94%
2022-09-26	0	3.180	3.170	3.180	3.130	3.280	17,260,752	54,778,889	3.1736	2.850	2.841	2.850	2.805	2.939	19,262,349	2.8438	-3.34%
2022-09-23	0	3.290	3.290	3.300	3.280	3.370	9,815,289	32,448,618	3.3059	2.948	2.948	2.957	2.939	3.020	10,953,493	2.9624	-2.08%
2022-09-22	0	3.360	3.350	3.360	3.260	3.370	11,474,559	38,044,504	3.3156	3.011	3.002	3.011	2.921	3.020	12,805,176	2.9710	0.60%
2022-09-21	0	3.340	3.340	3.350	3.280	3.360	6,309,120	21,002,320	3.3289	2.993	2.993	3.002	2.939	3.011	7,040,740	2.9830	-0.60%
2022-09-20	0	3.360	3.360	3.370	3.320	3.390	12,978,528	43,599,657	3.3594	3.011	3.011	3.020	2.975	3.038	14,483,548	3.0103	1.82%
2022-09-19	0	3.300	3.290	3.300	3.270	3.400	14,525,917	48,153,890	3.3150	2.957	2.948	2.957	2.930	3.047	16,210,376	2.9706	-2.65%
2022-09-16	0	3.390	3.380	3.390	3.380	3.470	23,584,582	80,123,979	3.3973	3.038	3.029	3.038	3.029	3.109	26,319,505	3.0443	-3.14%
2022-09-15	0	3.500	3.490	3.500	3.440	3.640	15,204,649	53,149,267	3.4956	3.136	3.127	3.136	3.083	3.262	16,967,816	3.1324	-1.96%
2022-09-14	0	3.570	3.570	3.580	3.500	3.640	10,430,404	37,304,582	3.5765	3.199	3.199	3.208	3.136	3.262	11,639,938	3.2049	-2.19%
2022-09-13	0	3.650	3.650	3.660	3.600	3.720	20,438,492	75,151,864	3.6770	3.271	3.271	3.280	3.226	3.333	22,808,587	3.2949	1.67%
2022-09-09	0	3.590	3.590	3.600	3.480	3.600	16,158,664	57,764,548	3.5748	3.217	3.217	3.226	3.118	3.226	18,032,460	3.2034	3.16%
2022-09-08	0	3.480	3.470	3.480	3.450	3.500	9,753,798	33,918,606	3.4775	3.118	3.109	3.118	3.092	3.136	10,884,871	3.1161	0.00%
2022-09-07	0	3.480	3.470	3.480	3.400	3.510	14,569,386	50,534,158	3.4685	3.118	3.109	3.118	3.047	3.145	16,258,886	3.1081	0.00%
2022-09-06	0	3.480	3.480	3.490	3.420	3.520	10,062,828	34,958,585	3.4740	3.118	3.118	3.127	3.065	3.154	11,229,737	3.1130	1.75%
2022-09-05	0	3.420	3.410	3.420	3.300	3.420	12,861,060	43,373,150	3.3724	3.065	3.056	3.065	2.957	3.065	14,352,459	3.0220	1.18%
2022-09-02	0	3.380	3.380	3.390	3.380	3.510	14,965,608	50,965,764	3.4055	3.029	3.029	3.038	3.029	3.145	16,701,055	3.0516	-2.87%
2022-09-01	0	3.480	3.470	3.480	3.460	3.540	13,690,060	47,776,006	3.4898	3.118	3.109	3.118	3.100	3.172	15,277,591	3.1272	-1.14%
2022-08-31	0	3.520	3.510	3.520	3.440	3.560	24,483,306	85,628,173	3.4974	3.154	3.145	3.154	3.083	3.190	27,322,447	3.1340	-1.12%
2022-08-30	0	3.560	3.560	3.570	3.530	3.640	17,649,783	63,007,251	3.5699	3.190	3.190	3.199	3.163	3.262	19,696,493	3.1989	-1.66%
2022-08-29	0	3.620	3.610	3.620	3.600	3.710	24,162,058	88,290,942	3.6541	3.244	3.235	3.244	3.226	3.324	26,963,947	3.2744	-3.21%
2022-08-26	0	3.740	3.730	3.740	3.650	3.760	20,809,050	77,367,366	3.7180	3.351	3.342	3.351	3.271	3.369	23,222,116	3.3316	0.27%
2022-08-25	0	3.730	3.720	3.730	3.590	3.730	28,419,095	104,258,534	3.6686	3.342	3.333	3.342	3.217	3.342	31,714,640	3.2874	4.78%
2022-08-24	0	3.560	3.560	3.570	3.560	3.720	24,518,748	88,630,365	3.6148	3.190	3.190	3.199	3.190	3.333	27,361,999	3.2392	-3.00%
2022-08-23	0	3.670	3.660	3.670	3.620	3.750	19,167,364	70,047,196	3.6545	3.289	3.280	3.289	3.244	3.360	21,390,056	3.2748	-1.34%
2022-08-22	0	3.720	3.720	3.730	3.630	3.770	20,490,091	76,418,807	3.7295	3.333	3.333	3.342	3.253	3.378	22,866,170	3.3420	2.48%
2022-08-19	0	3.630	3.620	3.630	3.550	3.660	17,350,241	62,769,573	3.6178	3.253	3.244	3.253	3.181	3.280	19,362,216	3.2419	0.28%
2022-08-18	0	3.620	3.620	3.630	3.590	3.700	14,904,000	54,217,614	3.6378	3.244	3.244	3.253	3.217	3.316	16,632,303	3.2598	-1.36%
2022-08-17	0	3.670	3.660	3.670	3.660	3.800	27,093,116	100,057,849	3.6931	3.289	3.280	3.289	3.280	3.405	30,234,897	3.3093	-4.18%
2022-08-16	0	3.830	3.830	3.840	3.820	3.950	11,002,944	42,398,583	3.8534	3.432	3.432	3.441	3.423	3.540	12,278,871	3.4530	-2.05%
2022-08-15	0	3.910	3.900	3.910	3.900	3.980	14,367,792	56,472,149	3.9305	3.504	3.495	3.504	3.495	3.566	16,033,915	3.5220	-0.76%
2022-08-12	0	3.940	3.930	3.940	3.850	3.970	25,387,050	99,577,749	3.9224	3.531	3.522	3.531	3.450	3.557	28,330,992	3.5148	1.81%
2022-08-11	0	3.870	3.860	3.870	3.810	3.900	17,396,377	67,177,378	3.8616	3.468	3.459	3.468	3.414	3.495	19,413,702	3.4603	1.84%
2022-08-10	0	3.800	3.790	3.800	3.760	3.920	18,449,225	70,453,132	3.8188	3.405	3.396	3.405	3.369	3.513	20,588,640	3.4219	0.80%
2022-08-09	0	3.770	3.770	3.780	3.760	3.850	11,799,245	44,877,560	3.8034	3.378	3.378	3.387	3.369	3.450	13,167,513	3.4082	-0.26%
2022-08-08	0	3.780	3.770	3.780	3.730	3.900	12,179,000	46,303,238	3.8019	3.387	3.378	3.387	3.342	3.495	13,591,305	3.4068	0.80%
2022-08-05	0	3.750	3.740	3.750	3.700	3.790	11,065,145	41,397,460	3.7412	3.360	3.351	3.360	3.316	3.396	12,348,285	3.3525	1.35%
2022-08-04	0	3.700	3.690	3.700	3.640	3.730	9,189,950	33,888,393	3.6875	3.316	3.307	3.316	3.262	3.342	10,255,638	3.3044	1.65%
2022-08-03	0	3.640	3.640	3.650	3.630	3.750	22,157,556	81,487,952	3.6777	3.262	3.262	3.271	3.253	3.360	24,726,998	3.2955	-1.89%
2022-08-02	0	3.710	3.700	3.710	3.670	3.860	24,445,848	90,559,899	3.7045	3.324	3.316	3.324	3.289	3.459	27,280,646	3.3196	-4.13%
2022-08-01	0	3.870	3.860	3.870	3.700	3.880	23,721,237	90,218,949	3.8033	3.468	3.459	3.468	3.316	3.477	26,472,007	3.4081	0.52%
2022-07-29	0	3.850	3.850	3.860	3.740	3.900	20,427,052	78,001,288	3.8185	3.450	3.450	3.459	3.351	3.495	22,795,821	3.4217	0.00%
2022-07-28	0	3.850	3.840	3.850	3.810	3.870	8,917,780	34,196,333	3.8346	3.450	3.441	3.450	3.414	3.468	9,951,907	3.4362	1.58%
2022-07-27	0	3.790	3.790	3.800	3.770	3.840	25,990,685	98,550,238	3.7918	3.396	3.396	3.405	3.378	3.441	29,004,626	3.3977	-2.32%
2022-07-26	0	3.880	3.870	3.880	3.790	3.890	16,254,090	62,658,773	3.8550	3.477	3.468	3.477	3.396	3.486	18,138,952	3.4544	2.37%
2022-07-25	0	3.790	3.780	3.790	3.770	3.900	17,567,150	66,817,142	3.8035	3.396	3.387	3.396	3.378	3.495	19,604,278	3.4083	-2.57%
2022-07-22	0	3.890	3.880	3.890	3.810	4.140	66,567,200	258,298,961	3.8803	3.486	3.477	3.486	3.414	3.710	74,286,488	3.4771	-6.04%
2022-07-21	0	4.140	4.140	4.150	3.770	4.250	126,072,215	514,376,615	4.0800	3.710	3.710	3.719	3.378	3.808	140,691,844	3.6561	8.09%
2022-07-20	0	3.830	3.820	3.830	3.780	3.880	20,679,937	79,296,962	3.8345	3.432	3.423	3.432	3.387	3.477	23,078,031	3.4360	0.26%
2022-07-19	0	3.820	3.810	3.820	3.770	3.850	20,353,806	77,518,616	3.8086	3.423	3.414	3.423	3.378	3.450	22,714,081	3.4128	1.60%
2022-07-18	0	3.760	3.750	3.760	3.660	3.810	24,384,875	91,633,842	3.7578	3.369	3.360	3.369	3.280	3.414	27,212,602	3.3673	2.73%
2022-07-15	0	3.660	3.660	3.670	3.650	3.810	29,512,700	109,209,695	3.7004	3.280	3.280	3.289	3.271	3.414	32,935,062	3.3159	-2.92%
2022-07-14	0	3.770	3.760	3.770	3.690	3.910	50,657,856	191,338,553	3.7771	3.378	3.369	3.378	3.307	3.504	56,532,260	3.3846	-3.58%
2022-07-13	0	3.910	3.900	3.910	3.830	3.970	20,633,977	80,405,310	3.8967	3.504	3.495	3.504	3.432	3.557	23,026,741	3.4918	-1.51%
2022-07-12	0	3.970	3.960	3.970	3.950	4.060	25,103,025	100,301,783	3.9956	3.557	3.549	3.557	3.540	3.638	28,014,031	3.5804	-1.98%
2022-07-11	0	4.050	4.040	4.050	3.980	4.180	62,670,574	254,660,777	4.0635	3.629	3.620	3.629	3.566	3.746	69,938,000	3.6412	-2.64%
2022-07-08	0	4.160	4.140	4.160	4.000	4.300	122,558,903	513,004,014	4.1858	3.728	3.710	3.728	3.584	3.853	136,771,120	3.7508	4.79%
2022-07-07	0	3.970	3.970	3.980	3.900	4.030	40,380,912	159,899,578	3.9598	3.557	3.557	3.566	3.495	3.611	45,063,577	3.5483	-1.73%
2022-07-06	0	4.040	4.030	4.040	3.910	4.240	66,161,883	267,028,066	4.0360	3.620	3.611	3.620	3.504	3.799	73,834,170	3.6166	-5.83%
2022-07-05	0	4.290	4.290	4.300	4.220	4.430	24,364,222	104,674,190	4.2962	3.844	3.844	3.853	3.781	3.970	27,189,554	3.8498	-1.15%
2022-07-04	0	4.340	4.340	4.360	4.220	4.410	36,925,843	159,436,355	4.3177	3.889	3.889	3.907	3.781	3.952	41,207,850	3.8691	-0.91%
2022-06-30	0	4.380	4.380	4.390	4.310	4.470	33,809,607	148,803,985	4.4012	3.925	3.925	3.934	3.862	4.006	37,730,248	3.9439	0.69%
2022-06-29	0	4.350	4.340	4.350	4.300	4.540	45,432,000	200,829,423	4.4204	3.898	3.889	3.898	3.853	4.068	50,700,401	3.9611	-3.25%
2022-06-28	0	4.580	4.560	4.580	4.470	4.620	46,986,300	214,060,823	4.5558	4.029	4.011	4.029	3.932	4.064	53,412,459	4.0077	2.23%
2022-06-27	0	4.480	4.470	4.480	4.240	4.600	85,699,847	385,512,355	4.4984	3.941	3.932	3.941	3.730	4.047	97,420,729	3.9572	3.70%
2022-06-24	0	4.320	4.320	4.330	4.150	4.460	115,666,658	494,247,752	4.2730	3.800	3.800	3.809	3.651	3.923	131,486,000	3.7589	-2.26%
2022-06-23	0	4.420	4.420	4.430	4.160	4.590	186,631,587	815,323,940	4.3686	3.888	3.888	3.897	3.660	4.038	212,156,566	3.8430	-3.91%
2022-06-22	0	4.600	4.590	4.600	4.250	4.680	172,731,500	781,771,813	4.5259	4.047	4.038	4.047	3.739	4.117	196,355,410	3.9814	8.49%
2022-06-21	0	4.240	4.230	4.240	4.120	4.310	33,742,566	142,406,853	4.2204	3.730	3.721	3.730	3.624	3.791	38,357,424	3.7126	0.95%
2022-06-20	0	4.200	4.190	4.200	4.170	4.550	62,293,426	265,576,779	4.2633	3.695	3.686	3.695	3.668	4.003	70,813,090	3.7504	-5.83%
2022-06-17	0	4.460	4.450	4.460	4.040	4.500	79,761,572	347,470,683	4.3564	3.923	3.915	3.923	3.554	3.959	90,670,296	3.8322	7.21%
2022-06-16	0	4.160	4.150	4.160	4.120	4.300	27,040,964	113,202,231	4.1863	3.660	3.651	3.660	3.624	3.783	30,739,266	3.6827	-0.95%
2022-06-15	0	4.200	4.190	4.200	4.140	4.300	27,204,399	114,852,685	4.2218	3.695	3.686	3.695	3.642	3.783	30,925,054	3.7139	-0.24%
2022-06-14	0	4.210	4.200	4.210	4.020	4.220	18,899,342	77,791,554	4.1161	3.703	3.695	3.703	3.536	3.712	21,484,142	3.6209	0.72%
2022-06-13	0	4.180	4.180	4.190	4.130	4.320	31,972,135	134,715,297	4.2135	3.677	3.677	3.686	3.633	3.800	36,344,857	3.7066	-3.69%
2022-06-10	0	4.340	4.340	4.350	4.110	4.400	43,552,854	186,833,934	4.2898	3.818	3.818	3.827	3.616	3.871	49,509,432	3.7737	2.84%
2022-06-09	0	4.220	4.200	4.220	4.120	4.300	39,037,209	164,921,320	4.2247	3.712	3.695	3.712	3.624	3.783	44,376,198	3.7164	1.93%
2022-06-08	0	4.140	4.130	4.140	4.010	4.140	20,850,571	85,255,361	4.0889	3.642	3.633	3.642	3.528	3.642	23,702,234	3.5969	3.24%
2022-06-07	0	4.010	4.010	4.020	3.960	4.080	13,432,799	53,947,057	4.0161	3.528	3.528	3.536	3.484	3.589	15,269,958	3.5329	-0.74%
2022-06-06	0	4.040	4.030	4.040	3.800	4.040	23,777,548	94,172,384	3.9606	3.554	3.545	3.554	3.343	3.554	27,029,524	3.4841	5.48%
2022-06-02	0	3.830	3.820	3.830	3.730	3.830	9,605,256	36,513,819	3.8014	3.369	3.360	3.369	3.281	3.369	10,918,935	3.3441	0.00%
2022-06-01	0	3.830	3.820	3.830	3.760	3.830	6,966,028	26,473,251	3.8003	3.369	3.360	3.369	3.308	3.369	7,918,748	3.3431	-0.52%
2022-05-31	0	3.850	3.840	3.850	3.730	3.850	48,276,192	185,122,429	3.8347	3.387	3.378	3.387	3.281	3.387	54,878,765	3.3733	2.12%
2022-05-30	0	3.770	3.760	3.770	3.730	3.830	13,310,857	50,228,182	3.7735	3.316	3.308	3.316	3.281	3.369	15,131,338	3.3195	0.53%
2022-05-27	0	3.750	3.750	3.760	3.710	3.820	16,045,293	60,436,729	3.7666	3.299	3.299	3.308	3.264	3.360	18,239,754	3.3135	0.27%
2022-05-26	0	3.740	3.730	3.740	3.680	3.810	10,589,505	39,539,104	3.7338	3.290	3.281	3.290	3.237	3.352	12,037,796	3.2846	0.00%
2022-05-25	0	3.740	3.740	3.750	3.590	3.790	22,058,234	82,620,183	3.7455	3.290	3.290	3.299	3.158	3.334	25,075,065	3.2949	3.03%
2022-05-24	0	3.630	3.630	3.640	3.600	3.810	24,376,171	89,574,244	3.6747	3.193	3.193	3.202	3.167	3.352	27,710,018	3.2326	-3.71%
2022-05-23	0	3.770	3.770	3.780	3.720	3.830	27,996,839	105,652,250	3.7737	3.316	3.316	3.325	3.272	3.369	31,825,873	3.3197	1.34%
2022-05-20	0	3.720	3.720	3.740	3.610	3.760	34,270,859	126,631,814	3.6950	3.272	3.272	3.290	3.176	3.308	38,957,970	3.2505	3.62%
2022-05-19	0	3.590	3.590	3.600	3.510	3.600	16,561,913	59,001,946	3.5625	3.158	3.158	3.167	3.088	3.167	18,827,031	3.1339	-2.18%
2022-05-18	0	3.670	3.670	3.680	3.580	3.720	15,815,060	57,635,712	3.6444	3.228	3.228	3.237	3.149	3.272	17,978,033	3.2059	-0.54%
2022-05-17	0	3.690	3.690	3.700	3.510	3.690	26,817,206	97,264,975	3.6270	3.246	3.246	3.255	3.088	3.246	30,484,906	3.1906	5.73%
2022-05-16	0	3.490	3.490	3.500	3.430	3.570	13,475,392	47,050,719	3.4916	3.070	3.070	3.079	3.017	3.140	15,318,376	3.0715	0.00%
2022-05-13	0	3.490	3.480	3.490	3.450	3.560	32,284,128	112,571,057	3.4869	3.070	3.061	3.070	3.035	3.132	36,699,520	3.0674	0.00%
2022-05-12	0	3.490	3.480	3.490	3.470	3.580	17,676,676	62,087,883	3.5124	3.070	3.061	3.070	3.053	3.149	20,094,256	3.0898	-2.24%
2022-05-11	0	3.570	3.570	3.580	3.450	3.690	36,555,833	131,331,982	3.5926	3.140	3.140	3.149	3.035	3.246	41,555,452	3.1604	0.00%
2022-05-10	0	3.570	3.560	3.570	3.480	3.680	40,710,626	144,674,945	3.5537	3.140	3.132	3.140	3.061	3.237	46,278,482	3.1262	-5.80%
2022-05-06	0	3.790	3.780	3.790	3.770	3.880	20,986,624	79,753,938	3.8002	3.334	3.325	3.334	3.316	3.413	23,856,894	3.3430	-3.56%
2022-05-05	0	3.930	3.920	3.930	3.900	4.020	10,122,837	39,918,151	3.9434	3.457	3.448	3.457	3.431	3.536	11,507,304	3.4689	1.29%
2022-05-04	0	3.880	3.870	3.880	3.850	3.970	11,174,693	43,381,620	3.8821	3.413	3.404	3.413	3.387	3.492	12,703,018	3.4151	-0.77%
2022-05-03	0	3.910	3.900	3.910	3.810	3.940	15,874,501	61,656,741	3.8840	3.440	3.431	3.440	3.352	3.466	18,045,603	3.4167	-2.01%
2022-04-29	0	3.990	3.970	3.990	3.810	3.990	22,403,705	88,045,234	3.9299	3.510	3.492	3.510	3.352	3.510	25,467,785	3.4571	2.84%
2022-04-28	0	3.880	3.880	3.890	3.760	3.900	20,288,063	78,085,386	3.8488	3.413	3.413	3.422	3.308	3.431	23,062,794	3.3858	1.31%
2022-04-27	0	3.830	3.820	3.830	3.630	3.860	35,324,837	132,973,624	3.7643	3.369	3.360	3.369	3.193	3.396	40,156,097	3.3114	4.08%
2022-04-26	0	3.680	3.670	3.680	3.660	3.990	45,575,272	171,529,892	3.7637	3.237	3.228	3.237	3.220	3.510	51,808,450	3.3108	-6.36%
2022-04-25	0	3.930	3.920	3.930	3.860	4.120	37,951,893	149,422,841	3.9372	3.457	3.448	3.457	3.396	3.624	43,142,447	3.4635	-5.76%
2022-04-22	0	4.170	4.160	4.170	4.050	4.200	27,591,414	114,157,539	4.1374	3.668	3.660	3.668	3.563	3.695	31,365,000	3.6396	-0.95%
2022-04-21	0	4.210	4.200	4.210	4.180	4.380	25,224,000	107,001,444	4.2420	3.703	3.695	3.703	3.677	3.853	28,673,802	3.7317	-3.22%
2022-04-20	0	4.350	4.340	4.350	4.320	4.490	35,842,012	156,876,844	4.3769	3.827	3.818	3.827	3.800	3.950	40,744,004	3.8503	-2.68%
2022-04-19	0	4.470	4.470	4.480	4.370	4.540	15,100,230	67,412,832	4.4644	3.932	3.932	3.941	3.844	3.994	17,165,438	3.9272	-1.97%
2022-04-14	0	4.560	4.550	4.560	4.460	4.600	22,315,199	101,472,734	4.5472	4.011	4.003	4.011	3.923	4.047	25,367,174	4.0002	1.33%
2022-04-13	0	4.500	4.490	4.500	4.180	4.520	58,525,400	258,221,549	4.4121	3.959	3.950	3.959	3.677	3.976	66,529,723	3.8813	7.66%
2022-04-12	0	4.180	4.160	4.180	4.000	4.220	28,301,658	116,545,481	4.1180	3.677	3.660	3.677	3.519	3.712	32,172,381	3.6225	1.70%
2022-04-11	0	4.110	4.110	4.120	4.070	4.290	22,547,431	92,778,980	4.1148	3.616	3.616	3.624	3.580	3.774	25,631,168	3.6198	-3.52%
2022-04-08	0	4.260	4.240	4.260	4.080	4.280	24,791,188	104,150,764	4.2011	3.747	3.730	3.747	3.589	3.765	28,181,796	3.6957	2.90%
2022-04-07	0	4.140	4.140	4.150	4.110	4.250	24,192,461	100,616,619	4.1590	3.642	3.642	3.651	3.616	3.739	27,501,183	3.6586	-1.66%
2022-04-06	0	4.210	4.200	4.210	4.140	4.280	34,500,265	145,076,601	4.2051	3.703	3.695	3.703	3.642	3.765	39,218,751	3.6992	-1.86%
2022-04-04	0	4.290	4.280	4.290	4.210	4.350	18,794,631	80,399,011	4.2778	3.774	3.765	3.774	3.703	3.827	21,365,110	3.7631	2.14%
2022-04-01	0	4.200	4.190	4.200	4.010	4.200	23,870,021	99,106,511	4.1519	3.695	3.686	3.695	3.528	3.695	27,134,644	3.6524	2.69%
2022-03-31	0	4.090	4.080	4.090	4.040	4.170	15,790,957	64,604,439	4.0912	3.598	3.589	3.598	3.554	3.668	17,950,633	3.5990	-0.73%
2022-03-30	0	4.120	4.090	4.120	4.030	4.140	23,400,908	95,771,727	4.0927	3.624	3.598	3.624	3.545	3.642	26,601,372	3.6003	-0.24%
2022-03-29	0	4.130	4.120	4.130	4.020	4.150	24,846,996	101,394,089	4.0807	3.633	3.624	3.633	3.536	3.651	28,245,237	3.5898	0.73%
2022-03-28	0	4.100	4.090	4.100	3.930	4.120	18,115,350	73,248,164	4.0434	3.607	3.598	3.607	3.457	3.624	20,592,926	3.5570	-0.49%
2022-03-25	0	4.120	4.110	4.120	4.080	4.320	36,275,524	151,691,925	4.1817	3.624	3.616	3.624	3.589	3.800	41,236,806	3.6786	-1.20%
2022-03-24	0	4.170	4.160	4.170	4.060	4.190	42,761,570	177,067,273	4.1408	3.668	3.660	3.668	3.572	3.686	48,609,927	3.6426	1.96%
2022-03-23	0	4.090	4.080	4.090	4.020	4.110	34,680,117	141,286,005	4.0740	3.598	3.589	3.598	3.536	3.616	39,423,201	3.5838	1.24%
2022-03-22	0	4.040	4.030	4.040	3.890	4.050	34,113,800	136,351,681	3.9970	3.554	3.545	3.554	3.422	3.563	38,779,430	3.5161	3.86%
2022-03-21	0	3.890	3.880	3.890	3.850	4.040	27,837,854	109,455,080	3.9319	3.422	3.413	3.422	3.387	3.554	31,645,144	3.4588	-1.77%
2022-03-18	0	3.960	3.950	3.960	3.770	3.980	53,122,699	207,265,395	3.9016	3.484	3.475	3.484	3.316	3.501	60,388,113	3.4322	3.66%
2022-03-17	0	3.820	3.810	3.820	3.620	3.870	66,469,012	250,570,866	3.7697	3.360	3.352	3.360	3.184	3.404	75,559,757	3.3162	10.09%
2022-03-16	0	3.470	3.460	3.470	3.170	3.490	69,640,540	232,733,044	3.3419	3.053	3.044	3.053	2.789	3.070	79,165,044	2.9398	13.03%
2022-03-15	0	3.070	3.070	3.080	3.050	3.470	73,622,410	237,743,339	3.2292	2.701	2.701	2.709	2.683	3.053	83,691,501	2.8407	-13.52%
2022-03-14	0	3.550	3.540	3.550	3.530	3.850	46,965,080	169,467,003	3.6084	3.123	3.114	3.123	3.105	3.387	53,388,337	3.1742	-7.79%
2022-03-11	0	3.850	3.850	3.860	3.640	3.900	39,098,505	147,424,752	3.7706	3.387	3.387	3.396	3.202	3.431	44,445,877	3.3170	0.79%
2022-03-10	0	3.820	3.820	3.830	3.680	3.830	40,149,220	151,237,081	3.7669	3.360	3.360	3.369	3.237	3.369	45,640,295	3.3137	4.66%
2022-03-09	0	3.650	3.640	3.650	3.470	3.970	126,801,233	461,555,238	3.6400	3.211	3.202	3.211	3.053	3.492	144,143,414	3.2021	-6.65%
2022-03-08	0	3.910	3.890	3.910	3.860	4.190	98,394,892	389,876,840	3.9624	3.440	3.422	3.440	3.396	3.686	111,852,033	3.4856	-6.90%
2022-03-07	0	4.200	4.190	4.200	4.160	4.450	73,387,488	312,568,898	4.2592	3.695	3.686	3.695	3.660	3.915	83,424,450	3.7467	-4.76%
2022-03-04	0	4.410	4.400	4.410	4.370	4.640	52,392,057	232,815,110	4.4437	3.879	3.871	3.879	3.844	4.082	59,557,544	3.9091	-4.96%
2022-03-03	0	4.640	4.640	4.650	4.620	4.820	33,511,000	158,218,135	4.7214	4.082	4.082	4.091	4.064	4.240	38,094,188	4.1533	-0.22%
2022-03-02	0	4.650	4.640	4.650	4.510	4.730	31,610,400	146,876,831	4.6465	4.091	4.082	4.091	3.967	4.161	35,933,649	4.0874	2.20%
2022-03-01	0	4.550	4.550	4.560	4.500	4.720	32,688,553	148,665,970	4.5480	4.003	4.003	4.011	3.959	4.152	37,159,257	4.0008	-2.78%
2022-02-28	0	4.680	4.680	4.690	4.530	4.740	36,705,654	170,878,420	4.6554	4.117	4.117	4.126	3.985	4.170	41,725,764	4.0953	1.96%
2022-02-25	0	4.590	4.580	4.590	4.550	4.670	13,503,754	62,124,335	4.6005	4.038	4.029	4.038	4.003	4.108	15,350,617	4.0470	0.00%
2022-02-24	0	4.590	4.580	4.590	4.500	4.750	32,179,830	147,864,407	4.5949	4.038	4.029	4.038	3.959	4.179	36,580,958	4.0421	-2.96%
2022-02-23	0	4.730	4.720	4.730	4.720	4.900	25,356,074	121,199,449	4.7799	4.161	4.152	4.161	4.152	4.310	28,823,940	4.2048	-2.47%
2022-02-22	0	4.850	4.850	4.860	4.550	4.860	35,817,826	169,660,874	4.7368	4.266	4.266	4.275	4.003	4.275	40,716,510	4.1669	4.30%
2022-02-21	0	4.650	4.620	4.650	4.580	4.690	14,056,636	65,135,299	4.6338	4.091	4.064	4.091	4.029	4.126	15,979,115	4.0763	-0.21%
2022-02-18	0	4.660	4.650	4.660	4.620	4.750	19,619,400	92,188,473	4.6988	4.099	4.091	4.099	4.064	4.179	22,302,680	4.1335	-1.06%
2022-02-17	0	4.710	4.700	4.710	4.620	4.750	29,010,190	136,091,292	4.6912	4.143	4.135	4.143	4.064	4.179	32,977,817	4.1268	1.51%
2022-02-16	0	4.640	4.640	4.650	4.540	4.720	18,004,310	83,628,664	4.6449	4.082	4.082	4.091	3.994	4.152	20,466,699	4.0861	2.20%
2022-02-15	0	4.540	4.540	4.550	4.470	4.700	42,464,921	193,377,064	4.5538	3.994	3.994	4.003	3.932	4.135	48,272,706	4.0059	-3.20%
2022-02-14	0	4.690	4.680	4.690	4.640	4.740	19,134,289	89,718,936	4.6889	4.126	4.117	4.126	4.082	4.170	21,751,222	4.1248	-0.42%
2022-02-11	0	4.710	4.700	4.710	4.580	4.780	49,212,015	231,527,042	4.7047	4.143	4.135	4.143	4.029	4.205	55,942,578	4.1387	0.43%
2022-02-10	0	4.690	4.680	4.690	4.470	4.700	55,073,493	254,077,714	4.6134	4.126	4.117	4.126	3.932	4.135	62,605,711	4.0584	6.11%
2022-02-09	0	4.420	4.410	4.420	4.270	4.480	41,139,730	181,204,206	4.4046	3.888	3.879	3.888	3.756	3.941	46,766,273	3.8747	4.25%
2022-02-08	0	4.240	4.220	4.240	4.150	4.280	18,469,790	78,071,459	4.2270	3.730	3.712	3.730	3.651	3.765	20,995,841	3.7184	2.17%
2022-02-07	0	4.150	4.150	4.160	4.110	4.230	22,367,923	93,203,427	4.1668	3.651	3.651	3.660	3.616	3.721	25,427,109	3.6655	-0.48%
2022-02-04	0	4.170	4.160	4.170	3.930	4.180	14,155,832	58,155,785	4.1083	3.668	3.660	3.668	3.457	3.677	16,091,878	3.6140	5.30%
2022-01-31	0	3.960	3.950	3.960	3.850	3.980	5,664,100	22,276,830	3.9330	3.484	3.475	3.484	3.387	3.501	6,438,760	3.4598	0.25%
2022-01-28	0	3.950	3.940	3.950	3.850	4.130	25,502,099	100,181,515	3.9284	3.475	3.466	3.475	3.387	3.633	28,989,936	3.4557	-2.95%
2022-01-27	0	4.070	4.060	4.070	4.020	4.220	16,241,200	66,448,838	4.0914	3.580	3.572	3.580	3.536	3.712	18,462,455	3.5991	-3.33%
2022-01-26	0	4.210	4.210	4.220	4.090	4.230	26,516,796	111,421,753	4.2019	3.703	3.703	3.712	3.598	3.721	30,143,410	3.6964	2.68%
2022-01-25	0	4.100	4.090	4.100	4.020	4.300	27,548,773	113,040,177	4.1033	3.607	3.598	3.607	3.536	3.783	31,316,527	3.6096	-2.38%
2022-01-24	0	4.200	4.200	4.210	4.180	4.270	14,523,359	61,207,162	4.2144	3.695	3.695	3.703	3.677	3.756	16,509,670	3.7074	-2.33%
2022-01-21	0	4.300	4.290	4.300	4.140	4.300	21,205,035	89,844,019	4.2369	3.783	3.774	3.783	3.642	3.783	24,105,177	3.7272	1.90%
2022-01-20	0	4.220	4.210	4.220	4.180	4.290	25,162,050	106,263,022	4.2231	3.712	3.703	3.712	3.677	3.774	28,603,380	3.7151	-0.24%
2022-01-19	0	4.230	4.210	4.230	4.120	4.240	20,542,953	86,423,982	4.2070	3.721	3.703	3.721	3.624	3.730	23,352,544	3.7008	0.95%
2022-01-18	0	4.190	4.170	4.190	4.110	4.220	10,977,739	45,830,877	4.1749	3.686	3.668	3.686	3.616	3.712	12,479,128	3.6726	1.45%
2022-01-17	0	4.130	4.120	4.130	4.110	4.300	18,393,282	76,362,314	4.1516	3.633	3.624	3.633	3.616	3.783	20,908,870	3.6521	-3.50%
2022-01-14	0	4.280	4.260	4.280	4.120	4.280	22,149,357	93,863,460	4.2378	3.765	3.747	3.765	3.624	3.765	25,178,651	3.7279	0.47%
2022-01-13	0	4.260	4.260	4.270	4.180	4.320	38,056,233	161,051,927	4.2319	3.747	3.747	3.756	3.677	3.800	43,261,057	3.7228	2.16%
2022-01-12	0	4.170	4.160	4.170	4.010	4.170	36,382,130	148,890,234	4.0924	3.668	3.660	3.668	3.528	3.668	41,357,992	3.6000	5.30%
2022-01-11	0	3.960	3.950	3.960	3.870	4.010	24,777,680	97,593,396	3.9388	3.484	3.475	3.484	3.404	3.528	28,166,441	3.4649	0.76%
2022-01-10	0	3.930	3.920	3.930	3.750	3.930	38,022,124	146,687,544	3.8580	3.457	3.448	3.457	3.299	3.457	43,222,283	3.3938	5.08%
2022-01-07	0	3.740	3.740	3.750	3.640	3.880	55,334,967	205,995,342	3.7227	3.290	3.290	3.299	3.202	3.413	62,902,946	3.2748	-2.09%
2022-01-06	0	3.820	3.820	3.830	3.710	3.940	47,855,785	181,080,918	3.7839	3.360	3.360	3.369	3.264	3.466	54,400,861	3.3286	-2.30%
2022-01-05	0	3.910	3.900	3.910	3.900	4.090	19,507,323	76,986,140	3.9465	3.440	3.431	3.440	3.431	3.598	22,175,274	3.4717	-3.46%
2022-01-04	0	4.050	4.040	4.050	4.030	4.190	18,004,596	73,584,225	4.0870	3.563	3.554	3.563	3.545	3.686	20,467,024	3.5953	-1.70%
2022-01-03	0	4.120	4.120	4.130	4.110	4.230	13,578,510	56,689,122	4.1749	3.624	3.624	3.633	3.616	3.721	15,435,597	3.6726	0.24%
2021-12-31	0	4.110	4.110	4.130	4.100	4.160	3,841,051	15,833,968	4.1223	3.616	3.616	3.633	3.607	3.660	4,366,379	3.6263	0.49%
2021-12-30	0	4.090	4.080	4.090	4.050	4.150	6,447,403	26,415,501	4.0971	3.598	3.589	3.598	3.563	3.651	7,329,193	3.6041	-0.24%
2021-12-29	0	4.100	4.100	4.110	4.090	4.190	11,260,000	46,641,622	4.1422	3.607	3.607	3.616	3.598	3.686	12,799,993	3.6439	-1.68%
2021-12-28	0	4.170	4.160	4.170	4.110	4.210	9,494,496	39,525,039	4.1629	3.668	3.660	3.668	3.616	3.703	10,793,026	3.6621	0.00%
2021-12-24	0	4.170	4.160	4.170	4.110	4.280	6,711,367	27,855,316	4.1505	3.668	3.660	3.668	3.616	3.765	7,629,258	3.6511	-1.18%
2021-12-23	0	4.220	4.210	4.220	4.120	4.290	18,889,604	79,606,568	4.2143	3.712	3.703	3.712	3.624	3.774	21,473,072	3.7073	2.93%
2021-12-22	0	4.100	4.090	4.100	4.080	4.210	27,138,643	111,585,225	4.1117	3.607	3.598	3.607	3.589	3.703	30,850,305	3.6170	-0.97%
2021-12-21	0	4.140	4.140	4.150	4.030	4.170	13,051,374	53,866,112	4.1272	3.642	3.642	3.651	3.545	3.668	14,836,367	3.6307	2.22%
2021-12-20	0	4.050	4.040	4.050	3.980	4.230	31,827,375	128,326,267	4.0319	3.563	3.554	3.563	3.501	3.721	36,180,299	3.5469	-4.26%
2021-12-17	0	4.230	4.220	4.230	4.200	4.340	34,594,995	147,581,646	4.2660	3.721	3.712	3.721	3.695	3.818	39,326,437	3.7527	0.71%
2021-12-16	0	4.200	4.190	4.200	4.050	4.220	32,129,811	133,262,705	4.1476	3.695	3.686	3.695	3.563	3.712	36,524,098	3.6486	0.96%
2021-12-15	0	4.160	4.150	4.160	4.090	4.290	36,529,314	152,885,925	4.1853	3.660	3.651	3.660	3.598	3.774	41,525,306	3.6818	-2.58%
2021-12-14	0	4.270	4.260	4.270	4.220	4.460	32,690,219	140,170,866	4.2879	3.756	3.747	3.756	3.712	3.923	37,161,151	3.7720	-4.47%
2021-12-13	0	4.470	4.460	4.470	4.430	4.570	29,279,991	131,758,028	4.4999	3.932	3.923	3.932	3.897	4.020	33,284,518	3.9585	-0.22%
2021-12-10	0	4.480	4.480	4.490	4.420	4.580	24,928,923	112,031,191	4.4940	3.941	3.941	3.950	3.888	4.029	28,338,369	3.9533	-2.61%
2021-12-09	0	4.600	4.590	4.600	4.570	4.670	23,550,958	108,449,324	4.6049	4.047	4.038	4.047	4.020	4.108	26,771,944	4.0509	0.00%
2021-12-08	0	4.600	4.600	4.610	4.530	4.670	51,904,115	239,207,016	4.6086	4.047	4.047	4.055	3.985	4.108	59,002,867	4.0542	0.88%
2021-12-07	0	4.560	4.560	4.570	4.500	4.760	38,532,002	176,025,975	4.5683	4.011	4.011	4.020	3.959	4.187	43,801,895	4.0187	-1.30%
2021-12-06	0	4.620	4.620	4.630	4.620	4.880	27,155,562	128,892,173	4.7464	4.064	4.064	4.073	4.064	4.293	30,869,537	4.1754	-4.15%
2021-12-03	0	4.820	4.800	4.820	4.650	4.860	22,688,903	108,140,348	4.7662	4.240	4.223	4.240	4.091	4.275	25,791,988	4.1928	2.12%
2021-12-02	0	4.720	4.710	4.720	4.630	4.900	29,043,478	137,940,109	4.7494	4.152	4.143	4.152	4.073	4.310	33,015,657	4.1780	-2.48%
2021-12-01	0	4.840	4.830	4.840	4.750	4.920	34,381,245	166,765,214	4.8505	4.258	4.249	4.258	4.179	4.328	39,083,453	4.2669	0.62%
2021-11-30	0	4.810	4.800	4.810	4.690	4.920	68,142,756	328,211,121	4.8165	4.231	4.223	4.231	4.126	4.328	77,462,413	4.2370	3.44%
2021-11-29	0	4.650	4.630	4.650	4.540	4.720	19,496,878	90,483,093	4.6409	4.091	4.073	4.091	3.994	4.152	22,163,401	4.0825	-0.64%
2021-11-26	0	4.680	4.670	4.680	4.640	4.880	26,748,811	126,636,586	4.7343	4.117	4.108	4.117	4.082	4.293	30,407,157	4.1647	-3.51%
2021-11-25	0	4.850	4.850	4.860	4.690	4.860	35,630,981	171,709,250	4.8191	4.266	4.266	4.275	4.126	4.275	40,504,111	4.2393	3.19%
2021-11-24	0	4.700	4.690	4.700	4.620	4.730	11,794,873	55,195,029	4.6796	4.135	4.126	4.135	4.064	4.161	13,408,018	4.1166	1.73%
2021-11-23	0	4.620	4.610	4.620	4.600	4.770	18,818,962	88,183,721	4.6859	4.064	4.055	4.064	4.047	4.196	21,392,769	4.1221	-1.91%
2021-11-22	0	4.710	4.700	4.710	4.650	4.800	24,033,750	113,451,412	4.7205	4.143	4.135	4.143	4.091	4.223	27,320,766	4.1526	-0.21%
2021-11-19	0	4.720	4.700	4.720	4.470	4.730	32,812,108	152,107,755	4.6357	4.152	4.135	4.152	3.932	4.161	37,299,710	4.0780	4.89%
2021-11-18	0	4.500	4.490	4.500	4.420	4.530	12,702,265	56,898,736	4.4794	3.959	3.950	3.959	3.888	3.985	14,439,511	3.9405	-0.22%
2021-11-17	0	4.510	4.490	4.510	4.460	4.560	9,937,774	44,751,076	4.5031	3.967	3.950	3.967	3.923	4.011	11,296,930	3.9613	1.35%
2021-11-16	0	4.450	4.440	4.450	4.380	4.530	14,431,904	63,906,580	4.4281	3.915	3.906	3.915	3.853	3.985	16,405,707	3.8954	-1.33%
2021-11-15	0	4.510	4.500	4.510	4.450	4.600	7,512,391	33,735,041	4.4906	3.967	3.959	3.967	3.915	4.047	8,539,836	3.9503	0.00%
2021-11-12	0	4.510	4.510	4.520	4.460	4.680	16,627,433	75,482,013	4.5396	3.967	3.967	3.976	3.923	4.117	18,901,511	3.9934	-1.10%
2021-11-11	0	4.560	4.550	4.560	4.360	4.570	14,557,006	65,414,172	4.4937	4.011	4.003	4.011	3.835	4.020	16,547,919	3.9530	3.64%
2021-11-10	0	4.400	4.390	4.400	4.260	4.630	41,581,518	181,989,825	4.3767	3.871	3.862	3.871	3.747	4.073	47,268,483	3.8501	-4.56%
2021-11-09	0	4.610	4.600	4.610	4.520	4.670	16,204,091	74,222,486	4.5805	4.055	4.047	4.055	3.976	4.108	18,420,270	4.0294	0.66%
2021-11-08	0	4.580	4.570	4.580	4.450	4.640	21,427,300	98,125,145	4.5794	4.029	4.020	4.029	3.915	4.082	24,357,840	4.0285	3.15%
2021-11-05	0	4.440	4.430	4.440	4.380	4.590	25,649,935	114,061,367	4.4468	3.906	3.897	3.906	3.853	4.038	29,157,991	3.9118	-2.20%
2021-11-04	0	4.540	4.540	4.550	4.500	4.710	18,977,835	86,572,225	4.5618	3.994	3.994	4.003	3.959	4.143	21,573,370	4.0129	-2.16%
2021-11-03	0	4.640	4.640	4.650	4.570	4.670	11,024,486	50,962,649	4.6227	4.082	4.082	4.091	4.020	4.108	12,532,268	4.0665	1.75%
2021-11-02	0	4.560	4.550	4.560	4.550	4.770	28,933,413	133,975,455	4.6305	4.011	4.003	4.011	4.003	4.196	32,890,539	4.0734	-2.36%
2021-11-01	0	4.670	4.670	4.690	4.560	4.850	64,030,289	299,167,156	4.6723	4.108	4.108	4.126	4.011	4.266	72,787,498	4.1101	-3.31%
2021-10-29	0	4.830	4.830	4.840	4.800	4.910	27,629,968	133,828,802	4.8436	4.249	4.249	4.258	4.223	4.319	31,408,826	4.2609	0.62%
2021-10-28	0	4.800	4.790	4.800	4.760	5.150	65,347,303	316,646,449	4.8456	4.223	4.214	4.223	4.187	4.530	74,284,635	4.2626	-7.69%
2021-10-27	0	5.200	5.190	5.200	5.150	5.420	14,035,810	73,216,811	5.2164	4.574	4.566	4.574	4.530	4.768	15,955,441	4.5888	-3.70%
2021-10-26	0	5.400	5.400	5.410	5.330	5.480	15,897,159	85,692,307	5.3904	4.750	4.750	4.759	4.689	4.821	18,071,360	4.7419	0.37%
2021-10-25	0	5.380	5.380	5.390	5.190	5.470	20,135,422	108,443,861	5.3857	4.733	4.733	4.742	4.566	4.812	22,889,276	4.7378	1.70%
2021-10-22	0	5.290	5.280	5.290	5.190	5.340	33,914,381	178,975,212	5.2773	4.654	4.645	4.654	4.566	4.698	38,552,738	4.6423	-1.31%
2021-10-21	0	5.360	5.350	5.360	5.330	5.580	28,070,114	152,350,916	5.4275	4.715	4.706	4.715	4.689	4.909	31,909,170	4.7745	-1.65%
2021-10-20	0	5.450	5.440	5.450	5.260	5.550	38,178,558	207,997,414	5.4480	4.794	4.786	4.794	4.627	4.882	43,400,112	4.7926	0.93%
2021-10-19	0	5.400	5.370	5.400	5.230	5.420	23,770,893	127,374,939	5.3584	4.750	4.724	4.750	4.601	4.768	27,021,959	4.7138	0.93%
2021-10-18	0	5.350	5.340	5.350	5.100	5.390	46,063,184	243,540,911	5.2871	4.706	4.698	4.706	4.486	4.742	52,363,092	4.6510	7.00%
2021-10-15	0	5.000	4.990	5.000	4.940	5.320	86,427,600	441,846,573	5.1123	4.398	4.390	4.398	4.346	4.680	98,248,014	4.4973	-0.99%
2021-10-12	0	5.050	5.050	5.060	4.840	5.080	47,537,811	237,831,916	5.0030	4.442	4.442	4.451	4.258	4.469	54,039,399	4.4011	3.91%
2021-10-11	0	4.860	4.850	4.860	4.750	4.950	35,509,768	173,205,425	4.8777	4.275	4.266	4.275	4.179	4.354	40,366,320	4.2908	1.46%
2021-10-08	0	4.790	4.780	4.790	4.700	4.990	29,547,296	141,931,939	4.8036	4.214	4.205	4.214	4.135	4.390	33,588,381	4.2256	-1.24%
2021-10-07	0	4.850	4.850	4.860	4.770	4.870	16,200,696	78,232,960	4.8290	4.266	4.266	4.275	4.196	4.284	18,416,411	4.2480	1.25%
2021-10-06	0	4.790	4.780	4.790	4.780	5.030	16,556,013	79,898,879	4.8260	4.214	4.205	4.214	4.205	4.425	18,820,324	4.2454	-2.24%
2021-10-05	0	4.900	4.900	4.920	4.610	4.960	24,785,244	120,934,236	4.8793	4.310	4.310	4.328	4.055	4.363	28,175,039	4.2922	4.70%
2021-10-04	0	4.680	4.680	4.690	4.640	4.960	12,933,035	60,741,644	4.6966	4.117	4.117	4.126	4.082	4.363	14,701,843	4.1316	-3.51%
2021-09-30	0	4.850	4.850	4.860	4.680	4.920	29,819,345	144,197,024	4.8357	4.266	4.266	4.275	4.117	4.328	33,897,637	4.2539	3.19%
2021-09-29	0	4.700	4.700	4.710	4.580	4.900	43,759,000	204,632,617	4.6764	4.135	4.135	4.143	4.029	4.310	49,743,772	4.1137	-5.05%
2021-09-28	0	4.950	4.940	4.950	4.820	5.010	32,515,884	159,883,743	4.9171	4.354	4.346	4.354	4.240	4.407	36,962,973	4.3255	2.48%
2021-09-27	0	4.830	4.820	4.830	4.780	5.170	48,944,848	238,643,499	4.8758	4.249	4.240	4.249	4.205	4.548	55,638,871	4.2892	-5.11%
2021-09-24	0	5.090	5.090	5.100	5.060	5.400	33,573,454	173,405,671	5.1650	4.478	4.478	4.486	4.451	4.750	38,165,183	4.5436	-4.32%
2021-09-23	0	5.320	5.310	5.320	5.200	5.620	70,374,864	374,391,556	5.3200	4.680	4.671	4.680	4.574	4.944	79,999,799	4.6799	-1.66%
2021-09-21	0	5.410	5.410	5.420	5.250	5.430	17,990,946	96,238,253	5.3493	4.759	4.759	4.768	4.618	4.777	20,451,508	4.7057	-0.37%
2021-09-20	0	5.430	5.420	5.430	5.220	5.700	40,435,000	216,632,845	5.3576	4.777	4.768	4.777	4.592	5.014	45,965,160	4.7130	-6.06%
2021-09-17	0	5.780	5.760	5.780	5.610	5.830	29,520,278	168,902,581	5.7216	5.085	5.067	5.085	4.935	5.129	33,557,668	5.0332	-0.86%
2021-09-16	0	5.830	5.820	5.830	5.760	6.300	33,111,522	196,123,241	5.9231	5.129	5.120	5.129	5.067	5.542	37,640,074	5.2105	-5.97%
2021-09-15	0	6.200	6.200	6.210	5.940	6.230	30,021,378	183,835,937	6.1235	5.454	5.454	5.463	5.225	5.480	34,127,302	5.3868	0.65%
2021-09-14	0	6.160	6.160	6.170	6.150	6.500	49,285,776	308,600,384	6.2614	5.419	5.419	5.428	5.410	5.718	56,026,427	5.5081	-4.64%
2021-09-13	0	6.460	6.460	6.470	6.070	6.550	137,139,793	872,572,571	6.3627	5.683	5.683	5.692	5.340	5.762	155,895,944	5.5971	7.67%
2021-09-10	0	6.000	6.000	6.010	5.640	6.190	120,011,628	718,856,615	5.9899	5.278	5.278	5.287	4.961	5.445	136,425,217	5.2692	5.45%
2021-09-09	0	5.690	5.680	5.690	5.620	5.780	50,338,329	287,114,240	5.7037	5.005	4.997	5.005	4.944	5.085	57,222,934	5.0175	1.61%
2021-09-08	0	5.600	5.600	5.610	5.570	5.970	64,495,108	366,628,414	5.6846	4.926	4.926	4.935	4.900	5.252	73,315,888	5.0007	-5.72%
2021-09-07	0	5.940	5.940	5.950	5.880	6.020	23,268,628	138,335,062	5.9451	5.225	5.225	5.234	5.173	5.296	26,451,001	5.2299	-0.17%
2021-09-06	0	5.950	5.940	5.950	5.740	6.010	32,822,299	192,974,131	5.8794	5.234	5.225	5.234	5.049	5.287	37,311,295	5.1720	1.36%
2021-09-03	0	5.870	5.860	5.870	5.810	6.030	39,834,018	235,993,678	5.9244	5.164	5.155	5.164	5.111	5.305	45,281,984	5.2116	-0.84%
2021-09-02	0	5.920	5.910	5.920	5.800	5.990	30,708,129	180,778,751	5.8870	5.208	5.199	5.208	5.102	5.269	34,907,977	5.1787	2.78%
2021-09-01	0	5.760	5.750	5.760	5.660	6.250	72,232,700	421,268,567	5.8321	5.067	5.058	5.067	4.979	5.498	82,111,725	5.1304	-5.26%
2021-08-31	0	6.080	6.060	6.080	5.770	6.080	45,001,246	269,317,026	5.9847	5.349	5.331	5.349	5.076	5.349	51,155,916	5.2646	2.18%
2021-08-30	0	5.950	5.950	5.960	5.750	6.130	54,925,600	329,549,314	5.9999	5.234	5.234	5.243	5.058	5.392	62,437,591	5.2781	4.39%
2021-08-27	0	5.700	5.690	5.700	5.490	5.740	43,692,000	246,678,663	5.6459	5.014	5.005	5.014	4.829	5.049	49,667,609	4.9666	0.88%
2021-08-26	0	5.650	5.640	5.650	5.590	5.890	48,611,000	277,075,900	5.6999	4.970	4.961	4.970	4.917	5.181	55,259,364	5.0141	0.00%
2021-08-25	0	5.650	5.640	5.650	5.470	5.730	45,263,284	254,445,338	5.6215	4.970	4.961	4.970	4.812	5.041	51,453,792	4.9451	1.80%
2021-08-24	0	5.550	5.540	5.550	5.230	5.620	62,967,958	346,278,284	5.4993	4.882	4.873	4.882	4.601	4.944	71,579,875	4.8376	4.72%
2021-08-23	0	5.300	5.300	5.310	5.120	5.410	45,450,589	239,761,387	5.2752	4.662	4.662	4.671	4.504	4.759	51,666,714	4.6405	1.92%
2021-08-20	0	5.200	5.190	5.200	5.080	5.610	77,741,119	406,192,094	5.2249	4.574	4.566	4.574	4.469	4.935	88,373,512	4.5963	-5.80%
2021-08-19	0	5.520	5.510	5.520	5.500	6.000	80,484,456	453,902,461	5.6396	4.856	4.847	4.856	4.838	5.278	91,492,046	4.9611	-9.06%
2021-08-18	0	6.070	6.050	6.070	5.780	6.190	33,772,506	204,136,539	6.0445	5.340	5.322	5.340	5.085	5.445	38,391,459	5.3172	0.83%
2021-08-17	0	6.020	6.020	6.030	5.930	6.300	51,462,742	314,373,782	6.1088	5.296	5.296	5.305	5.217	5.542	58,501,129	5.3738	-1.47%
2021-08-16	0	6.110	6.110	6.130	6.110	6.680	52,939,225	334,827,587	6.3248	5.375	5.375	5.392	5.375	5.876	60,179,546	5.5638	-6.00%
2021-08-13	0	6.500	6.490	6.500	6.200	6.510	60,080,095	386,161,492	6.4274	5.718	5.709	5.718	5.454	5.727	68,297,049	5.6541	3.67%
2021-08-12	0	6.270	6.250	6.270	6.020	6.370	53,290,836	335,015,739	6.2866	5.516	5.498	5.516	5.296	5.604	60,579,246	5.5302	3.13%
2021-08-11	0	6.080	6.060	6.080	5.870	6.090	22,324,407	134,504,719	6.0250	5.349	5.331	5.349	5.164	5.357	25,377,642	5.3001	2.01%
2021-08-10	0	5.960	5.950	5.960	5.870	6.150	25,013,230	149,018,721	5.9576	5.243	5.234	5.243	5.164	5.410	28,434,206	5.2408	-1.81%
2021-08-09	0	6.070	6.060	6.070	5.720	6.250	105,557,071	641,411,311	6.0764	5.340	5.331	5.340	5.032	5.498	119,993,759	5.3454	4.66%
2021-08-06	0	5.800	5.790	5.800	5.450	5.930	57,778,582	334,253,958	5.7851	5.102	5.093	5.102	4.794	5.217	65,680,766	5.0891	6.23%
2021-08-05	0	5.460	5.460	5.470	5.450	5.770	28,733,009	159,612,249	5.5550	4.803	4.803	4.812	4.794	5.076	32,662,727	4.8867	-5.04%
2021-08-04	0	5.750	5.750	5.760	5.630	5.830	30,893,172	177,288,828	5.7388	5.058	5.058	5.067	4.953	5.129	35,118,328	5.0483	1.23%
2021-08-03	0	5.680	5.670	5.680	5.630	6.020	50,690,590	289,189,638	5.7050	4.997	4.988	4.997	4.953	5.296	57,623,373	5.0186	-4.54%
2021-08-02	0	5.950	5.930	5.950	5.620	5.990	77,547,234	452,604,407	5.8365	5.234	5.217	5.234	4.944	5.269	88,153,110	5.1343	4.75%
2021-07-30	0	5.680	5.670	5.680	5.520	5.980	51,808,075	294,257,756	5.6798	4.997	4.988	4.997	4.856	5.261	58,893,692	4.9964	-4.22%
2021-07-29	0	5.930	5.930	5.940	5.500	5.950	52,060,096	299,746,529	5.7577	5.217	5.217	5.225	4.838	5.234	59,180,181	5.0650	8.81%
2021-07-28	0	5.450	5.440	5.450	5.300	5.750	60,236,621	328,955,013	5.4610	4.794	4.786	4.794	4.662	5.058	68,474,982	4.8040	-3.02%
2021-07-27	0	5.620	5.610	5.620	5.460	6.260	115,563,912	692,180,735	5.9896	4.944	4.935	4.944	4.803	5.507	131,369,202	5.2690	-4.10%
2021-07-26	0	5.860	5.850	5.860	5.710	6.080	80,967,936	480,294,284	5.9319	5.155	5.146	5.155	5.023	5.349	92,041,650	5.2182	2.45%
2021-07-23	0	5.720	5.720	5.730	5.700	6.120	69,412,593	411,730,325	5.9316	5.032	5.032	5.041	5.014	5.384	78,905,921	5.2180	-2.39%
2021-07-22	0	5.860	5.860	5.870	5.680	5.890	41,307,949	240,563,028	5.8236	5.155	5.155	5.164	4.997	5.181	46,957,499	5.1230	3.72%
2021-07-21	0	5.650	5.650	5.660	5.300	5.780	56,923,496	320,642,543	5.6329	4.970	4.970	4.979	4.662	5.085	64,708,732	4.9552	6.60%
2021-07-20	0	5.300	5.300	5.320	5.120	5.340	43,531,606	227,916,404	5.2357	4.662	4.662	4.680	4.504	4.698	49,485,278	4.6057	-2.75%
2021-07-19	0	5.450	5.450	5.460	5.400	5.710	48,092,000	266,612,613	5.5438	4.794	4.794	4.803	4.750	5.023	54,669,382	4.8768	-1.62%
2021-07-16	0	5.540	5.540	5.550	5.510	5.760	40,587,044	228,757,577	5.6362	4.873	4.873	4.882	4.847	5.067	46,137,998	4.9581	-1.25%
2021-07-15	0	5.610	5.610	5.620	5.410	5.700	48,821,976	272,207,337	5.5755	4.935	4.935	4.944	4.759	5.014	55,499,195	4.9047	0.54%
2021-07-14	0	5.580	5.570	5.580	5.280	5.690	81,923,514	449,926,385	5.4920	4.909	4.900	4.909	4.645	5.005	93,127,919	4.8313	2.57%
2021-07-13	0	5.440	5.440	5.450	5.410	5.790	63,094,474	346,716,809	5.4952	4.786	4.786	4.794	4.759	5.093	71,723,694	4.8341	-4.90%
2021-07-12	0	5.720	5.710	5.720	5.620	5.990	82,137,783	476,203,714	5.7976	5.032	5.023	5.032	4.944	5.269	93,371,493	5.1001	-0.87%
2021-07-09	0	5.770	5.770	5.780	5.210	5.850	120,575,771	682,786,965	5.6627	5.076	5.076	5.085	4.583	5.146	137,066,516	4.9814	8.46%
2021-07-08	0	5.320	5.320	5.330	5.280	5.480	55,197,635	296,910,251	5.3790	4.680	4.680	4.689	4.645	4.821	62,746,831	4.7319	-1.30%
2021-07-07	0	5.390	5.390	5.400	4.730	5.440	114,129,687	597,845,056	5.2383	4.742	4.742	4.750	4.161	4.786	129,738,823	4.6081	9.33%
2021-07-06	0	4.930	4.920	4.930	4.830	5.170	49,615,305	247,122,072	4.9808	4.337	4.328	4.337	4.249	4.548	56,401,024	4.3815	-1.79%
2021-07-05	0	5.020	5.020	5.030	4.610	5.030	78,695,607	387,927,028	4.9295	4.416	4.416	4.425	4.055	4.425	89,458,542	4.3364	8.89%
2021-07-02	0	4.610	4.600	4.610	4.480	4.680	22,896,365	105,142,858	4.5921	4.055	4.047	4.055	3.941	4.117	26,027,824	4.0396	0.00%
2021-06-30	0	4.610	4.610	4.630	4.600	4.740	22,915,713	106,580,115	4.6510	4.055	4.055	4.073	4.047	4.170	26,049,819	4.0914	-1.07%
2021-06-29	0	4.660	4.650	4.660	4.600	4.770	21,824,288	101,432,727	4.6477	4.099	4.091	4.099	4.047	4.196	24,809,123	4.0885	-1.48%
2021-06-28	0	4.730	4.730	4.740	4.700	4.780	21,367,358	101,098,190	4.7314	4.161	4.161	4.170	4.135	4.205	24,289,700	4.1622	-0.21%
2021-06-25	0	4.740	4.730	4.740	4.490	4.750	60,875,013	284,903,569	4.6801	4.170	4.161	4.170	3.950	4.179	69,200,685	4.1171	6.04%
2021-06-24	0	4.470	4.460	4.470	4.410	4.550	22,542,435	100,779,080	4.4706	3.932	3.923	3.932	3.879	4.003	25,625,489	3.9328	0.22%
2021-06-23	0	4.460	4.460	4.470	4.310	4.500	54,867,233	242,408,891	4.4181	3.923	3.923	3.932	3.791	3.959	62,371,241	3.8865	3.72%
2021-06-22	0	4.300	4.300	4.310	4.250	4.390	40,360,193	174,552,121	4.3249	3.783	3.783	3.791	3.739	3.862	45,880,122	3.8045	1.18%
2021-06-21	0	4.250	4.240	4.250	4.130	4.300	70,585,863	298,397,264	4.2274	3.739	3.730	3.739	3.633	3.783	80,239,656	3.7188	-2.75%
2021-06-18	0	4.370	4.370	4.380	4.280	4.430	46,132,941	200,654,497	4.3495	3.844	3.844	3.853	3.765	3.897	52,442,389	3.8262	-1.14%
2021-06-17	0	4.460	4.450	4.460	4.330	4.560	37,159,334	166,018,389	4.4677	3.888	3.880	3.888	3.775	3.976	42,621,916	3.8951	-1.33%
2021-06-16	0	4.520	4.510	4.520	4.470	4.720	47,139,030	213,154,777	4.5218	3.941	3.932	3.941	3.897	4.115	54,068,671	3.9423	-3.62%
2021-06-15	0	4.690	4.680	4.690	4.670	4.890	41,482,084	195,882,857	4.7221	4.089	4.080	4.089	4.071	4.263	47,580,129	4.1169	-3.50%
2021-06-11	0	4.860	4.860	4.880	4.800	4.950	34,997,060	170,165,851	4.8623	4.237	4.237	4.255	4.185	4.316	40,141,779	4.2391	-0.21%
2021-06-10	0	4.870	4.870	4.880	4.860	4.970	17,807,972	87,505,772	4.9139	4.246	4.246	4.255	4.237	4.333	20,425,821	4.2841	-0.81%
2021-06-09	0	4.910	4.910	4.920	4.850	4.950	23,389,243	114,574,118	4.8986	4.281	4.281	4.289	4.228	4.316	26,827,563	4.2708	-0.41%
2021-06-08	0	4.930	4.920	4.930	4.830	5.170	54,414,900	268,375,125	4.9320	4.298	4.289	4.298	4.211	4.507	62,414,125	4.2999	-3.71%
2021-06-07	0	5.120	5.120	5.140	5.110	5.190	10,430,126	53,614,242	5.1403	4.464	4.464	4.481	4.455	4.525	11,963,400	4.4815	0.20%
2021-06-04	0	5.110	5.110	5.120	5.050	5.240	25,175,073	129,370,262	5.1388	4.455	4.455	4.464	4.403	4.568	28,875,917	4.4802	-3.40%
2021-06-03	0	5.290	5.290	5.310	5.270	5.380	15,280,780	81,333,639	5.3226	4.612	4.612	4.629	4.595	4.690	17,527,121	4.6404	-0.94%
2021-06-02	0	5.340	5.320	5.340	5.300	5.420	40,881,182	218,588,540	5.3469	4.656	4.638	4.656	4.621	4.725	46,890,892	4.6616	1.14%
2021-06-01	0	5.280	5.270	5.280	5.200	5.400	19,951,476	105,227,678	5.2742	4.603	4.595	4.603	4.534	4.708	22,884,429	4.5982	-1.31%
2021-05-31	0	5.350	5.340	5.350	5.240	5.350	25,866,000	137,536,606	5.3173	4.664	4.656	4.664	4.568	4.664	29,668,414	4.6358	2.88%
2021-05-28	0	5.200	5.190	5.200	5.180	5.400	36,238,927	191,076,666	5.2727	4.534	4.525	4.534	4.516	4.708	41,566,206	4.5969	-0.19%
2021-05-27	0	5.210	5.200	5.210	5.110	5.230	32,855,668	170,739,430	5.1967	4.542	4.534	4.542	4.455	4.560	37,685,593	4.5306	1.56%
2021-05-26	0	5.130	5.130	5.140	5.040	5.170	19,198,838	98,261,171	5.1181	4.473	4.473	4.481	4.394	4.507	22,021,150	4.4621	0.79%
2021-05-25	0	5.090	5.090	5.100	4.960	5.130	29,138,013	147,777,878	5.0717	4.438	4.438	4.446	4.324	4.473	33,421,427	4.4217	0.39%
2021-05-24	0	5.070	5.070	5.080	5.030	5.240	28,336,503	144,143,225	5.0868	4.420	4.420	4.429	4.385	4.568	32,502,091	4.4349	-1.93%
2021-05-21	0	5.170	5.170	5.190	5.120	5.300	28,630,420	148,865,273	5.1995	4.507	4.507	4.525	4.464	4.621	32,839,215	4.5332	0.39%
2021-05-20	0	5.150	5.140	5.150	5.010	5.200	49,269,109	251,274,246	5.1000	4.490	4.481	4.490	4.368	4.534	56,511,881	4.4464	-4.45%
2021-05-18	0	5.390	5.380	5.390	5.350	5.520	27,326,730	148,158,790	5.4218	4.699	4.690	4.699	4.664	4.813	31,343,877	4.7269	2.28%
2021-05-17	0	5.270	5.270	5.280	5.150	5.370	22,194,603	117,100,268	5.2761	4.595	4.595	4.603	4.490	4.682	25,457,305	4.5999	1.74%
2021-05-14	0	5.180	5.170	5.180	5.120	5.350	41,909,000	217,791,935	5.1968	4.516	4.507	4.516	4.464	4.664	48,069,804	4.5307	-1.33%
2021-05-13	0	5.250	5.250	5.260	5.250	5.560	60,762,839	325,744,219	5.3609	4.577	4.577	4.586	4.577	4.847	69,695,239	4.6738	-8.38%
2021-05-12	0	5.730	5.720	5.730	5.640	5.830	30,275,000	172,813,137	5.7081	4.996	4.987	4.996	4.917	5.083	34,725,556	4.9765	-0.17%
2021-05-11	0	5.740	5.730	5.740	5.660	6.050	77,082,612	446,587,455	5.7936	5.004	4.996	5.004	4.935	5.275	88,414,089	5.0511	-7.57%
2021-05-10	0	6.210	6.210	6.220	6.030	6.230	99,401,003	612,250,602	6.1594	5.414	5.414	5.423	5.257	5.432	114,013,379	5.3700	5.08%
2021-05-07	0	5.910	5.900	5.910	5.720	6.050	111,870,019	661,248,726	5.9109	5.153	5.144	5.153	4.987	5.275	128,315,395	5.1533	3.14%
2021-05-06	0	5.730	5.720	5.730	5.490	5.730	52,729,367	296,344,458	5.6201	4.996	4.987	4.996	4.786	4.996	60,480,811	4.8998	0.53%
2021-05-05	0	5.700	5.690	5.700	5.510	5.870	41,879,031	238,844,642	5.7032	4.969	4.961	4.969	4.804	5.118	48,035,429	4.9723	1.97%
2021-05-04	0	5.590	5.580	5.590	5.180	5.600	57,198,581	315,093,720	5.5088	4.874	4.865	4.874	4.516	4.882	65,607,019	4.8027	8.33%
2021-05-03	0	5.160	5.160	5.170	5.070	5.260	11,943,618	61,339,055	5.1357	4.499	4.499	4.507	4.420	4.586	13,699,381	4.4775	-2.09%
2021-04-30	0	5.270	5.260	5.270	5.220	5.380	19,365,230	102,305,851	5.2830	4.595	4.586	4.595	4.551	4.690	22,212,002	4.6059	-1.86%
2021-04-29	0	5.370	5.360	5.370	5.180	5.420	23,699,455	125,885,290	5.3117	4.682	4.673	4.682	4.516	4.725	27,183,377	4.6310	3.47%
2021-04-28	0	5.190	5.180	5.190	5.130	5.390	80,211,417	416,972,756	5.1984	4.525	4.516	4.525	4.473	4.699	92,002,841	4.5322	-3.53%
2021-04-27	0	5.380	5.380	5.390	5.310	5.530	23,345,774	126,432,764	5.4157	4.690	4.690	4.699	4.629	4.821	26,777,704	4.7216	0.56%
2021-04-26	0	5.350	5.350	5.360	5.320	5.580	41,282,253	224,608,826	5.4408	4.664	4.664	4.673	4.638	4.865	47,350,922	4.7435	-0.93%
2021-04-23	0	5.400	5.390	5.400	5.260	5.400	46,843,995	251,107,229	5.3605	4.708	4.699	4.708	4.586	4.708	53,730,264	4.6735	-0.18%
2021-04-22	0	5.410	5.400	5.410	5.240	5.440	63,867,892	342,905,410	5.3690	4.717	4.708	4.717	4.568	4.743	73,256,748	4.6809	4.44%
2021-04-21	0	5.180	5.180	5.190	5.100	5.240	27,563,756	142,018,546	5.1524	4.516	4.516	4.525	4.446	4.568	31,615,747	4.4920	-2.26%
2021-04-20	0	5.300	5.300	5.310	5.180	5.320	24,240,323	127,706,308	5.2683	4.621	4.621	4.629	4.516	4.638	27,803,755	4.5931	0.38%
2021-04-19	0	5.280	5.270	5.280	5.090	5.320	24,736,166	129,849,846	5.2494	4.603	4.595	4.603	4.438	4.638	28,372,489	4.5766	1.34%
2021-04-16	0	5.210	5.200	5.210	5.110	5.320	31,105,458	161,724,148	5.1992	4.542	4.534	4.542	4.455	4.638	35,678,095	4.5329	-0.38%
2021-04-15	0	5.230	5.220	5.230	5.010	5.250	29,366,779	150,624,736	5.1291	4.560	4.551	4.560	4.368	4.577	33,683,822	4.4717	2.15%
2021-04-14	0	5.120	5.120	5.130	5.010	5.140	26,321,807	133,738,561	5.0809	4.464	4.464	4.473	4.368	4.481	30,191,226	4.4297	3.23%
2021-04-13	0	4.960	4.960	4.970	4.950	5.200	28,450,997	143,450,358	5.0420	4.324	4.324	4.333	4.316	4.534	32,633,416	4.3958	-2.36%
2021-04-12	0	5.080	5.070	5.080	5.030	5.380	50,651,639	262,523,572	5.1829	4.429	4.420	4.429	4.385	4.690	58,097,649	4.5187	-1.36%
2021-04-09	0	5.150	5.140	5.150	5.050	5.260	37,338,476	192,751,543	5.1623	4.490	4.481	4.490	4.403	4.586	42,827,393	4.5007	-0.58%
2021-04-08	0	5.180	5.170	5.180	5.050	5.310	49,387,875	256,163,902	5.1868	4.516	4.507	4.516	4.403	4.629	56,648,106	4.5220	2.17%
2021-04-07	0	5.070	5.060	5.070	4.900	5.100	45,445,491	228,145,838	5.0202	4.420	4.411	4.420	4.272	4.446	52,126,174	4.3768	3.89%
2021-04-01	0	4.880	4.870	4.880	4.720	4.890	25,128,415	121,486,136	4.8346	4.255	4.246	4.255	4.115	4.263	28,822,400	4.2150	3.61%
2021-03-31	0	4.710	4.690	4.710	4.590	4.930	50,368,379	235,078,272	4.6672	4.106	4.089	4.106	4.002	4.298	57,772,748	4.0690	-3.48%
2021-03-30	0	4.880	4.870	4.880	4.680	4.890	28,249,268	136,604,188	4.8357	4.255	4.246	4.255	4.080	4.263	32,402,032	4.2159	2.09%
2021-03-29	0	4.780	4.760	4.780	4.670	4.870	34,918,283	165,675,751	4.7447	4.167	4.150	4.167	4.071	4.246	40,051,421	4.1366	0.63%
2021-03-26	0	4.750	4.750	4.770	4.600	4.820	41,791,000	197,845,710	4.7342	4.141	4.141	4.159	4.010	4.202	47,934,457	4.1274	2.59%
2021-03-25	0	4.630	4.630	4.640	4.400	4.670	52,202,776	239,836,582	4.5943	4.037	4.037	4.045	3.836	4.071	59,876,809	4.0055	4.04%
2021-03-24	0	4.450	4.450	4.490	4.420	4.800	81,879,356	372,673,002	4.5515	3.880	3.880	3.915	3.854	4.185	93,915,975	3.9682	-7.87%
2021-03-23	0	4.830	4.830	4.840	4.700	5.190	67,837,152	325,842,774	4.8033	4.211	4.211	4.220	4.098	4.525	77,809,506	4.1877	-4.55%
2021-03-22	0	5.060	5.050	5.060	4.950	5.110	25,668,000	129,374,040	5.0403	4.411	4.403	4.411	4.316	4.455	29,441,307	4.3943	0.60%
2021-03-19	0	5.030	5.030	5.040	4.910	5.200	64,841,431	326,435,455	5.0344	4.385	4.385	4.394	4.281	4.534	74,373,401	4.3891	-4.55%
2021-03-18	0	5.270	5.260	5.270	5.240	5.420	34,693,591	184,543,295	5.3192	4.595	4.586	4.595	4.568	4.725	39,793,699	4.6375	0.57%
2021-03-17	0	5.240	5.230	5.240	5.040	5.280	35,598,976	184,582,411	5.1850	4.568	4.560	4.568	4.394	4.603	40,832,179	4.5205	1.16%
2021-03-16	0	5.180	5.180	5.190	5.060	5.360	40,788,149	210,328,915	5.1566	4.516	4.516	4.525	4.411	4.673	46,784,183	4.4957	-1.52%
2021-03-15	0	5.260	5.260	5.270	5.180	5.540	43,883,924	234,963,577	5.3542	4.586	4.586	4.595	4.516	4.830	50,335,050	4.6680	-1.50%
2021-03-12	0	5.340	5.330	5.340	5.320	5.590	73,170,369	398,824,092	5.4506	4.656	4.647	4.656	4.638	4.874	83,926,729	4.7521	-3.44%
2021-03-11	0	5.530	5.520	5.530	5.110	5.530	65,991,182	355,909,509	5.3933	4.821	4.813	4.821	4.455	4.821	75,692,171	4.7021	8.86%
2021-03-10	0	5.080	5.070	5.080	4.970	5.290	44,099,047	224,651,994	5.0943	4.429	4.420	4.429	4.333	4.612	50,581,797	4.4414	0.20%
2021-03-09	0	5.070	5.070	5.080	4.770	5.280	73,229,264	371,033,545	5.0667	4.420	4.420	4.429	4.159	4.603	83,994,282	4.4174	0.60%
2021-03-08	0	5.040	5.040	5.050	5.020	5.400	70,784,235	364,816,796	5.1539	4.394	4.394	4.403	4.377	4.708	81,189,823	4.4934	-3.63%
2021-03-05	0	5.230	5.230	5.240	5.040	5.450	146,448,481	768,173,800	5.2454	4.560	4.560	4.568	4.394	4.752	167,977,040	4.5731	-9.36%
2021-03-04	0	5.770	5.770	5.790	5.690	6.160	90,244,353	526,334,807	5.8323	5.030	5.030	5.048	4.961	5.371	103,510,662	5.0848	-6.33%
2021-03-03	0	6.160	6.150	6.160	5.800	6.200	68,789,632	416,995,436	6.0619	5.371	5.362	5.371	5.057	5.405	78,902,005	5.2850	6.57%
2021-03-02	0	5.780	5.770	5.780	5.670	6.350	104,757,316	612,954,780	5.8512	5.039	5.030	5.039	4.943	5.536	120,157,094	5.1013	-6.62%
2021-03-01	0	6.190	6.190	6.200	5.940	6.250	61,851,102	379,053,591	6.1285	5.397	5.397	5.405	5.179	5.449	70,943,481	5.3430	3.17%
2021-02-26	0	6.000	6.000	6.030	6.000	6.520	155,417,540	959,548,501	6.1740	5.231	5.231	5.257	5.231	5.684	178,264,589	5.3827	-12.28%
2021-02-25	0	6.840	6.830	6.840	6.660	7.100	106,307,315	729,857,970	6.8655	5.963	5.955	5.963	5.806	6.190	121,934,949	5.9856	3.48%
2021-02-24	0	6.610	6.610	6.620	6.380	7.370	155,358,956	1,052,646,258	6.7756	5.763	5.763	5.772	5.562	6.425	178,197,393	5.9072	-3.92%
2021-02-23	0	6.880	6.880	6.900	6.830	7.300	113,578,534	800,174,579	7.0451	5.998	5.998	6.016	5.955	6.364	130,275,069	6.1422	-2.41%
2021-02-22	0	7.050	7.040	7.050	6.920	7.670	219,213,211	1,605,415,551	7.3235	6.146	6.138	6.146	6.033	6.687	251,438,499	6.3849	6.17%
2021-02-19	0	6.640	6.640	6.650	6.180	6.720	96,003,505	622,479,021	6.4839	5.789	5.789	5.798	5.388	5.859	110,116,435	5.6529	0.91%
2021-02-18	0	6.580	6.570	6.580	6.400	6.980	123,404,399	821,061,781	6.6534	5.737	5.728	5.737	5.580	6.085	141,545,378	5.8007	-2.37%
2021-02-17	0	6.740	6.730	6.740	6.320	6.780	81,919,947	546,282,508	6.6685	5.876	5.867	5.876	5.510	5.911	93,962,533	5.8138	3.06%
2021-02-16	0	6.540	6.530	6.540	5.850	6.550	156,673,778	987,153,140	6.3007	5.702	5.693	5.702	5.100	5.711	179,705,499	5.4932	15.14%
2021-02-11	0	5.680	5.670	5.680	5.590	5.780	11,215,660	63,387,670	5.6517	4.952	4.943	4.952	4.874	5.039	12,864,410	4.9274	-0.70%
2021-02-10	0	5.720	5.720	5.730	5.550	5.790	49,135,580	280,497,467	5.7086	4.987	4.987	4.996	4.839	5.048	56,358,722	4.9770	1.42%
2021-02-09	0	5.640	5.630	5.640	5.420	5.660	58,174,083	324,903,528	5.5850	4.917	4.908	4.917	4.725	4.935	66,725,924	4.8692	5.42%
2021-02-08	0	5.350	5.350	5.360	5.080	5.490	83,948,323	447,791,545	5.3341	4.664	4.664	4.673	4.429	4.786	96,289,089	4.6505	5.94%
2021-02-05	0	5.050	5.050	5.060	5.010	5.370	67,310,340	343,697,570	5.1062	4.403	4.403	4.411	4.368	4.682	77,205,250	4.4517	-4.54%
2021-02-04	0	5.290	5.280	5.290	5.200	5.690	80,071,180	426,071,101	5.3212	4.612	4.603	4.612	4.534	4.961	91,841,989	4.6392	-6.04%
2021-02-03	0	5.630	5.630	5.640	5.210	5.860	165,814,142	919,559,331	5.5457	4.908	4.908	4.917	4.542	5.109	190,189,536	4.8350	5.43%
2021-02-02	0	5.340	5.340	5.350	5.200	5.450	49,778,284	264,888,810	5.3214	4.656	4.656	4.664	4.534	4.752	57,095,907	4.6394	2.10%
2021-02-01	0	5.230	5.220	5.230	4.830	5.230	63,827,146	327,349,941	5.1287	4.560	4.551	4.560	4.211	4.560	73,210,012	4.4714	6.73%
2021-01-29	0	4.900	4.900	4.920	4.800	5.230	108,470,497	537,850,683	4.9585	4.272	4.272	4.289	4.185	4.560	124,416,128	4.3230	-2.97%
2021-01-28	0	5.050	5.050	5.060	5.010	5.380	82,068,837	420,746,042	5.1267	4.403	4.403	4.411	4.368	4.690	94,133,310	4.4697	-6.83%
2021-01-27	0	5.420	5.420	5.450	5.280	5.770	72,604,671	395,160,629	5.4426	4.725	4.725	4.752	4.603	5.030	83,277,871	4.7451	-3.21%
2021-01-26	0	5.600	5.600	5.610	5.550	6.050	76,746,310	438,223,127	5.7100	4.882	4.882	4.891	4.839	5.275	88,028,349	4.9782	-5.72%
2021-01-25	0	5.940	5.940	5.950	5.670	6.120	114,497,919	682,383,117	5.9598	5.179	5.179	5.187	4.943	5.336	131,329,607	5.1960	5.69%
2021-01-22	0	5.620	5.620	5.630	5.510	5.950	104,121,314	590,693,950	5.6731	4.900	4.900	4.908	4.804	5.187	119,427,596	4.9460	-3.44%
2021-01-21	0	5.820	5.820	5.830	5.610	5.900	85,804,897	496,096,472	5.7817	5.074	5.074	5.083	4.891	5.144	98,418,587	5.0407	2.28%
2021-01-20	0	5.690	5.680	5.690	5.330	5.750	98,329,333	551,105,011	5.6047	4.961	4.952	4.961	4.647	5.013	112,784,169	4.8864	7.56%
2021-01-19	0	5.290	5.280	5.290	5.210	5.640	86,728,983	464,681,146	5.3579	4.612	4.603	4.612	4.542	4.917	99,478,518	4.6712	-3.29%
2021-01-18	0	5.470	5.460	5.470	5.190	5.500	52,782,750	285,166,750	5.4027	4.769	4.760	4.769	4.525	4.795	60,542,042	4.7102	1.67%
2021-01-15	0	5.380	5.380	5.390	5.200	5.500	78,014,237	418,169,098	5.3602	4.690	4.690	4.699	4.534	4.795	89,482,666	4.6732	2.09%
2021-01-14	0	5.270	5.270	5.280	5.260	5.560	87,024,784	467,512,376	5.3722	4.595	4.595	4.603	4.586	4.847	99,817,803	4.6837	-4.87%
2021-01-13	0	5.540	5.540	5.550	5.500	5.940	85,703,928	487,090,355	5.6834	4.830	4.830	4.839	4.795	5.179	98,302,775	4.9550	-0.72%
2021-01-12	0	5.580	5.580	5.600	5.370	5.800	92,355,790	514,463,088	5.5704	4.865	4.865	4.882	4.682	5.057	105,932,490	4.8565	1.27%
2021-01-11	0	5.510	5.510	5.550	5.510	6.220	123,442,492	714,193,658	5.7856	4.804	4.804	4.839	4.804	5.423	141,589,071	5.0441	-10.11%
2021-01-08	0	6.130	6.130	6.150	5.800	6.220	118,743,669	718,020,347	6.0468	5.344	5.344	5.362	5.057	5.423	136,199,501	5.2718	2.17%
2021-01-07	0	6.000	6.000	6.020	5.650	6.210	188,242,144	1,135,403,050	6.0316	5.231	5.231	5.248	4.926	5.414	215,914,551	5.2586	7.14%
2021-01-06	0	5.600	5.600	5.610	5.450	5.730	77,756,995	433,731,452	5.5780	4.882	4.882	4.891	4.752	4.996	89,187,609	4.8631	2.75%
2021-01-05	0	5.450	5.420	5.450	5.240	5.620	97,460,537	527,489,163	5.4123	4.752	4.725	4.752	4.568	4.900	111,787,657	4.7187	-2.33%
2021-01-04	0	5.580	5.570	5.580	5.130	5.640	118,506,984	651,349,443	5.4963	4.865	4.856	4.865	4.473	4.917	135,928,022	4.7919	10.28%
2020-12-31	0	5.060	5.060	5.100	4.920	5.200	62,134,452	316,848,623	5.0994	4.411	4.411	4.446	4.289	4.534	71,268,485	4.4458	1.61%
2020-12-30	0	4.980	4.970	4.980	4.700	5.000	78,715,084	384,433,660	4.8839	4.342	4.333	4.342	4.098	4.359	90,286,541	4.2579	3.75%
2020-12-29	0	4.800	4.790	4.800	4.700	4.990	85,430,517	412,182,029	4.8248	4.185	4.176	4.185	4.098	4.350	97,989,172	4.2064	-1.23%
2020-12-28	0	4.860	4.860	4.870	4.490	4.900	183,950,075	880,588,096	4.7871	4.237	4.237	4.246	3.915	4.272	210,991,530	4.1736	16.27%
2020-12-24	0	4.180	4.170	4.180	4.140	4.300	16,875,141	70,871,207	4.1997	3.644	3.636	3.644	3.609	3.749	19,355,860	3.6615	0.00%
2020-12-23	0	4.180	4.160	4.180	4.120	4.270	43,504,737	181,786,621	4.1785	3.644	3.627	3.644	3.592	3.723	49,900,121	3.6430	1.95%
2020-12-22	0	4.100	4.090	4.100	4.070	4.500	94,641,056	399,705,068	4.2234	3.575	3.566	3.575	3.548	3.923	108,553,700	3.6821	-8.89%
2020-12-21	0	4.500	4.490	4.500	4.310	4.540	61,138,209	273,051,053	4.4661	3.923	3.915	3.923	3.758	3.958	70,125,790	3.8937	2.04%
2020-12-18	0	4.410	4.390	4.410	4.200	4.410	78,307,350	339,664,426	4.3376	3.845	3.827	3.845	3.662	3.845	89,818,868	3.7817	3.76%
2020-12-17	0	4.250	4.240	4.250	3.950	4.320	98,810,492	415,153,367	4.2015	3.705	3.697	3.705	3.444	3.766	113,336,061	3.6630	6.78%
2020-12-16	0	3.980	3.970	3.980	3.910	4.000	30,300,000	120,168,165	3.9659	3.470	3.461	3.470	3.409	3.487	34,754,231	3.4577	-0.50%
2020-12-15	0	4.000	3.990	4.000	3.790	4.000	58,840,529	231,186,729	3.9290	3.487	3.479	3.487	3.304	3.487	67,490,341	3.4255	2.56%
2020-12-14	0	3.900	3.890	3.900	3.680	3.930	86,868,962	334,459,116	3.8502	3.400	3.391	3.400	3.208	3.426	99,639,074	3.3567	6.27%
2020-12-11	0	3.670	3.660	3.670	3.620	3.780	37,464,351	138,051,624	3.6849	3.200	3.191	3.200	3.156	3.296	42,971,772	3.2126	0.27%
2020-12-10	0	3.660	3.660	3.670	3.630	3.750	30,114,304	110,294,291	3.6625	3.191	3.191	3.200	3.165	3.269	34,541,237	3.1931	-2.14%
2020-12-09	0	3.740	3.730	3.740	3.700	3.780	29,826,268	111,992,111	3.7548	3.261	3.252	3.261	3.226	3.296	34,210,858	3.2736	0.81%
2020-12-08	0	3.710	3.700	3.710	3.670	3.770	25,237,517	93,747,904	3.7146	3.235	3.226	3.235	3.200	3.287	28,947,541	3.2385	-0.27%
2020-12-07	0	3.720	3.710	3.720	3.640	3.820	30,417,002	112,790,936	3.7082	3.243	3.235	3.243	3.173	3.330	34,888,433	3.2329	0.27%
2020-12-04	0	3.710	3.690	3.710	3.560	3.740	41,659,764	153,630,505	3.6877	3.235	3.217	3.235	3.104	3.261	47,783,929	3.2151	2.77%
2020-12-03	0	3.610	3.600	3.610	3.550	3.700	28,665,911	103,591,879	3.6138	3.147	3.139	3.147	3.095	3.226	32,879,924	3.1506	-2.43%
2020-12-02	0	3.700	3.700	3.710	3.640	3.770	33,807,815	124,985,095	3.6969	3.226	3.226	3.235	3.173	3.287	38,777,710	3.2231	-0.54%
2020-12-01	0	3.720	3.710	3.720	3.590	3.720	36,497,330	133,877,079	3.6681	3.243	3.235	3.243	3.130	3.243	41,862,595	3.1980	2.20%
2020-11-30	0	3.640	3.640	3.650	3.550	3.740	67,342,846	247,823,149	3.6800	3.173	3.173	3.182	3.095	3.261	77,242,535	3.2084	1.96%
2020-11-27	0	3.570	3.570	3.580	3.500	3.650	25,908,362	92,414,913	3.5670	3.112	3.112	3.121	3.051	3.182	29,717,003	3.1098	-0.83%
2020-11-26	0	3.600	3.590	3.600	3.450	3.620	44,632,076	158,078,772	3.5418	3.139	3.130	3.139	3.008	3.156	51,193,184	3.0879	0.56%
2020-11-25	0	3.580	3.580	3.590	3.540	3.740	38,554,235	139,489,411	3.6180	3.121	3.121	3.130	3.086	3.261	44,221,874	3.1543	-1.92%
2020-11-24	0	3.650	3.650	3.680	3.550	3.700	40,018,639	145,813,664	3.6436	3.182	3.182	3.208	3.095	3.226	45,901,552	3.1767	1.11%
2020-11-23	0	3.610	3.610	3.620	3.540	3.730	83,145,660	304,440,108	3.6615	3.147	3.147	3.156	3.086	3.252	95,368,431	3.1923	2.56%
2020-11-20	0	3.520	3.510	3.520	3.430	3.540	25,605,560	89,499,486	3.4953	3.069	3.060	3.069	2.990	3.086	29,369,688	3.0473	1.44%
2020-11-19	0	3.470	3.460	3.470	3.430	3.520	27,036,000	93,773,154	3.4685	3.025	3.017	3.025	2.990	3.069	31,010,409	3.0239	-0.86%
2020-11-18	0	3.500	3.490	3.500	3.410	3.590	48,408,000	169,986,350	3.5115	3.051	3.043	3.051	2.973	3.130	55,524,185	3.0615	2.64%
2020-11-17	0	3.410	3.400	3.410	3.360	3.550	28,698,460	98,506,820	3.4325	2.973	2.964	2.973	2.929	3.095	32,917,257	2.9926	-3.12%
2020-11-16	0	3.520	3.500	3.520	3.260	3.570	105,379,643	366,876,198	3.4815	3.069	3.051	3.069	2.842	3.112	120,870,905	3.0353	7.98%
2020-11-13	0	3.260	3.260	3.270	3.170	3.290	22,407,596	72,802,805	3.2490	2.842	2.842	2.851	2.764	2.868	25,701,609	2.8326	1.24%
2020-11-12	0	3.220	3.220	3.230	3.200	3.300	19,508,660	63,038,616	3.2313	2.807	2.807	2.816	2.790	2.877	22,376,517	2.8172	-2.72%
2020-11-11	0	3.310	3.280	3.310	3.260	3.400	52,245,805	173,853,363	3.3276	2.886	2.860	2.886	2.842	2.964	59,926,164	2.9011	0.30%
2020-11-10	0	3.300	3.290	3.300	3.200	3.300	39,342,454	128,382,509	3.2632	2.877	2.868	2.877	2.790	2.877	45,125,965	2.8450	0.92%
2020-11-09	0	3.270	3.260	3.270	3.250	3.320	27,410,948	89,935,371	3.2810	2.851	2.842	2.851	2.833	2.894	31,440,476	2.8605	2.19%
2020-11-06	0	3.200	3.200	3.210	3.120	3.270	59,515,225	191,204,513	3.2127	2.790	2.790	2.799	2.720	2.851	68,264,220	2.8009	2.56%
2020-11-05	0	3.120	3.110	3.120	3.080	3.190	37,792,546	117,618,843	3.1122	2.720	2.711	2.720	2.685	2.781	43,348,213	2.7133	0.00%
2020-11-04	0	3.120	3.110	3.120	3.050	3.170	31,122,909	97,221,653	3.1238	2.720	2.711	2.720	2.659	2.764	35,698,111	2.7234	0.97%
2020-11-03	0	3.090	3.080	3.090	3.040	3.190	46,667,895	146,234,915	3.1335	2.694	2.685	2.694	2.650	2.781	53,528,277	2.7319	2.32%
2020-11-02	0	3.020	3.010	3.020	2.840	3.020	43,755,324	130,215,687	2.9760	2.633	2.624	2.633	2.476	2.633	50,187,545	2.5946	7.47%
2020-10-30	0	2.810	2.800	2.810	2.780	2.880	23,286,454	65,445,919	2.8105	2.450	2.441	2.450	2.424	2.511	26,709,663	2.4503	-0.71%
2020-10-29	0	2.830	2.830	2.840	2.780	2.860	24,619,215	69,596,492	2.8269	2.467	2.467	2.476	2.424	2.493	28,238,346	2.4646	-1.05%
2020-10-28	0	2.860	2.850	2.860	2.800	2.870	11,150,167	31,628,245	2.8366	2.493	2.485	2.493	2.441	2.502	12,789,290	2.4730	0.35%
2020-10-27	0	2.850	2.830	2.850	2.810	2.900	17,153,677	48,793,037	2.8445	2.485	2.467	2.485	2.450	2.528	19,675,342	2.4799	-1.04%
2020-10-23	0	2.880	2.870	2.880	2.860	2.930	11,502,000	33,274,860	2.8930	2.511	2.502	2.511	2.493	2.554	13,192,844	2.5222	0.35%
2020-10-22	0	2.870	2.870	2.900	2.850	2.920	18,238,269	52,473,053	2.8771	2.502	2.502	2.528	2.485	2.546	20,919,373	2.5083	-1.71%
2020-10-21	0	2.920	2.910	2.920	2.830	2.930	20,559,359	59,505,691	2.8943	2.546	2.537	2.546	2.467	2.554	23,581,673	2.5234	2.10%
2020-10-20	0	2.860	2.840	2.860	2.820	2.880	14,986,260	42,631,893	2.8447	2.493	2.476	2.493	2.459	2.511	17,189,305	2.4801	0.35%
2020-10-19	0	2.850	2.840	2.850	2.830	2.890	10,788,163	30,850,302	2.8596	2.485	2.476	2.485	2.467	2.520	12,374,070	2.4931	1.06%
2020-10-16	0	2.820	2.810	2.820	2.770	2.830	16,612,551	46,717,177	2.8122	2.459	2.450	2.459	2.415	2.467	19,054,668	2.4517	1.08%
2020-10-15	0	2.790	2.780	2.790	2.760	2.830	26,278,601	73,160,695	2.7840	2.432	2.424	2.432	2.406	2.467	30,141,669	2.4272	-0.71%
2020-10-14	0	2.810	2.810	2.820	2.780	2.960	43,698,003	123,202,752	2.8194	2.450	2.450	2.459	2.424	2.581	50,121,798	2.4581	-4.75%
2020-10-12	0	2.950	2.940	2.950	2.900	2.970	26,129,987	77,051,394	2.9488	2.572	2.563	2.572	2.528	2.589	29,971,208	2.5708	2.08%
2020-10-09	0	2.890	2.880	2.890	2.850	2.970	10,701,249	30,907,715	2.8882	2.520	2.511	2.520	2.485	2.589	12,274,379	2.5181	-1.03%
2020-10-08	0	2.920	2.910	2.920	2.840	2.950	20,808,041	60,455,036	2.9054	2.546	2.537	2.546	2.476	2.572	23,866,913	2.5330	2.46%
2020-10-07	0	2.850	2.840	2.850	2.770	2.860	9,755,038	27,583,998	2.8277	2.485	2.476	2.485	2.415	2.493	11,189,071	2.4653	1.42%
2020-10-06	0	2.810	2.810	2.820	2.780	2.850	14,096,000	39,632,600	2.8116	2.450	2.450	2.459	2.424	2.485	16,168,173	2.4513	2.18%
2020-10-05	0	2.750	2.740	2.750	2.690	2.800	19,100,481	52,029,203	2.7240	2.398	2.389	2.398	2.345	2.441	21,908,334	2.3749	0.36%
2020-09-30	0	2.740	2.740	2.750	2.690	2.820	30,563,705	83,911,099	2.7454	2.389	2.389	2.398	2.345	2.459	35,056,702	2.3936	-0.36%
2020-09-29	0	2.750	2.750	2.760	2.740	2.840	19,825,742	54,889,239	2.7686	2.398	2.398	2.406	2.389	2.476	22,740,212	2.4138	-2.14%
2020-09-28	0	2.810	2.800	2.810	2.760	2.820	13,804,465	38,627,122	2.7982	2.450	2.441	2.450	2.406	2.459	15,833,781	2.4395	1.08%
2020-09-25	0	2.780	2.780	2.800	2.740	2.900	25,334,000	71,067,870	2.8052	2.424	2.424	2.441	2.389	2.528	29,058,207	2.4457	-1.42%
2020-09-24	0	2.820	2.810	2.820	2.790	2.940	37,911,600	107,397,906	2.8329	2.459	2.450	2.459	2.432	2.563	43,484,769	2.4698	-5.05%
2020-09-23	0	2.970	2.950	2.970	2.950	3.120	39,139,450	117,047,822	2.9905	2.589	2.572	2.589	2.572	2.720	44,893,118	2.6073	-2.94%
2020-09-22	0	3.060	3.050	3.060	3.010	3.120	24,288,983	74,236,927	3.0564	2.668	2.659	2.668	2.624	2.720	27,859,568	2.6647	0.00%
2020-09-21	0	3.060	3.050	3.060	3.030	3.130	15,579,000	47,937,600	3.0771	2.668	2.659	2.668	2.642	2.729	17,869,180	2.6827	-0.65%
2020-09-18	0	3.080	3.070	3.080	2.980	3.130	28,143,229	86,177,986	3.0621	2.685	2.677	2.685	2.598	2.729	32,280,405	2.6697	2.67%
2020-09-17	0	3.000	3.000	3.010	2.910	3.040	23,297,846	69,018,174	2.9624	2.616	2.616	2.624	2.537	2.650	26,722,730	2.5828	-0.33%
2020-09-16	0	3.010	3.000	3.010	3.000	3.070	10,565,416	31,998,327	3.0286	2.624	2.616	2.624	2.616	2.677	12,118,578	2.6404	-1.63%
2020-09-15	0	3.060	3.050	3.060	2.960	3.080	23,934,243	72,753,793	3.0397	2.668	2.659	2.668	2.581	2.685	27,452,680	2.6502	4.08%
2020-09-14	0	2.940	2.940	2.950	2.910	2.980	14,871,000	43,809,465	2.9460	2.563	2.563	2.572	2.537	2.598	17,057,101	2.5684	-0.34%
2020-09-11	0	2.950	2.940	2.950	2.900	3.010	20,674,987	60,615,807	2.9318	2.572	2.563	2.572	2.528	2.624	23,714,299	2.5561	-1.01%
2020-09-10	0	2.980	2.960	2.980	2.940	3.060	16,773,000	50,284,350	2.9979	2.598	2.581	2.598	2.563	2.668	19,238,703	2.6137	-0.33%
2020-09-09	0	2.990	2.980	2.990	2.880	3.030	56,637,695	166,123,889	2.9331	2.607	2.598	2.607	2.511	2.642	64,963,681	2.5572	-1.97%
2020-09-08	0	3.050	3.040	3.050	2.960	3.130	28,991,680	87,681,743	3.0244	2.659	2.650	2.659	2.581	2.729	33,253,582	2.6368	-1.29%
2020-09-07	0	3.090	3.080	3.090	3.060	3.180	19,974,648	62,403,205	3.1241	2.694	2.685	2.694	2.668	2.772	22,911,007	2.7237	-0.64%
2020-09-04	0	3.110	3.100	3.110	3.050	3.120	38,247,334	117,801,728	3.0800	2.711	2.703	2.711	2.659	2.720	43,869,857	2.6853	-1.89%
2020-09-03	0	3.170	3.170	3.180	3.150	3.250	34,487,817	110,054,499	3.1911	2.764	2.764	2.772	2.746	2.833	39,557,675	2.7821	-0.94%
2020-09-02	0	3.200	3.200	3.210	3.190	3.340	27,027,316	87,282,829	3.2294	2.790	2.790	2.799	2.781	2.912	31,000,448	2.8155	-3.03%
2020-09-01	0	3.300	3.290	3.300	3.150	3.330	47,817,994	155,694,433	3.2560	2.877	2.868	2.877	2.746	2.903	54,847,445	2.8387	4.76%
2020-08-31	0	3.150	3.150	3.170	3.140	3.290	44,661,282	143,385,779	3.2105	2.746	2.746	2.764	2.738	2.868	51,226,683	2.7990	1.29%
2020-08-28	0	3.110	3.100	3.110	3.060	3.140	21,629,557	67,180,047	3.1059	2.711	2.703	2.711	2.668	2.738	24,809,195	2.7079	-0.96%
2020-08-27	0	3.140	3.130	3.140	3.050	3.140	17,710,390	54,904,742	3.1001	2.738	2.729	2.738	2.659	2.738	20,313,894	2.7028	0.64%
2020-08-26	0	3.120	3.110	3.120	3.080	3.220	32,622,076	102,018,255	3.1273	2.720	2.711	2.720	2.685	2.807	37,417,662	2.7265	-2.50%
2020-08-25	0	3.200	3.190	3.200	3.150	3.230	18,990,000	60,520,240	3.1870	2.790	2.781	2.790	2.746	2.816	21,781,612	2.7785	0.31%
2020-08-24	0	3.190	3.190	3.200	3.160	3.260	13,915,824	44,558,705	3.2020	2.781	2.781	2.790	2.755	2.842	15,961,510	2.7916	-0.93%
2020-08-21	0	3.220	3.220	3.230	3.190	3.340	22,294,701	72,052,774	3.2318	2.807	2.807	2.816	2.781	2.912	25,572,118	2.8176	-1.53%
2020-08-20	0	3.270	3.260	3.270	3.230	3.360	29,943,290	98,136,345	3.2774	2.851	2.842	2.851	2.816	2.929	34,345,083	2.8574	0.93%
2020-08-19	0	3.240	3.230	3.240	3.180	3.300	13,286,250	42,873,873	3.2269	2.825	2.816	2.825	2.772	2.877	15,239,386	2.8134	-0.61%
2020-08-18	0	3.260	3.260	3.270	3.240	3.330	35,952,196	117,917,236	3.2798	2.842	2.842	2.851	2.825	2.903	41,237,324	2.8595	1.87%
2020-08-17	0	3.200	3.200	3.210	3.130	3.220	20,667,762	65,652,572	3.1766	2.790	2.790	2.799	2.729	2.807	23,706,012	2.7694	2.56%
2020-08-14	0	3.120	3.120	3.140	3.080	3.180	31,374,955	98,239,778	3.1312	2.720	2.720	2.738	2.685	2.772	35,987,209	2.7299	0.00%
2020-08-13	0	3.120	3.120	3.130	3.120	3.250	21,974,250	69,263,997	3.1521	2.720	2.720	2.729	2.720	2.833	25,204,560	2.7481	-2.19%
2020-08-12	0	3.190	3.190	3.200	3.070	3.290	71,404,800	224,393,135	3.1425	2.781	2.781	2.790	2.677	2.868	81,901,614	2.7398	-2.74%
2020-08-11	0	3.280	3.270	3.280	3.220	3.430	46,242,102	152,912,133	3.3068	2.860	2.851	2.860	2.807	2.990	53,039,891	2.8830	-2.67%
2020-08-10	0	3.370	3.370	3.380	3.330	3.470	32,357,700	109,258,710	3.3766	2.938	2.938	2.947	2.903	3.025	37,114,422	2.9438	-3.71%
2020-08-07	0	3.500	3.500	3.510	3.450	3.610	43,376,938	152,836,895	3.5235	3.051	3.051	3.060	3.008	3.147	49,753,535	3.0719	-3.05%
2020-08-06	0	3.610	3.600	3.610	3.480	3.660	73,066,541	262,300,946	3.5899	3.147	3.139	3.147	3.034	3.191	83,807,638	3.1298	1.69%
2020-08-05	0	3.550	3.540	3.550	3.360	3.570	70,716,562	246,472,698	3.4854	3.095	3.086	3.095	2.929	3.112	81,112,202	3.0387	5.03%
2020-08-04	0	3.380	3.380	3.390	3.300	3.460	96,856,220	327,153,685	3.3777	2.947	2.947	2.956	2.877	3.017	111,094,502	2.9448	4.32%
2020-08-03	0	3.240	3.230	3.240	3.130	3.240	41,970,902	134,094,956	3.1950	2.825	2.816	2.825	2.729	2.825	48,140,806	2.7855	3.18%
2020-07-31	0	3.140	3.140	3.150	3.120	3.290	44,426,379	140,786,438	3.1690	2.738	2.738	2.746	2.720	2.868	50,957,248	2.7628	-4.56%
2020-07-30	0	3.290	3.280	3.290	3.190	3.330	60,022,151	196,206,602	3.2689	2.868	2.860	2.868	2.781	2.903	68,845,666	2.8499	1.54%
2020-07-29	0	3.240	3.230	3.240	3.140	3.250	43,770,183	140,249,898	3.2042	2.825	2.816	2.825	2.738	2.833	50,204,589	2.7936	2.53%
2020-07-28	0	3.160	3.150	3.160	3.100	3.320	89,016,147	284,311,510	3.1939	2.755	2.746	2.755	2.703	2.894	102,101,905	2.7846	3.27%
2020-07-27	0	3.060	3.060	3.070	2.960	3.110	59,163,451	181,105,846	3.0611	2.668	2.668	2.677	2.581	2.711	67,860,734	2.6688	3.03%
2020-07-24	0	2.970	2.970	2.980	2.950	3.120	46,481,344	139,727,979	3.0061	2.589	2.589	2.598	2.572	2.720	53,314,302	2.6208	-5.41%
2020-07-23	0	3.140	3.130	3.140	3.040	3.150	31,901,603	98,710,645	3.0942	2.738	2.729	2.738	2.650	2.746	36,591,276	2.6977	2.95%
2020-07-22	0	3.050	3.040	3.050	3.040	3.260	50,040,790	158,182,576	3.1611	2.659	2.650	2.659	2.650	2.842	57,397,002	2.7559	-3.48%
2020-07-21	0	3.160	3.150	3.160	3.090	3.280	44,992,195	141,356,192	3.1418	2.755	2.746	2.755	2.694	2.860	51,606,242	2.7391	-0.94%
2020-07-20	0	3.190	3.180	3.190	2.980	3.220	62,895,019	198,154,435	3.1506	2.781	2.772	2.781	2.598	2.807	72,140,858	2.7468	6.33%
2020-07-17	0	3.000	3.000	3.010	2.980	3.090	31,398,950	94,938,890	3.0236	2.616	2.616	2.624	2.598	2.694	36,014,731	2.6361	-0.66%
2020-07-16	0	3.020	3.020	3.030	2.990	3.200	61,281,652	186,926,119	3.0503	2.633	2.633	2.642	2.607	2.790	70,290,319	2.6593	-3.82%
2020-07-15	0	3.140	3.140	3.150	3.080	3.350	59,211,332	187,420,063	3.1653	2.738	2.738	2.746	2.685	2.921	67,915,653	2.7596	-2.79%
2020-07-14	0	3.230	3.230	3.240	3.150	3.400	82,478,140	268,819,678	3.2593	2.816	2.816	2.825	2.746	2.964	94,602,782	2.8416	-4.15%
2020-07-13	0	3.370	3.370	3.380	3.070	3.460	141,126,890	469,300,072	3.3254	2.938	2.938	2.947	2.677	3.017	161,873,152	2.8992	10.86%
2020-07-10	0	3.040	3.030	3.040	3.010	3.200	50,911,100	156,431,793	3.0726	2.650	2.642	2.650	2.624	2.790	58,395,251	2.6788	-5.59%
2020-07-09	0	3.220	3.210	3.220	3.160	3.270	66,092,441	212,669,962	3.2178	2.807	2.799	2.807	2.755	2.851	75,808,315	2.8054	2.55%
2020-07-08	0	3.140	3.130	3.140	2.980	3.160	73,035,524	226,367,241	3.0994	2.738	2.729	2.738	2.598	2.755	83,772,061	2.7022	6.44%
2020-07-07	0	2.950	2.950	2.960	2.950	3.180	79,723,781	242,752,370	3.0449	2.572	2.572	2.581	2.572	2.772	91,443,521	2.6547	-2.64%
2020-07-06	0	3.030	3.020	3.030	2.780	3.050	91,168,194	270,265,329	2.9645	2.642	2.633	2.642	2.424	2.659	104,570,312	2.5845	8.99%
2020-07-03	0	2.780	2.780	2.790	2.720	2.920	50,316,822	141,458,102	2.8113	2.424	2.424	2.432	2.371	2.546	57,713,612	2.4510	2.96%
2020-07-02	0	2.700	2.690	2.700	2.550	2.700	51,705,284	137,390,577	2.6572	2.354	2.345	2.354	2.223	2.354	59,306,184	2.3166	6.72%
2020-06-30	0	2.530	2.520	2.530	2.480	2.600	22,965,000	58,187,280	2.5337	2.206	2.197	2.206	2.162	2.267	26,340,954	2.2090	-0.78%
2020-06-29	0	2.550	2.540	2.550	2.480	2.580	22,773,000	57,515,511	2.5256	2.223	2.214	2.223	2.162	2.249	26,120,729	2.2019	-0.39%
2020-06-26	0	2.560	2.550	2.560	2.530	2.640	17,641,000	45,547,640	2.5819	2.232	2.223	2.232	2.206	2.302	20,234,303	2.2510	-0.39%
2020-06-24	0	2.570	2.560	2.570	2.540	2.630	23,370,941	60,104,523	2.5718	2.241	2.232	2.241	2.214	2.293	26,806,570	2.2422	-2.28%
2020-06-23	0	2.630	2.620	2.630	2.570	2.670	20,474,925	53,537,569	2.6148	2.293	2.284	2.293	2.241	2.328	23,484,827	2.2797	-0.75%
2020-06-22	0	2.650	2.640	2.650	2.600	2.690	31,074,324	82,478,125	2.6542	2.310	2.302	2.310	2.267	2.345	35,642,384	2.3140	0.00%
2020-06-19	0	2.650	2.640	2.650	2.630	2.710	25,348,353	67,444,446	2.6607	2.310	2.302	2.310	2.293	2.363	29,074,670	2.3197	-0.75%
2020-06-18	0	2.670	2.660	2.670	2.590	2.690	23,640,326	62,737,648	2.6538	2.328	2.319	2.328	2.258	2.345	27,115,556	2.3137	1.52%
2020-06-17	0	2.630	2.620	2.630	2.570	2.740	40,499,637	108,084,241	2.6688	2.293	2.284	2.293	2.241	2.389	46,453,258	2.3267	0.00%
2020-06-16	0	2.630	2.630	2.640	2.450	2.730	83,154,117	217,213,247	2.6122	2.293	2.293	2.302	2.136	2.380	95,378,131	2.2774	9.45%
2020-06-15	0	2.450	2.440	2.450	2.410	2.520	42,882,895	105,276,944	2.4550	2.095	2.086	2.095	2.061	2.155	50,150,784	2.0992	-4.30%
2020-06-12	0	2.560	2.550	2.560	2.430	2.570	18,929,298	47,568,935	2.5130	2.189	2.180	2.189	2.078	2.198	22,137,478	2.1488	0.00%
2020-06-11	0	2.560	2.550	2.560	2.530	2.710	41,005,304	107,032,373	2.6102	2.189	2.180	2.189	2.163	2.317	47,954,975	2.2319	-3.03%
2020-06-10	0	2.640	2.630	2.640	2.550	2.670	25,463,755	66,348,410	2.6056	2.257	2.249	2.257	2.180	2.283	29,779,409	2.2280	1.15%
2020-06-09	0	2.610	2.610	2.630	2.610	2.690	33,893,000	89,733,903	2.6476	2.232	2.232	2.249	2.232	2.300	39,637,262	2.2639	-0.38%
2020-06-08	0	2.620	2.620	2.630	2.590	2.690	41,271,540	109,010,601	2.6413	2.240	2.240	2.249	2.215	2.300	48,266,333	2.2585	2.75%
2020-06-05	0	2.550	2.550	2.570	2.500	2.590	23,764,328	60,380,548	2.5408	2.180	2.180	2.198	2.138	2.215	27,791,960	2.1726	0.00%
2020-06-04	0	2.550	2.540	2.550	2.400	2.600	58,213,373	146,936,987	2.5241	2.180	2.172	2.180	2.052	2.223	68,079,506	2.1583	4.94%
2020-06-03	0	2.430	2.420	2.430	2.400	2.460	18,283,518	44,435,246	2.4303	2.078	2.069	2.078	2.052	2.103	21,382,250	2.0781	1.67%
2020-06-02	0	2.390	2.380	2.390	2.380	2.440	12,524,415	30,059,953	2.4001	2.044	2.035	2.044	2.035	2.086	14,647,081	2.0523	-0.83%
2020-06-01	0	2.410	2.400	2.410	2.370	2.430	28,473,738	68,223,992	2.3960	2.061	2.052	2.061	2.027	2.078	33,299,531	2.0488	1.26%
2020-05-29	0	2.380	2.370	2.380	2.280	2.380	66,950,229	158,486,828	2.3672	2.035	2.027	2.035	1.950	2.035	78,297,104	2.0242	2.59%
2020-05-28	0	2.320	2.310	2.320	2.280	2.360	17,071,522	39,580,129	2.3185	1.984	1.975	1.984	1.950	2.018	19,964,842	1.9825	-0.43%
2020-05-27	0	2.330	2.310	2.330	2.290	2.350	17,362,575	40,122,813	2.3109	1.992	1.975	1.992	1.958	2.009	20,305,223	1.9760	0.00%
2020-05-26	0	2.330	2.320	2.330	2.300	2.370	13,683,325	32,050,706	2.3423	1.992	1.984	1.992	1.967	2.027	16,002,406	2.0029	1.30%
2020-05-25	0	2.300	2.290	2.300	2.250	2.330	19,941,650	45,364,632	2.2749	1.967	1.958	1.967	1.924	1.992	23,321,406	1.9452	-1.29%
2020-05-22	0	2.330	2.300	2.330	2.220	2.380	31,158,586	71,502,965	2.2948	1.992	1.967	1.992	1.898	2.035	36,439,413	1.9622	-4.51%
2020-05-21	0	2.440	2.420	2.440	2.400	2.470	16,706,000	40,642,220	2.4328	2.086	2.069	2.086	2.052	2.112	19,537,370	2.0802	0.00%
2020-05-20	0	2.440	2.440	2.450	2.440	2.510	13,594,733	33,557,905	2.4684	2.086	2.086	2.095	2.086	2.146	15,898,799	2.1107	-0.81%
2020-05-19	0	2.460	2.460	2.470	2.450	2.530	20,196,568	50,188,808	2.4850	2.103	2.103	2.112	2.095	2.163	23,619,528	2.1249	1.23%
2020-05-18	0	2.430	2.420	2.430	2.340	2.460	17,605,978	42,668,221	2.4235	2.078	2.069	2.078	2.001	2.103	20,589,879	2.0723	1.67%
2020-05-15	0	2.390	2.380	2.390	2.340	2.420	12,084,000	28,742,505	2.3786	2.044	2.035	2.044	2.001	2.069	14,132,023	2.0339	0.42%
2020-05-14	0	2.380	2.370	2.380	2.300	2.390	20,255,206	47,535,332	2.3468	2.035	2.027	2.035	1.967	2.044	23,688,104	2.0067	-0.83%
2020-05-13	0	2.400	2.390	2.400	2.360	2.440	15,981,000	38,380,656	2.4016	2.052	2.044	2.052	2.018	2.086	18,689,496	2.0536	0.00%
2020-05-12	0	2.400	2.400	2.410	2.380	2.510	34,760,043	84,202,260	2.4224	2.052	2.052	2.061	2.035	2.146	40,651,253	2.0713	-4.00%
2020-05-11	0	2.500	2.500	2.510	2.480	2.550	18,705,007	47,051,091	2.5154	2.138	2.138	2.146	2.121	2.180	21,875,174	2.1509	0.40%
2020-05-08	0	2.490	2.480	2.490	2.470	2.540	19,392,094	48,494,605	2.5007	2.129	2.121	2.129	2.112	2.172	22,678,710	2.1383	0.40%
2020-05-07	0	2.480	2.480	2.490	2.460	2.520	17,224,652	42,880,810	2.4895	2.121	2.121	2.129	2.103	2.155	20,143,925	2.1287	-0.80%
2020-05-06	0	2.500	2.500	2.510	2.460	2.560	45,989,000	115,469,565	2.5108	2.138	2.138	2.146	2.103	2.189	53,783,319	2.1469	0.40%
2020-05-05	0	2.490	2.480	2.490	2.410	2.510	31,952,680	78,742,185	2.4643	2.129	2.121	2.129	2.061	2.146	37,368,092	2.1072	4.18%
2020-05-04	0	2.390	2.380	2.390	2.270	2.400	35,360,919	83,492,456	2.3612	2.044	2.035	2.044	1.941	2.052	41,353,967	2.0190	2.14%
2020-04-29	0	2.340	2.330	2.340	2.250	2.370	29,333,723	68,430,786	2.3328	2.001	1.992	2.001	1.924	2.027	34,305,268	1.9948	3.54%
2020-04-28	0	2.260	2.250	2.260	2.200	2.270	11,663,000	26,164,105	2.2433	1.932	1.924	1.932	1.881	1.941	13,639,671	1.9182	1.80%
2020-04-27	0	2.220	2.220	2.230	2.160	2.240	19,560,540	43,146,778	2.2058	1.898	1.898	1.907	1.847	1.915	22,875,704	1.8861	2.30%
2020-04-24	0	2.170	2.170	2.180	2.160	2.220	13,730,761	30,022,908	2.1865	1.856	1.856	1.864	1.847	1.898	16,057,881	1.8697	-0.91%
2020-04-23	0	2.190	2.180	2.190	2.150	2.260	29,896,100	65,733,275	2.1987	1.873	1.864	1.873	1.838	1.932	34,962,958	1.8801	-1.79%
2020-04-22	0	2.230	2.230	2.240	2.160	2.240	21,809,195	48,139,861	2.2073	1.907	1.907	1.915	1.847	1.915	25,505,466	1.8874	-0.89%
2020-04-21	0	2.250	2.240	2.250	2.220	2.310	23,104,978	51,976,018	2.2496	1.924	1.915	1.924	1.898	1.975	27,020,861	1.9236	-3.02%
2020-04-20	0	2.320	2.320	2.330	2.310	2.400	26,957,435	62,760,091	2.3281	1.984	1.984	1.992	1.975	2.052	31,526,242	1.9907	-2.52%
2020-04-17	0	2.380	2.370	2.380	2.350	2.410	20,237,920	48,144,724	2.3789	2.035	2.027	2.035	2.009	2.061	23,667,888	2.0342	2.15%
2020-04-16	0	2.330	2.320	2.330	2.310	2.380	29,538,000	69,161,925	2.3415	1.992	1.984	1.992	1.975	2.035	34,544,166	2.0021	-2.10%
2020-04-15	0	2.380	2.370	2.380	2.350	2.450	30,456,634	73,069,839	2.3991	2.035	2.027	2.035	2.009	2.095	35,618,493	2.0515	-1.65%
2020-04-14	0	2.420	2.410	2.420	2.310	2.430	40,990,094	97,482,164	2.3782	2.069	2.061	2.069	1.975	2.078	47,937,187	2.0335	4.31%
2020-04-09	0	2.320	2.310	2.320	2.300	2.400	36,740,072	85,774,546	2.3346	1.984	1.975	1.984	1.967	2.052	42,966,862	1.9963	-0.85%
2020-04-08	0	2.340	2.340	2.350	2.330	2.420	31,539,273	74,510,311	2.3625	2.001	2.001	2.009	1.992	2.069	36,884,620	2.0201	-3.31%
2020-04-07	0	2.420	2.410	2.420	2.350	2.420	40,523,700	96,903,564	2.3913	2.069	2.061	2.069	2.009	2.069	47,391,748	2.0447	3.86%
2020-04-06	0	2.330	2.320	2.330	2.250	2.330	30,642,000	70,238,955	2.2922	1.992	1.984	1.992	1.924	1.992	35,835,275	1.9601	3.10%
2020-04-03	0	2.260	2.250	2.260	2.230	2.290	17,385,582	39,122,972	2.2503	1.932	1.924	1.932	1.907	1.958	20,332,129	1.9242	-1.31%
2020-04-02	0	2.290	2.270	2.290	2.170	2.290	33,372,854	75,022,634	2.2480	1.958	1.941	1.958	1.856	1.958	39,028,960	1.9222	5.53%
2020-04-01	0	2.170	2.170	2.180	2.130	2.280	39,205,720	86,749,061	2.2127	1.856	1.856	1.864	1.821	1.950	45,850,393	1.8920	0.00%
2020-03-31	0	2.170	2.170	2.180	2.150	2.220	25,855,974	56,387,294	2.1808	1.856	1.856	1.864	1.838	1.898	30,238,102	1.8648	1.40%
2020-03-30	0	2.140	2.130	2.140	2.110	2.180	24,258,965	52,008,869	2.1439	1.830	1.821	1.830	1.804	1.864	28,370,429	1.8332	-3.17%
2020-03-27	0	2.210	2.210	2.220	2.210	2.420	29,081,120	66,805,718	2.2972	1.890	1.890	1.898	1.890	2.069	34,009,853	1.9643	-4.74%
2020-03-26	0	2.320	2.310	2.320	2.200	2.350	45,302,850	103,691,491	2.2889	1.984	1.975	1.984	1.881	2.009	52,980,879	1.9571	3.57%
2020-03-25	0	2.240	2.230	2.240	2.180	2.300	55,066,940	123,367,960	2.2403	1.915	1.907	1.915	1.864	1.967	64,399,808	1.9157	6.16%
2020-03-24	0	2.110	2.110	2.120	2.060	2.140	41,521,910	87,486,305	2.1070	1.804	1.804	1.813	1.761	1.830	48,559,136	1.8016	5.50%
2020-03-23	0	2.000	2.000	2.020	2.000	2.110	52,143,420	106,443,900	2.0414	1.710	1.710	1.727	1.710	1.804	60,980,804	1.7455	-8.68%
2020-03-20	0	2.190	2.180	2.190	2.100	2.250	61,524,032	133,778,348	2.1744	1.873	1.864	1.873	1.796	1.924	71,951,263	1.8593	-0.90%
2020-03-19	0	2.210	2.210	2.220	2.080	2.320	61,808,832	133,883,661	2.1661	1.890	1.890	1.898	1.779	1.984	72,284,331	1.8522	-3.07%
2020-03-18	0	2.280	2.280	2.290	2.260	2.480	45,885,000	108,697,920	2.3689	1.950	1.950	1.958	1.932	2.121	53,661,693	2.0256	-5.79%
2020-03-17	0	2.420	2.420	2.430	2.320	2.460	50,621,079	121,039,263	2.3911	2.069	2.069	2.078	1.984	2.103	59,200,453	2.0446	1.68%
2020-03-16	0	2.380	2.380	2.390	2.320	2.550	61,343,335	147,059,103	2.3973	2.035	2.035	2.044	1.984	2.180	71,739,941	2.0499	-7.03%
2020-03-13	0	2.560	2.560	2.570	2.380	2.600	62,639,806	155,642,974	2.4847	2.189	2.189	2.198	2.035	2.223	73,256,141	2.1246	-1.54%
2020-03-12	0	2.600	2.600	2.620	2.570	2.710	54,933,552	143,677,393	2.6155	2.223	2.223	2.240	2.198	2.317	64,243,814	2.2364	-4.41%
2020-03-11	0	2.720	2.720	2.730	2.700	2.870	36,283,991	100,601,002	2.7726	2.326	2.326	2.334	2.309	2.454	42,433,483	2.3708	-3.55%
2020-03-10	0	2.820	2.810	2.820	2.650	2.870	61,084,524	169,008,668	2.7668	2.411	2.403	2.411	2.266	2.454	71,437,266	2.3658	5.62%
2020-03-09	0	2.670	2.670	2.690	2.670	2.950	92,806,624	255,922,593	2.7576	2.283	2.283	2.300	2.283	2.522	108,535,699	2.3580	-10.40%
2020-03-06	0	2.980	2.980	2.990	2.950	3.030	29,435,000	87,685,024	2.9789	2.548	2.548	2.557	2.522	2.591	34,423,710	2.5472	-1.97%
2020-03-05	0	3.040	3.040	3.050	3.010	3.130	31,152,000	94,924,890	3.0472	2.599	2.599	2.608	2.574	2.676	36,431,711	2.6056	-0.65%
2020-03-04	0	3.060	3.060	3.070	2.950	3.090	37,405,532	113,084,403	3.0232	2.617	2.617	2.625	2.522	2.642	43,745,105	2.5851	0.99%
2020-03-03	0	3.030	3.030	3.040	3.000	3.130	43,830,688	134,923,083	3.0783	2.591	2.591	2.599	2.565	2.676	51,259,211	2.6322	0.33%
2020-03-02	0	3.020	3.020	3.030	2.850	3.060	45,188,022	135,427,654	2.9970	2.582	2.582	2.591	2.437	2.617	52,846,589	2.5627	3.78%
2020-02-28	0	2.910	2.910	2.920	2.900	3.000	54,382,773	159,193,799	2.9273	2.488	2.488	2.497	2.480	2.565	63,599,687	2.5031	-4.90%
2020-02-27	0	3.060	3.060	3.070	3.010	3.100	49,476,384	150,589,759	3.0437	2.617	2.617	2.625	2.574	2.651	57,861,752	2.6026	-0.65%
2020-02-26	0	3.080	3.070	3.080	3.030	3.170	63,326,205	196,473,734	3.1026	2.634	2.625	2.634	2.591	2.711	74,058,872	2.6529	-3.75%
2020-02-25	0	3.200	3.190	3.200	3.030	3.240	103,311,658	325,701,814	3.1526	2.736	2.728	2.736	2.591	2.770	120,821,149	2.6957	3.23%
2020-02-24	0	3.100	3.100	3.110	3.080	3.270	107,009,385	335,696,699	3.1371	2.651	2.651	2.659	2.634	2.796	125,145,575	2.6824	-6.91%
2020-02-21	0	3.330	3.320	3.330	3.290	3.570	123,287,503	417,376,769	3.3854	2.847	2.839	2.847	2.813	3.053	144,182,545	2.8948	-5.40%
2020-02-20	0	3.520	3.520	3.530	3.480	3.640	92,694,177	328,994,442	3.5492	3.010	3.010	3.018	2.976	3.112	108,404,194	3.0349	-1.68%
2020-02-19	0	3.580	3.570	3.580	3.440	3.680	212,018,465	754,063,073	3.5566	3.061	3.053	3.061	2.941	3.147	247,951,830	3.0412	-8.67%
2020-02-18	0	3.920	3.920	3.950	3.870	4.130	67,769,385	269,548,904	3.9774	3.352	3.352	3.378	3.309	3.531	79,255,092	3.4010	-3.69%
2020-02-17	0	4.070	4.070	4.080	4.000	4.120	68,343,095	277,239,406	4.0566	3.480	3.480	3.489	3.420	3.523	79,926,036	3.4687	1.75%
2020-02-14	0	4.000	3.990	4.000	3.790	4.120	172,932,019	697,290,752	4.0322	3.420	3.412	3.420	3.241	3.523	202,240,925	3.4478	5.54%
2020-02-13	0	3.790	3.780	3.790	3.710	4.080	154,884,681	602,259,777	3.8884	3.241	3.232	3.241	3.172	3.489	181,134,884	3.3249	-0.52%
2020-02-12	0	3.810	3.800	3.810	3.310	3.880	175,401,662	646,175,449	3.6840	3.258	3.249	3.258	2.830	3.318	205,129,129	3.1501	15.11%
2020-02-11	0	3.310	3.300	3.310	3.240	3.380	59,328,713	196,589,398	3.3136	2.830	2.822	2.830	2.770	2.890	69,383,876	2.8334	0.30%
2020-02-10	0	3.300	3.300	3.310	3.090	3.310	55,801,879	179,565,552	3.2179	2.822	2.822	2.830	2.642	2.830	65,259,307	2.7516	3.12%
2020-02-07	0	3.200	3.190	3.200	3.140	3.250	32,785,649	104,429,006	3.1852	2.736	2.728	2.736	2.685	2.779	38,342,234	2.7236	-1.54%
2020-02-06	0	3.250	3.240	3.250	3.170	3.260	39,232,076	126,619,462	3.2274	2.779	2.770	2.779	2.711	2.788	45,881,216	2.7597	2.20%
2020-02-05	0	3.180	3.180	3.190	3.050	3.290	93,068,591	298,513,059	3.2075	2.719	2.719	2.728	2.608	2.813	108,842,064	2.7426	6.00%
2020-02-04	0	3.000	3.000	3.010	2.910	3.030	36,876,030	110,000,962	2.9830	2.565	2.565	2.574	2.488	2.591	43,125,862	2.5507	3.45%
2020-02-03	0	2.900	2.890	2.900	2.790	2.940	47,472,217	136,088,785	2.8667	2.480	2.471	2.480	2.386	2.514	55,517,915	2.4513	0.00%
2020-01-31	0	2.900	2.900	2.910	2.900	3.070	30,294,435	88,644,760	2.9261	2.480	2.480	2.488	2.480	2.625	35,428,804	2.5021	-1.69%
2020-01-30	0	2.950	2.950	2.960	2.920	3.110	30,476,000	90,517,880	2.9701	2.522	2.522	2.531	2.497	2.659	35,641,141	2.5397	-4.22%
2020-01-29	0	3.080	3.070	3.080	2.990	3.100	39,903,133	121,754,703	3.0513	2.634	2.625	2.634	2.557	2.651	46,666,005	2.6091	-5.23%
2020-01-24	0	3.250	3.240	3.250	3.150	3.250	9,422,906	30,264,569	3.2118	2.779	2.770	2.779	2.693	2.779	11,019,921	2.7464	0.31%
2020-01-23	0	3.240	3.240	3.250	3.130	3.370	52,230,170	169,139,240	3.2383	2.770	2.770	2.779	2.676	2.882	61,082,256	2.7690	-4.14%
2020-01-22	0	3.380	3.380	3.390	3.280	3.410	23,738,372	79,822,663	3.3626	2.890	2.890	2.899	2.805	2.916	27,761,604	2.8753	2.74%
2020-01-21	0	3.290	3.280	3.290	3.280	3.490	53,130,000	177,854,273	3.3475	2.813	2.805	2.813	2.805	2.984	62,134,591	2.8624	-6.27%
2020-01-20	0	3.510	3.500	3.510	3.480	3.570	31,410,711	110,891,140	3.5304	3.001	2.993	3.001	2.976	3.053	36,734,269	3.0187	-1.40%
2020-01-17	0	3.560	3.550	3.560	3.500	3.570	23,467,863	82,878,783	3.5316	3.044	3.036	3.044	2.993	3.053	27,445,249	3.0198	-0.56%
2020-01-16	0	3.580	3.570	3.580	3.550	3.600	25,338,879	90,513,577	3.5721	3.061	3.053	3.061	3.036	3.078	29,633,369	3.0544	0.00%
2020-01-15	0	3.580	3.570	3.580	3.520	3.640	42,925,640	152,718,955	3.5578	3.061	3.053	3.061	3.010	3.112	50,200,774	3.0422	-0.83%
2020-01-14	0	3.610	3.600	3.610	3.530	3.730	98,845,945	359,930,027	3.6413	3.087	3.078	3.087	3.018	3.189	115,598,577	3.1136	3.44%
2020-01-13	0	3.490	3.480	3.490	3.410	3.500	27,035,651	93,559,431	3.4606	2.984	2.976	2.984	2.916	2.993	31,617,714	2.9591	2.35%
2020-01-10	0	3.410	3.400	3.410	3.370	3.490	27,018,000	92,505,000	3.4238	2.916	2.907	2.916	2.882	2.984	31,597,071	2.9276	-1.45%
2020-01-09	0	3.460	3.450	3.460	3.400	3.500	36,433,850	125,764,721	3.4519	2.959	2.950	2.959	2.907	2.993	42,608,741	2.9516	2.98%
2020-01-08	0	3.360	3.360	3.370	3.320	3.430	39,529,784	133,336,741	3.3731	2.873	2.873	2.882	2.839	2.933	46,229,380	2.8842	-0.88%
2020-01-07	0	3.390	3.380	3.390	3.350	3.440	41,738,418	142,072,520	3.4039	2.899	2.890	2.899	2.865	2.941	48,812,339	2.9106	2.42%
2020-01-06	0	3.310	3.310	3.320	3.300	3.510	85,644,120	290,567,849	3.3927	2.830	2.830	2.839	2.822	3.001	100,159,277	2.9011	-3.78%
2020-01-03	0	3.440	3.440	3.450	3.410	3.540	54,348,272	188,364,587	3.4659	2.941	2.941	2.950	2.916	3.027	63,559,339	2.9636	-1.71%
2020-01-02	0	3.500	3.490	3.500	3.360	3.500	48,098,060	165,417,220	3.4392	2.993	2.984	2.993	2.873	2.993	56,249,827	2.9408	4.79%
2019-12-31	0	3.340	3.340	3.360	3.300	3.380	14,155,480	47,235,694	3.3369	2.856	2.856	2.873	2.822	2.890	16,554,582	2.8533	-0.89%
2019-12-30	0	3.370	3.360	3.370	3.280	3.400	44,432,952	148,390,855	3.3397	2.882	2.873	2.882	2.805	2.907	51,963,548	2.8557	3.37%
2019-12-27	0	3.260	3.260	3.270	3.160	3.400	91,036,184	300,870,107	3.3050	2.788	2.788	2.796	2.702	2.907	106,465,201	2.8260	6.89%
2019-12-24	0	3.050	3.050	3.060	2.870	3.080	17,092,876	51,709,102	3.0252	2.608	2.608	2.617	2.454	2.634	19,989,815	2.5868	2.69%
2019-12-23	0	2.970	2.970	2.980	2.890	2.980	22,289,860	65,779,829	2.9511	2.540	2.540	2.548	2.471	2.548	26,067,595	2.5234	2.06%
2019-12-20	0	2.910	2.910	2.920	2.900	3.000	23,715,000	69,564,246	2.9333	2.488	2.488	2.497	2.480	2.565	27,734,271	2.5082	-2.02%
2019-12-19	0	2.970	2.960	2.970	2.930	3.050	28,986,414	85,975,420	2.9661	2.540	2.531	2.540	2.505	2.608	33,899,096	2.5362	-1.66%
2019-12-18	0	3.020	3.010	3.020	2.980	3.080	28,901,000	87,106,257	3.0140	2.582	2.574	2.582	2.548	2.634	33,799,206	2.5772	-1.31%
2019-12-17	0	3.060	3.050	3.060	2.990	3.100	31,756,000	97,107,733	3.0579	2.617	2.608	2.617	2.557	2.651	37,138,078	2.6148	2.34%
2019-12-16	0	2.990	2.990	3.000	2.980	3.060	27,040,300	81,150,248	3.0011	2.557	2.557	2.565	2.548	2.617	31,623,151	2.5662	-2.29%
2019-12-13	0	3.060	3.050	3.060	2.950	3.060	71,548,058	216,919,843	3.0318	2.617	2.608	2.617	2.522	2.617	83,674,183	2.5924	4.79%
2019-12-12	0	2.920	2.920	2.930	2.890	2.950	26,094,253	76,568,228	2.9343	2.497	2.497	2.505	2.471	2.522	30,516,765	2.5091	0.00%
2019-12-11	0	2.920	2.910	2.920	2.850	2.970	35,105,851	101,870,047	2.9018	2.497	2.488	2.497	2.437	2.540	41,055,669	2.4813	-1.35%
2019-12-10	0	2.960	2.950	2.960	2.890	2.980	55,970,108	164,870,561	2.9457	2.531	2.522	2.531	2.471	2.548	65,456,047	2.5188	1.72%
2019-12-09	0	2.910	2.910	2.920	2.890	2.960	40,137,760	117,672,487	2.9317	2.488	2.488	2.497	2.471	2.531	46,940,398	2.5068	0.69%
2019-12-06	0	2.890	2.880	2.890	2.770	2.940	68,750,977	198,338,512	2.8849	2.471	2.463	2.471	2.369	2.514	80,403,047	2.4668	6.25%
2019-12-05	0	2.720	2.720	2.730	2.690	2.750	23,530,000	64,098,010	2.7241	2.326	2.326	2.334	2.300	2.351	27,517,917	2.3293	1.12%
2019-12-04	0	2.690	2.690	2.700	2.650	2.720	26,298,600	70,801,146	2.6922	2.300	2.300	2.309	2.266	2.326	30,755,746	2.3020	-0.74%
2019-12-03	0	2.710	2.700	2.710	2.630	2.710	14,374,530	38,552,897	2.6820	2.317	2.309	2.317	2.249	2.317	16,810,758	2.2933	0.74%
2019-12-02	0	2.690	2.680	2.690	2.630	2.700	23,678,475	63,332,925	2.6747	2.300	2.292	2.300	2.249	2.309	27,691,556	2.2871	0.37%
2019-11-29	0	2.680	2.680	2.690	2.600	2.700	21,449,280	56,829,394	2.6495	2.292	2.292	2.300	2.223	2.309	25,084,552	2.2655	-1.11%
2019-11-28	0	2.710	2.700	2.710	2.650	2.770	25,638,883	69,429,063	2.7080	2.317	2.309	2.317	2.266	2.369	29,984,218	2.3155	-0.73%
2019-11-27	0	2.730	2.720	2.730	2.570	2.750	53,169,700	143,474,925	2.6984	2.334	2.326	2.334	2.198	2.351	62,181,020	2.3074	6.23%
2019-11-26	0	2.570	2.560	2.570	2.540	2.630	29,914,616	76,829,779	2.5683	2.198	2.189	2.198	2.172	2.249	34,984,612	2.1961	-1.15%
2019-11-25	0	2.600	2.590	2.600	2.440	2.680	39,985,884	103,411,025	2.5862	2.223	2.215	2.223	2.086	2.292	46,762,781	2.2114	6.56%
2019-11-22	0	2.440	2.440	2.450	2.430	2.530	32,797,000	80,320,710	2.4490	2.086	2.086	2.095	2.078	2.163	38,355,509	2.0941	-2.01%
2019-11-21	0	2.490	2.480	2.490	2.480	2.580	12,957,600	32,386,806	2.4994	2.129	2.121	2.129	2.121	2.206	15,153,683	2.1372	-2.73%
2019-11-20	0	2.560	2.550	2.560	2.510	2.570	12,619,000	32,294,871	2.5592	2.189	2.180	2.189	2.146	2.198	14,757,696	2.1883	0.79%
2019-11-19	0	2.540	2.530	2.540	2.430	2.540	13,438,971	33,821,000	2.5166	2.172	2.163	2.172	2.078	2.172	15,716,638	2.1519	2.83%
2019-11-18	0	2.470	2.460	2.470	2.430	2.500	10,809,300	26,516,985	2.4532	2.112	2.103	2.112	2.078	2.138	12,641,284	2.0976	0.00%
2019-11-15	0	2.470	2.460	2.470	2.450	2.500	12,265,000	30,276,310	2.4685	2.112	2.103	2.112	2.095	2.138	14,343,700	2.1108	0.00%
2019-11-14	0	2.470	2.470	2.480	2.460	2.540	10,397,774	25,798,314	2.4811	2.112	2.112	2.121	2.103	2.172	12,160,012	2.1216	-1.98%
2019-11-13	0	2.520	2.510	2.520	2.500	2.560	22,280,000	55,989,780	2.5130	2.155	2.146	2.155	2.138	2.189	26,056,064	2.1488	-2.70%
2019-11-12	0	2.590	2.590	2.600	2.570	2.640	11,527,678	29,861,898	2.5905	2.215	2.215	2.223	2.198	2.257	13,481,415	2.2150	-0.77%
2019-11-11	0	2.610	2.600	2.610	2.570	2.700	24,170,000	63,096,265	2.6105	2.232	2.223	2.232	2.198	2.309	28,266,386	2.2322	-4.04%
2019-11-08	0	2.720	2.710	2.720	2.690	2.750	13,778,306	37,419,755	2.7158	2.326	2.317	2.326	2.300	2.351	16,113,484	2.3223	-0.37%
2019-11-07	0	2.730	2.720	2.730	2.660	2.740	16,435,550	44,446,847	2.7043	2.334	2.326	2.334	2.275	2.343	19,221,084	2.3124	-0.73%
2019-11-06	0	2.750	2.740	2.750	2.670	2.780	37,266,559	102,210,856	2.7427	2.351	2.343	2.351	2.283	2.377	43,582,579	2.3452	1.48%
2019-11-05	0	2.710	2.700	2.710	2.620	2.730	43,967,854	118,164,159	2.6875	2.317	2.309	2.317	2.240	2.334	51,419,624	2.2980	3.44%
2019-11-04	0	2.620	2.610	2.620	2.500	2.620	34,829,065	90,188,021	2.5894	2.240	2.232	2.240	2.138	2.240	40,731,973	2.2142	4.38%
2019-11-01	0	2.510	2.500	2.510	2.440	2.520	13,287,000	33,061,356	2.4882	2.146	2.138	2.146	2.086	2.155	15,538,911	2.1276	1.21%
2019-10-31	0	2.480	2.470	2.480	2.440	2.540	34,874,000	85,927,873	2.4640	2.121	2.112	2.121	2.086	2.172	40,784,524	2.1069	-2.36%
2019-10-30	0	2.540	2.530	2.540	2.430	2.540	24,092,000	59,932,296	2.4876	2.172	2.163	2.172	2.078	2.172	28,175,166	2.1271	-0.39%
2019-10-29	0	2.550	2.540	2.550	2.520	2.600	12,419,420	31,751,554	2.5566	2.180	2.172	2.180	2.155	2.223	14,524,291	2.1861	-1.16%
2019-10-28	0	2.580	2.570	2.580	2.540	2.580	9,870,000	25,340,760	2.5675	2.206	2.198	2.206	2.172	2.206	11,542,790	2.1954	1.57%
2019-10-25	0	2.540	2.530	2.540	2.520	2.570	7,303,000	18,525,815	2.5367	2.172	2.163	2.172	2.155	2.198	8,540,729	2.1691	-0.78%
2019-10-24	0	2.560	2.550	2.560	2.470	2.570	17,737,910	44,944,567	2.5338	2.189	2.180	2.189	2.112	2.198	20,744,171	2.1666	2.81%
2019-10-23	0	2.490	2.480	2.490	2.450	2.500	10,588,137	26,247,892	2.4790	2.129	2.121	2.129	2.095	2.138	12,382,638	2.1197	-0.40%
2019-10-22	0	2.500	2.490	2.500	2.460	2.540	16,672,051	41,525,201	2.4907	2.138	2.129	2.138	2.103	2.172	19,497,668	2.1298	-0.79%
2019-10-21	0	2.520	2.510	2.520	2.470	2.520	13,745,470	34,373,834	2.5007	2.155	2.146	2.155	2.112	2.155	16,075,083	2.1383	0.00%
2019-10-18	0	2.520	2.510	2.520	2.510	2.560	13,934,642	35,215,123	2.5272	2.155	2.146	2.155	2.146	2.189	16,296,316	2.1609	-0.79%
2019-10-17	0	2.540	2.540	2.550	2.480	2.560	15,268,178	38,391,401	2.5145	2.172	2.172	2.180	2.121	2.189	17,855,863	2.1501	0.40%
2019-10-16	0	2.530	2.520	2.530	2.510	2.600	20,958,000	53,288,655	2.5426	2.163	2.155	2.163	2.146	2.223	24,510,009	2.1742	-2.69%
2019-10-15	0	2.600	2.590	2.600	2.570	2.630	7,325,779	19,046,930	2.6000	2.223	2.215	2.223	2.198	2.249	8,567,368	2.2232	-1.52%
2019-10-14	0	2.640	2.640	2.650	2.590	2.660	19,952,673	52,576,600	2.6351	2.257	2.257	2.266	2.215	2.275	23,334,297	2.2532	1.93%
2019-10-11	0	2.590	2.580	2.590	2.550	2.620	14,140,945	36,632,573	2.5905	2.215	2.206	2.215	2.180	2.240	16,537,584	2.2151	1.57%
2019-10-10	0	2.550	2.540	2.550	2.520	2.580	27,489,000	69,744,270	2.5372	2.180	2.172	2.180	2.155	2.206	32,147,897	2.1695	0.00%
2019-10-09	0	2.550	2.540	2.550	2.530	2.600	10,571,070	27,010,301	2.5551	2.180	2.172	2.180	2.163	2.223	12,362,679	2.1848	-1.16%
2019-10-08	0	2.580	2.580	2.590	2.530	2.630	15,687,675	40,665,997	2.5922	2.206	2.206	2.215	2.163	2.249	18,346,457	2.2166	1.18%
2019-10-04	0	2.550	2.540	2.550	2.500	2.620	12,919,000	32,812,125	2.5398	2.180	2.172	2.180	2.138	2.240	15,108,541	2.1718	-1.54%
2019-10-03	0	2.590	2.590	2.600	2.540	2.630	10,983,564	28,381,846	2.5840	2.215	2.215	2.223	2.172	2.249	12,845,083	2.2095	0.78%
2019-10-02	0	2.570	2.570	2.580	2.550	2.630	8,262,000	21,270,810	2.5745	2.198	2.198	2.206	2.180	2.249	9,662,262	2.2014	-1.15%
2019-09-30	0	2.600	2.600	2.610	2.590	2.650	13,317,428	34,840,315	2.6161	2.223	2.223	2.232	2.215	2.266	15,574,496	2.2370	-2.99%
2019-09-27	0	2.680	2.670	2.680	2.620	2.680	20,454,242	54,403,565	2.6598	2.292	2.283	2.292	2.240	2.292	23,920,873	2.2743	1.13%
2019-09-26	0	2.650	2.640	2.650	2.610	2.700	24,877,843	66,080,747	2.6562	2.266	2.257	2.266	2.232	2.309	29,094,196	2.2713	1.53%
2019-09-25	0	2.610	2.610	2.620	2.540	2.640	23,432,461	60,798,377	2.5946	2.232	2.232	2.240	2.172	2.257	27,403,847	2.2186	1.16%
2019-09-24	0	2.580	2.580	2.590	2.540	2.610	27,397,643	70,647,730	2.5786	2.206	2.206	2.215	2.172	2.232	32,041,057	2.2049	3.20%
2019-09-23	0	2.500	2.490	2.500	2.480	2.650	24,000,706	60,790,266	2.5329	2.138	2.129	2.138	2.121	2.266	28,068,399	2.1658	-5.30%
2019-09-20	0	2.640	2.620	2.640	2.580	2.640	20,396,315	53,383,930	2.6173	2.257	2.240	2.257	2.206	2.257	23,853,128	2.2380	2.72%
2019-09-19	0	2.570	2.560	2.570	2.560	2.660	25,533,705	66,248,220	2.5945	2.198	2.189	2.198	2.189	2.275	29,861,215	2.2185	-2.65%
2019-09-18	0	2.640	2.630	2.640	2.610	2.680	23,766,682	62,877,461	2.6456	2.257	2.249	2.257	2.232	2.292	27,794,713	2.2622	1.54%
2019-09-17	0	2.600	2.590	2.600	2.580	2.740	35,362,888	92,411,929	2.6132	2.223	2.215	2.223	2.206	2.343	41,356,270	2.2345	-5.11%
2019-09-16	0	2.740	2.730	2.740	2.670	2.800	39,988,947	108,525,403	2.7139	2.343	2.334	2.343	2.283	2.394	46,766,363	2.3206	0.00%
2019-09-13	0	2.740	2.720	2.740	2.550	2.740	55,515,667	148,868,017	2.6815	2.343	2.326	2.343	2.180	2.343	64,924,587	2.2929	7.87%
2019-09-12	0	2.540	2.540	2.550	2.510	2.560	35,733,800	90,823,120	2.5417	2.172	2.172	2.180	2.146	2.189	41,790,045	2.1733	0.40%
2019-09-11	0	2.530	2.520	2.530	2.510	2.580	30,071,104	76,317,824	2.5379	2.163	2.155	2.163	2.146	2.206	35,167,622	2.1701	-0.78%
2019-09-10	0	2.550	2.540	2.550	2.480	2.580	36,610,170	93,245,010	2.5470	2.180	2.172	2.180	2.121	2.206	42,814,944	2.1779	2.00%
2019-09-09	0	2.500	2.490	2.500	2.410	2.500	37,754,936	92,813,711	2.4583	2.138	2.129	2.138	2.061	2.138	44,153,727	2.1021	2.04%
2019-09-06	0	2.450	2.450	2.460	2.420	2.520	39,696,049	97,575,771	2.4581	2.095	2.095	2.103	2.069	2.155	46,423,824	2.1018	-0.41%
2019-09-05	0	2.460	2.450	2.460	2.340	2.480	67,822,019	164,294,455	2.4224	2.103	2.095	2.103	2.001	2.121	79,316,647	2.0714	6.03%
2019-09-04	0	2.320	2.310	2.320	2.250	2.340	42,925,889	99,078,374	2.3081	1.984	1.975	1.984	1.924	2.001	50,201,065	1.9736	2.65%
2019-09-03	0	2.260	2.260	2.270	2.160	2.310	53,696,556	121,285,011	2.2587	1.932	1.932	1.941	1.847	1.975	62,797,169	1.9314	5.12%
2019-09-02	0	2.150	2.150	2.160	2.140	2.210	23,605,211	51,273,021	2.1721	1.838	1.838	1.847	1.830	1.890	27,605,875	1.8573	0.94%
2019-08-30	0	2.130	2.120	2.130	2.080	2.150	27,099,222	57,516,491	2.1224	1.821	1.813	1.821	1.779	1.838	31,692,059	1.8149	3.40%
2019-08-29	0	2.060	2.060	2.070	2.030	2.120	24,116,500	49,544,990	2.0544	1.761	1.761	1.770	1.736	1.813	28,203,818	1.7567	-0.96%
2019-08-28	0	2.080	2.080	2.090	2.060	2.110	10,722,524	22,369,425	2.0862	1.779	1.779	1.787	1.761	1.804	12,539,801	1.7839	-0.48%
2019-08-27	0	2.090	2.090	2.100	2.070	2.150	34,741,670	73,071,311	2.1033	1.787	1.787	1.796	1.770	1.838	40,629,766	1.7985	-0.48%
2019-08-26	0	2.100	2.090	2.100	2.020	2.100	47,028,000	96,757,545	2.0574	1.796	1.787	1.796	1.727	1.796	54,998,411	1.7593	-3.23%
2019-08-23	0	2.170	2.160	2.170	2.150	2.230	31,394,658	68,171,023	2.1714	1.856	1.847	1.856	1.838	1.907	36,715,495	1.8567	-2.25%
2019-08-22	0	2.220	2.220	2.230	2.200	2.310	25,642,031	57,191,596	2.2304	1.898	1.898	1.907	1.881	1.975	29,987,900	1.9072	-1.33%
2019-08-21	0	2.250	2.250	2.260	2.250	2.320	13,664,819	31,042,280	2.2717	1.924	1.924	1.932	1.924	1.984	15,980,763	1.9425	-1.32%
2019-08-20	0	2.280	2.280	2.290	2.270	2.340	29,906,201	69,049,938	2.3089	1.950	1.950	1.958	1.941	2.001	34,974,771	1.9743	-0.87%
2019-08-19	0	2.300	2.300	2.310	2.230	2.330	20,262,124	46,384,347	2.2892	1.967	1.967	1.975	1.907	1.992	23,696,194	1.9575	4.07%
2019-08-16	0	2.210	2.200	2.210	2.200	2.260	17,847,948	39,848,192	2.2326	1.890	1.881	1.890	1.881	1.932	20,872,858	1.9091	-2.21%
2019-08-15	0	2.260	2.250	2.260	2.160	2.270	26,496,933	58,812,993	2.2196	1.932	1.924	1.932	1.847	1.941	30,987,693	1.8979	1.35%
2019-08-14	0	2.230	2.230	2.240	2.210	2.310	37,525,102	84,992,276	2.2649	1.907	1.907	1.915	1.890	1.975	43,884,940	1.9367	0.45%
2019-08-13	0	2.220	2.210	2.220	2.210	2.380	61,982,802	140,424,141	2.2655	1.898	1.890	1.898	1.890	2.035	72,487,786	1.9372	-5.13%
2019-08-12	0	2.340	2.330	2.340	2.300	2.430	42,998,000	101,276,670	2.3554	2.001	1.992	2.001	1.967	2.078	50,285,397	2.0140	-2.50%
2019-08-09	0	2.400	2.400	2.410	2.380	2.470	53,193,740	128,756,522	2.4205	2.052	2.052	2.061	2.035	2.112	62,209,134	2.0697	-0.41%
2019-08-08	0	2.410	2.400	2.410	2.390	2.530	91,913,606	224,988,686	2.4478	2.061	2.052	2.061	2.044	2.163	107,491,330	2.0931	-3.60%
2019-08-07	0	2.500	2.500	2.510	2.190	2.550	198,381,186	480,513,635	2.4222	2.138	2.138	2.146	1.873	2.180	232,003,274	2.0712	19.62%
2019-08-06	0	2.090	2.080	2.090	2.020	2.110	34,572,607	71,655,444	2.0726	1.787	1.779	1.787	1.727	1.804	40,432,050	1.7722	-3.24%
2019-08-05	0	2.160	2.150	2.160	2.130	2.240	37,931,800	82,073,430	2.1637	1.847	1.838	1.847	1.821	1.915	44,360,566	1.8501	-4.42%
2019-08-02	0	2.260	2.260	2.270	2.250	2.300	26,634,000	60,344,640	2.2657	1.932	1.932	1.941	1.924	1.967	31,147,990	1.9374	-3.42%
2019-08-01	0	2.340	2.330	2.340	2.250	2.360	31,013,000	72,125,997	2.3257	2.001	1.992	2.001	1.924	2.018	36,269,153	1.9886	3.54%
2019-07-31	0	2.260	2.260	2.270	2.230	2.280	19,109,262	43,156,775	2.2584	1.932	1.932	1.941	1.907	1.950	22,347,943	1.9311	-1.74%
2019-07-30	0	2.300	2.290	2.300	2.280	2.320	12,540,000	28,759,170	2.2934	1.967	1.958	1.967	1.950	1.984	14,665,307	1.9610	0.00%
2019-07-29	0	2.300	2.290	2.300	2.270	2.330	112,269,460	257,593,585	2.2944	1.967	1.958	1.967	1.941	1.992	131,297,140	1.9619	-1.71%
2019-07-26	0	2.340	2.330	2.340	2.310	2.360	19,159,990	44,642,695	2.3300	2.001	1.992	2.001	1.975	2.018	22,407,268	1.9923	-0.85%
2019-07-25	0	2.360	2.350	2.360	2.330	2.380	10,947,785	25,769,129	2.3538	2.018	2.009	2.018	1.992	2.035	12,803,240	2.0127	0.43%
2019-07-24	0	2.350	2.350	2.360	2.350	2.410	18,831,759	44,857,586	2.3820	2.009	2.009	2.018	2.009	2.061	22,023,408	2.0368	0.43%
2019-07-23	0	2.340	2.340	2.350	2.290	2.350	14,875,600	34,478,578	2.3178	2.001	2.001	2.009	1.958	2.009	17,396,750	1.9819	1.74%
2019-07-22	0	2.300	2.300	2.310	2.300	2.420	21,894,325	50,879,077	2.3238	1.967	1.967	1.975	1.967	2.069	25,605,024	1.9871	-3.36%
2019-07-19	0	2.380	2.380	2.390	2.340	2.430	25,577,116	61,313,423	2.3972	2.035	2.035	2.044	2.001	2.078	29,911,983	2.0498	2.15%
2019-07-18	0	2.330	2.320	2.330	2.310	2.350	7,526,100	17,551,939	2.3321	1.992	1.984	1.992	1.975	2.009	8,801,640	1.9942	-0.85%
2019-07-17	0	2.350	2.340	2.350	2.310	2.370	8,892,000	20,806,695	2.3399	2.009	2.001	2.009	1.975	2.027	10,399,036	2.0008	-0.42%
2019-07-16	0	2.360	2.360	2.370	2.330	2.390	15,675,000	37,037,730	2.3629	2.018	2.018	2.027	1.992	2.044	18,331,634	2.0204	0.85%
2019-07-15	0	2.340	2.340	2.350	2.260	2.350	17,406,495	40,140,443	2.3061	2.001	2.001	2.009	1.932	2.009	20,356,587	1.9719	2.18%
2019-07-12	0	2.290	2.290	2.300	2.280	2.330	47,164,000	107,977,165	2.2894	1.958	1.958	1.967	1.950	1.992	55,157,460	1.9576	-0.87%
2019-07-11	0	2.310	2.300	2.310	2.290	2.360	26,946,026	62,401,716	2.3158	1.975	1.967	1.975	1.958	2.018	31,512,899	1.9802	-0.86%
2019-07-10	0	2.330	2.320	2.330	2.290	2.370	19,875,072	46,101,559	2.3196	1.992	1.984	1.992	1.958	2.027	23,243,544	1.9834	-0.43%
2019-07-09	0	2.340	2.330	2.340	2.320	2.360	12,420,700	28,952,976	2.3310	2.001	1.992	2.001	1.984	2.018	14,525,788	1.9932	-0.43%
2019-07-08	0	2.350	2.350	2.360	2.320	2.390	15,551,146	36,525,844	2.3488	2.009	2.009	2.018	1.984	2.044	18,186,789	2.0084	-1.67%
2019-07-05	0	2.390	2.390	2.400	2.380	2.450	12,018,000	28,837,530	2.3995	2.044	2.044	2.052	2.035	2.095	14,054,838	2.0518	-1.24%
2019-07-04	0	2.420	2.410	2.420	2.400	2.450	11,490,000	27,855,321	2.4243	2.069	2.061	2.069	2.052	2.095	13,437,351	2.0730	0.41%
2019-07-03	0	2.410	2.410	2.420	2.380	2.500	23,610,473	57,250,684	2.4248	2.061	2.061	2.069	2.035	2.138	27,612,029	2.0734	-3.21%
2019-07-02	0	2.490	2.480	2.490	2.460	2.540	31,729,959	78,911,497	2.4870	2.129	2.121	2.129	2.103	2.172	37,107,624	2.1266	0.81%
2019-06-28	0	2.470	2.460	2.470	2.420	2.490	8,655,156	21,205,430	2.4500	2.112	2.103	2.112	2.069	2.129	10,122,051	2.0950	0.00%
2019-06-27	0	2.470	2.460	2.470	2.420	2.490	9,384,926	23,109,054	2.4624	2.112	2.103	2.112	2.069	2.129	10,975,504	2.1055	2.49%
2019-06-26	0	2.410	2.410	2.420	2.390	2.430	9,819,000	23,631,960	2.4068	2.061	2.061	2.069	2.044	2.078	11,483,146	2.0580	-0.41%
2019-06-25	0	2.420	2.410	2.420	2.400	2.480	15,151,426	36,795,357	2.4285	2.069	2.061	2.069	2.052	2.121	17,719,324	2.0766	-1.63%
2019-06-24	0	2.460	2.460	2.470	2.460	2.520	14,890,200	37,129,308	2.4935	2.103	2.103	2.112	2.103	2.155	17,413,824	2.1322	-1.20%
2019-06-21	0	2.490	2.490	2.500	2.480	2.580	22,412,119	56,448,462	2.5187	2.129	2.129	2.138	2.121	2.206	26,210,575	2.1537	-1.19%
2019-06-20	0	2.520	2.510	2.520	2.460	2.520	18,096,700	45,269,434	2.5015	2.155	2.146	2.155	2.103	2.155	21,163,769	2.1390	3.07%
2019-06-19	0	2.570	2.570	2.580	2.530	2.600	29,531,500	75,696,735	2.5633	2.091	2.091	2.099	2.058	2.115	36,302,832	2.0851	4.47%
2019-06-18	0	2.460	2.460	2.470	2.430	2.480	11,911,884	29,254,600	2.4559	2.001	2.001	2.009	1.977	2.017	14,643,182	1.9978	1.23%
2019-06-17	0	2.430	2.430	2.440	2.420	2.520	18,516,568	45,350,386	2.4492	1.977	1.977	1.985	1.969	2.050	22,762,266	1.9923	-1.22%
2019-06-14	0	2.460	2.460	2.470	2.440	2.510	13,439,492	33,119,225	2.4643	2.001	2.001	2.009	1.985	2.042	16,521,058	2.0047	-1.20%
2019-06-13	0	2.490	2.490	2.500	2.450	2.510	7,964,371	19,737,926	2.4783	2.026	2.026	2.034	1.993	2.042	9,790,536	2.0160	-0.80%
2019-06-12	0	2.510	2.510	2.520	2.470	2.560	18,672,000	46,972,677	2.5157	2.042	2.042	2.050	2.009	2.082	22,953,337	2.0464	-1.95%
2019-06-11	0	2.560	2.550	2.560	2.480	2.590	25,803,756	65,869,257	2.5527	2.082	2.074	2.082	2.017	2.107	31,720,347	2.0766	2.81%
2019-06-10	0	2.490	2.490	2.500	2.430	2.530	15,820,300	39,397,570	2.4903	2.026	2.026	2.034	1.977	2.058	19,447,766	2.0258	2.47%
2019-06-06	0	2.430	2.430	2.440	2.420	2.460	10,439,000	25,475,250	2.4404	1.977	1.977	1.985	1.969	2.001	12,832,577	1.9852	0.83%
2019-06-05	0	2.410	2.410	2.420	2.410	2.460	8,541,500	20,756,015	2.4300	1.960	1.960	1.969	1.960	2.001	10,499,996	1.9768	0.42%
2019-06-04	0	2.400	2.390	2.400	2.370	2.440	17,225,099	41,269,467	2.3959	1.952	1.944	1.952	1.928	1.985	21,174,674	1.9490	-2.04%
2019-06-03	0	2.450	2.440	2.450	2.380	2.480	18,598,572	44,961,558	2.4175	1.993	1.985	1.993	1.936	2.017	22,863,073	1.9666	-0.41%
2019-05-31	0	2.460	2.450	2.460	2.450	2.520	20,755,413	51,571,063	2.4847	2.001	1.993	2.001	1.993	2.050	25,514,460	2.0212	0.00%
2019-05-30	0	2.460	2.450	2.460	2.400	2.470	11,151,000	27,173,295	2.4368	2.001	1.993	2.001	1.952	2.009	13,707,833	1.9823	1.23%
2019-05-29	0	2.430	2.420	2.440	2.400	2.470	19,441,700	47,434,050	2.4398	1.977	1.969	1.985	1.952	2.009	23,899,523	1.9847	0.41%
2019-05-28	0	2.420	2.410	2.420	2.370	2.450	26,013,088	62,906,310	2.4183	1.969	1.960	1.969	1.928	1.993	31,977,677	1.9672	2.11%
2019-05-27	0	2.370	2.370	2.380	2.320	2.410	14,238,000	33,718,668	2.3682	1.928	1.928	1.936	1.887	1.960	17,502,657	1.9265	1.28%
2019-05-24	0	2.340	2.340	2.350	2.330	2.400	36,308,311	85,463,088	2.3538	1.904	1.904	1.912	1.895	1.952	44,633,510	1.9148	-0.43%
2019-05-23	0	2.350	2.350	2.360	2.330	2.550	71,867,566	171,865,140	2.3914	1.912	1.912	1.920	1.895	2.074	88,346,212	1.9454	-7.48%
2019-05-22	0	2.540	2.540	2.550	2.530	2.630	31,990,684	82,242,255	2.5708	2.066	2.066	2.074	2.058	2.139	39,325,887	2.0913	-1.93%
2019-05-21	0	2.590	2.580	2.590	2.470	2.680	62,716,228	162,478,830	2.5907	2.107	2.099	2.107	2.009	2.180	77,096,547	2.1075	4.02%
2019-05-20	0	2.490	2.480	2.490	2.450	2.540	37,771,599	93,632,392	2.4789	2.026	2.017	2.026	1.993	2.066	46,432,318	2.0165	-2.35%
2019-05-17	0	2.550	2.540	2.550	2.530	2.670	25,349,522	65,056,764	2.5664	2.074	2.066	2.074	2.058	2.172	31,161,960	2.0877	-3.04%
2019-05-16	0	2.630	2.630	2.640	2.500	2.660	36,919,098	96,751,868	2.6206	2.139	2.139	2.148	2.034	2.164	45,384,346	2.1318	4.37%
2019-05-15	0	2.520	2.520	2.530	2.520	2.600	40,794,664	103,871,237	2.5462	2.050	2.050	2.058	2.050	2.115	50,148,547	2.0713	-0.79%
2019-05-14	0	2.540	2.540	2.550	2.500	2.560	59,197,431	149,732,291	2.5294	2.066	2.066	2.074	2.034	2.082	72,770,918	2.0576	-3.79%
2019-05-10	0	2.640	2.640	2.650	2.590	2.700	36,211,293	95,819,156	2.6461	2.148	2.148	2.156	2.107	2.196	44,514,247	2.1526	0.76%
2019-05-09	0	2.620	2.610	2.620	2.590	2.730	75,083,243	197,242,761	2.6270	2.131	2.123	2.131	2.107	2.221	92,299,217	2.1370	-3.68%
2019-05-08	0	2.720	2.710	2.720	2.680	2.740	43,825,733	118,766,893	2.7100	2.213	2.205	2.213	2.180	2.229	53,874,616	2.2045	-2.16%
2019-05-07	0	2.780	2.780	2.790	2.730	2.830	40,600,100	112,928,878	2.7815	2.261	2.261	2.270	2.221	2.302	49,909,371	2.2627	0.00%
2019-05-06	0	2.780	2.780	2.790	2.740	2.860	62,009,800	171,910,998	2.7723	2.261	2.261	2.270	2.229	2.327	76,228,141	2.2552	-4.14%
2019-05-03	0	2.900	2.890	2.900	2.840	2.920	33,556,829	96,942,742	2.8889	2.359	2.351	2.359	2.310	2.375	41,251,136	2.3501	0.35%
2019-05-02	0	2.890	2.880	2.890	2.860	2.960	47,161,700	135,786,733	2.8792	2.351	2.343	2.351	2.327	2.408	57,975,493	2.3421	-2.03%
2019-04-30	0	2.950	2.940	2.950	2.880	2.980	33,460,510	98,168,414	2.9339	2.400	2.392	2.400	2.343	2.424	41,132,732	2.3866	0.68%
2019-04-29	0	2.930	2.930	2.940	2.890	3.080	71,835,040	211,021,627	2.9376	2.383	2.383	2.392	2.351	2.506	88,306,228	2.3897	-3.62%
2019-04-26	0	3.040	3.030	3.040	3.030	3.100	31,993,000	97,579,044	3.0500	2.473	2.465	2.473	2.465	2.522	39,328,734	2.4811	-1.94%
2019-04-25	0	3.100	3.100	3.110	3.090	3.170	29,597,561	92,467,050	3.1241	2.522	2.522	2.530	2.514	2.579	36,384,040	2.5414	-2.21%
2019-04-24	0	3.170	3.160	3.170	3.100	3.190	23,575,378	74,354,350	3.1539	2.579	2.571	2.579	2.522	2.595	28,981,020	2.5656	0.32%
2019-04-23	0	3.160	3.150	3.160	3.020	3.200	76,739,811	240,572,674	3.1349	2.571	2.562	2.571	2.457	2.603	94,335,623	2.5502	-5.95%
2019-04-18	0	3.360	3.350	3.360	3.340	3.430	32,970,000	111,033,255	3.3677	2.733	2.725	2.733	2.717	2.790	40,529,752	2.7395	-2.04%
2019-04-17	0	3.430	3.420	3.430	3.390	3.520	51,109,000	174,955,535	3.4232	2.790	2.782	2.790	2.758	2.863	62,827,876	2.7847	-1.72%
2019-04-16	0	3.490	3.480	3.490	3.450	3.580	71,407,352	249,186,737	3.4897	2.839	2.831	2.839	2.806	2.912	87,780,475	2.8387	-2.24%
2019-04-15	0	3.570	3.560	3.570	3.560	3.680	25,254,066	91,579,722	3.6263	2.904	2.896	2.904	2.896	2.994	31,044,617	2.9499	0.85%
2019-04-12	0	3.540	3.540	3.550	3.510	3.560	22,317,217	78,938,053	3.5371	2.880	2.880	2.888	2.855	2.896	27,434,373	2.8773	-1.39%
2019-04-11	0	3.590	3.580	3.590	3.550	3.670	25,846,485	92,991,751	3.5978	2.920	2.912	2.920	2.888	2.985	31,772,873	2.9268	-1.64%
2019-04-10	0	3.650	3.640	3.650	3.570	3.660	29,895,000	108,149,395	3.6176	2.969	2.961	2.969	2.904	2.977	36,749,679	2.9429	-0.82%
2019-04-09	0	3.680	3.670	3.680	3.620	3.690	39,258,800	143,703,610	3.6604	2.994	2.985	2.994	2.945	3.002	48,260,522	2.9777	0.00%
2019-04-08	0	3.680	3.670	3.680	3.630	3.720	69,994,381	256,993,982	3.6716	2.994	2.985	2.994	2.953	3.026	86,043,521	2.9868	1.94%
2019-04-04	0	3.610	3.610	3.620	3.570	3.660	61,593,000	222,163,195	3.6070	2.937	2.937	2.945	2.904	2.977	75,715,772	2.9342	1.12%
2019-04-03	0	3.570	3.570	3.580	3.500	3.600	53,896,720	191,907,606	3.5607	2.904	2.904	2.912	2.847	2.929	66,254,798	2.8965	1.71%
2019-04-02	0	3.510	3.510	3.520	3.420	3.540	48,929,961	170,574,119	3.4861	2.855	2.855	2.863	2.782	2.880	60,149,201	2.8359	1.74%
2019-04-01	0	3.450	3.450	3.460	3.320	3.500	76,447,716	262,799,638	3.4376	2.806	2.806	2.815	2.701	2.847	93,976,553	2.7964	5.18%
2019-03-29	0	3.280	3.270	3.280	3.100	3.280	43,308,000	139,283,810	3.2161	2.668	2.660	2.668	2.522	2.668	53,238,171	2.6162	1.86%
2019-03-28	0	3.220	3.220	3.230	3.110	3.250	52,296,104	167,036,384	3.1941	2.619	2.619	2.628	2.530	2.644	64,287,174	2.5983	0.62%
2019-03-27	0	3.200	3.190	3.200	3.170	3.250	32,133,924	102,776,742	3.1984	2.603	2.595	2.603	2.579	2.644	39,501,970	2.6018	-0.62%
2019-03-26	0	3.220	3.220	3.230	3.200	3.310	19,229,236	62,280,841	3.2389	2.619	2.619	2.628	2.603	2.693	23,638,343	2.6347	-0.92%
2019-03-25	0	3.250	3.240	3.250	3.240	3.330	50,899,600	166,728,912	3.2756	2.644	2.636	2.644	2.636	2.709	62,570,463	2.6647	-4.41%
2019-03-22	0	3.400	3.390	3.400	3.340	3.470	30,573,351	103,302,330	3.3788	2.766	2.758	2.766	2.717	2.823	37,583,571	2.7486	-1.16%
2019-03-21	0	3.440	3.430	3.440	3.360	3.500	42,798,080	146,828,617	3.4307	2.798	2.790	2.798	2.733	2.847	52,611,330	2.7908	2.08%
2019-03-20	0	3.370	3.360	3.370	3.340	3.470	25,793,650	87,511,019	3.3927	2.741	2.733	2.741	2.717	2.823	31,707,923	2.7599	-2.60%
2019-03-19	0	3.460	3.450	3.460	3.380	3.460	23,566,000	80,691,544	3.4241	2.815	2.806	2.815	2.750	2.815	28,969,491	2.7854	0.58%
2019-03-18	0	3.440	3.430	3.440	3.340	3.440	30,933,670	105,173,039	3.4000	2.798	2.790	2.798	2.717	2.798	38,026,508	2.7658	2.99%
2019-03-15	0	3.340	3.340	3.350	3.320	3.420	63,294,817	212,546,157	3.3580	2.717	2.717	2.725	2.701	2.782	77,807,802	2.7317	-2.62%
2019-03-14	0	3.430	3.430	3.440	3.410	3.570	35,280,178	122,994,786	3.4862	2.790	2.790	2.798	2.774	2.904	43,369,635	2.8360	-2.56%
2019-03-13	0	3.520	3.520	3.530	3.490	3.570	19,039,398	67,237,870	3.5315	2.863	2.863	2.872	2.839	2.904	23,404,976	2.8728	0.28%
2019-03-12	0	3.510	3.510	3.520	3.500	3.600	25,227,450	89,363,837	3.5423	2.855	2.855	2.863	2.847	2.929	31,011,898	2.8816	0.86%
2019-03-11	0	3.480	3.480	3.490	3.400	3.530	40,648,193	141,146,778	3.4724	2.831	2.831	2.839	2.766	2.872	49,968,492	2.8247	0.00%
2019-03-08	0	3.480	3.480	3.490	3.480	3.630	61,925,632	218,966,721	3.5360	2.831	2.831	2.839	2.831	2.953	76,124,674	2.8764	-6.45%
2019-03-07	0	3.720	3.710	3.720	3.710	3.840	39,314,185	148,246,298	3.7708	3.026	3.018	3.026	3.018	3.124	48,328,607	3.0675	-2.11%
2019-03-06	0	3.800	3.790	3.800	3.740	3.850	41,225,173	156,647,662	3.7998	3.091	3.083	3.091	3.042	3.132	50,677,768	3.0911	0.00%
2019-03-05	0	3.800	3.800	3.810	3.710	3.820	23,610,000	88,976,114	3.7686	3.091	3.091	3.099	3.018	3.107	29,023,580	3.0656	-0.78%
2019-03-04	0	3.830	3.830	3.840	3.780	3.910	45,987,435	177,026,888	3.8495	3.116	3.116	3.124	3.075	3.181	56,531,978	3.1314	1.06%
2019-03-01	0	3.790	3.780	3.790	3.700	3.800	30,690,266	114,975,990	3.7463	3.083	3.075	3.083	3.010	3.091	37,727,293	3.0476	0.80%
2019-02-28	0	3.760	3.750	3.760	3.710	3.840	45,670,863	172,596,314	3.7791	3.059	3.051	3.059	3.018	3.124	56,142,819	3.0742	0.53%
2019-02-27	0	3.740	3.730	3.740	3.710	3.920	36,659,000	139,437,470	3.8036	3.042	3.034	3.042	3.018	3.189	45,064,609	3.0942	-2.60%
2019-02-26	0	3.840	3.840	3.850	3.790	3.960	69,181,000	267,120,164	3.8612	3.124	3.124	3.132	3.083	3.221	85,043,638	3.1410	-0.52%
2019-02-25	0	3.860	3.860	3.870	3.800	3.980	100,443,052	390,276,575	3.8856	3.140	3.140	3.148	3.091	3.238	123,473,824	3.1608	2.93%
2019-02-22	0	3.750	3.750	3.760	3.600	3.790	66,499,204	245,171,987	3.6868	3.051	3.051	3.059	2.929	3.083	81,746,928	2.9992	1.35%
2019-02-21	0	3.700	3.680	3.700	3.610	3.810	126,542,131	471,037,046	3.7224	3.010	2.994	3.010	2.937	3.099	155,557,208	3.0281	0.27%
2019-02-20	0	3.690	3.680	3.690	3.410	3.700	161,941,886	586,547,101	3.6220	3.002	2.994	3.002	2.774	3.010	199,073,838	2.9464	9.82%
2019-02-19	0	3.360	3.360	3.370	3.340	3.510	29,196,585	99,577,145	3.4106	2.733	2.733	2.741	2.717	2.855	35,891,123	2.7744	-1.75%
2019-02-18	0	3.420	3.420	3.430	3.320	3.470	62,323,100	213,248,599	3.4217	2.782	2.782	2.790	2.701	2.823	76,613,278	2.7834	4.27%
2019-02-15	0	3.280	3.270	3.280	3.230	3.350	41,377,000	136,195,950	3.2916	2.668	2.660	2.668	2.628	2.725	50,864,408	2.6776	-1.80%
2019-02-14	0	3.340	3.340	3.350	3.270	3.390	47,851,123	159,513,577	3.3335	2.717	2.717	2.725	2.660	2.758	58,822,995	2.7118	-1.18%
2019-02-13	0	3.380	3.380	3.390	3.180	3.410	74,552,838	248,191,715	3.3291	2.750	2.750	2.758	2.587	2.774	91,647,195	2.7081	6.29%
2019-02-12	0	3.180	3.170	3.180	3.160	3.250	30,349,111	96,720,862	3.1869	2.587	2.579	2.587	2.571	2.644	37,307,914	2.5925	-1.24%
2019-02-11	0	3.220	3.210	3.220	3.120	3.220	43,817,604	139,004,044	3.1723	2.619	2.611	2.619	2.538	2.619	53,864,623	2.5806	0.00%
2019-02-08	0	3.220	3.220	3.230	3.160	3.250	18,230,067	58,400,471	3.2035	2.619	2.619	2.628	2.571	2.644	22,410,072	2.6060	-1.53%
2019-02-04	0	3.270	3.260	3.270	3.150	3.270	15,048,000	48,677,580	3.2348	2.660	2.652	2.660	2.562	2.660	18,498,384	2.6315	2.19%
2019-02-01	0	3.200	3.190	3.200	3.110	3.230	27,645,600	87,522,990	3.1659	2.603	2.595	2.603	2.530	2.628	33,984,510	2.5754	0.95%
2019-01-31	0	3.170	3.170	3.180	3.050	3.220	61,254,558	193,498,558	3.1589	2.579	2.579	2.587	2.481	2.619	75,299,728	2.5697	6.38%
2019-01-30	0	2.980	2.970	2.980	2.910	3.000	12,861,600	38,206,383	2.9706	2.424	2.416	2.424	2.367	2.440	15,810,660	2.4165	1.02%
2019-01-29	0	2.950	2.950	2.960	2.890	2.990	17,023,400	49,823,419	2.9268	2.400	2.400	2.408	2.351	2.432	20,926,727	2.3809	-1.67%
2019-01-28	0	3.000	2.990	3.000	2.940	3.050	26,868,350	80,689,965	3.0032	2.440	2.432	2.440	2.392	2.481	33,029,043	2.4430	2.39%
2019-01-25	0	2.930	2.920	2.930	2.880	2.950	21,300,738	62,128,354	2.9167	2.383	2.375	2.383	2.343	2.400	26,184,823	2.3727	0.34%
2019-01-24	0	2.920	2.910	2.920	2.820	2.930	16,105,800	46,368,471	2.8790	2.375	2.367	2.375	2.294	2.383	19,798,728	2.3420	1.04%
2019-01-23	0	2.890	2.890	2.900	2.850	2.900	15,491,165	44,638,690	2.8816	2.351	2.351	2.359	2.318	2.359	19,043,163	2.3441	-0.34%
2019-01-22	0	2.900	2.890	2.900	2.850	2.990	27,291,900	79,015,089	2.8952	2.359	2.351	2.359	2.318	2.432	33,549,710	2.3552	-2.68%
2019-01-21	0	2.980	2.970	2.980	2.960	3.090	25,917,200	78,231,817	3.0185	2.424	2.416	2.424	2.408	2.514	31,859,802	2.4555	-1.97%
2019-01-18	0	3.040	3.030	3.040	2.930	3.050	23,099,500	69,611,485	3.0135	2.473	2.465	2.473	2.383	2.481	28,396,027	2.4515	3.75%
2019-01-17	0	2.930	2.930	2.940	2.910	3.000	14,867,101	43,795,969	2.9458	2.383	2.383	2.392	2.367	2.440	18,276,006	2.3964	-0.68%
2019-01-16	0	2.950	2.940	2.950	2.900	2.970	11,685,000	34,294,440	2.9349	2.400	2.392	2.400	2.359	2.416	14,364,275	2.3875	-0.34%
2019-01-15	0	2.960	2.950	2.960	2.840	2.980	27,548,797	80,875,666	2.9357	2.408	2.400	2.408	2.310	2.424	33,865,511	2.3881	4.59%
2019-01-14	0	2.830	2.820	2.830	2.810	2.880	11,613,000	32,906,355	2.8336	2.302	2.294	2.302	2.286	2.343	14,275,766	2.3051	-2.41%
2019-01-11	0	2.900	2.890	2.900	2.850	2.930	13,298,693	38,388,151	2.8866	2.359	2.351	2.359	2.318	2.383	16,347,975	2.3482	-0.34%
2019-01-10	0	2.910	2.900	2.910	2.860	2.950	16,380,951	47,497,449	2.8996	2.367	2.359	2.367	2.327	2.400	20,136,969	2.3587	-0.68%
2019-01-09	0	2.930	2.930	2.940	2.860	2.980	27,605,367	81,072,077	2.9368	2.383	2.383	2.392	2.327	2.424	33,935,052	2.3890	2.09%
2019-01-08	0	2.870	2.860	2.870	2.830	2.900	12,851,025	36,745,268	2.8593	2.335	2.327	2.335	2.302	2.359	15,797,660	2.3260	0.00%
2019-01-07	0	2.870	2.870	2.880	2.820	2.890	18,970,000	54,208,710	2.8576	2.335	2.335	2.343	2.294	2.351	23,319,666	2.3246	3.61%
2019-01-04	0	2.770	2.770	2.780	2.710	2.820	21,127,260	58,497,998	2.7688	2.253	2.253	2.261	2.205	2.294	25,971,568	2.2524	-0.36%
2019-01-03	0	2.780	2.770	2.780	2.740	2.840	11,549,000	32,117,220	2.7810	2.261	2.253	2.261	2.229	2.310	14,197,091	2.2622	-1.42%
2019-01-02	0	2.820	2.810	2.820	2.760	2.910	17,200,804	48,166,693	2.8003	2.294	2.286	2.294	2.245	2.367	21,144,808	2.2779	-2.08%
2018-12-31	0	2.880	2.880	2.890	2.850	2.920	9,859,000	28,418,645	2.8825	2.343	2.343	2.351	2.318	2.375	12,119,588	2.3449	0.00%
2018-12-28	0	2.880	2.880	2.890	2.870	2.970	17,570,717	50,957,685	2.9001	2.343	2.343	2.351	2.335	2.416	21,599,539	2.3592	-1.71%
2018-12-27	0	2.930	2.920	2.930	2.920	3.020	16,643,136	49,303,595	2.9624	2.383	2.375	2.383	2.375	2.457	20,459,271	2.4098	-0.68%
2018-12-24	0	2.950	2.950	2.960	2.930	2.990	4,973,284	14,676,665	2.9511	2.400	2.400	2.408	2.383	2.432	6,113,617	2.4007	-1.67%
2018-12-21	0	3.000	2.990	3.000	2.940	3.070	28,141,683	84,037,097	2.9862	2.440	2.432	2.440	2.392	2.497	34,594,341	2.4292	-3.23%
2018-12-20	0	3.100	3.090	3.100	3.060	3.150	13,498,000	41,760,780	3.0938	2.522	2.514	2.522	2.489	2.562	16,592,981	2.5168	0.00%
2018-12-19	0	3.100	3.090	3.100	3.090	3.180	31,129,260	97,333,782	3.1268	2.522	2.514	2.522	2.514	2.587	38,266,945	2.5435	-1.59%
2018-12-18	0	3.150	3.140	3.150	3.030	3.180	22,701,000	70,991,006	3.1272	2.562	2.554	2.562	2.465	2.587	27,906,154	2.5439	2.27%
2018-12-17	0	3.080	3.070	3.080	3.020	3.110	14,569,660	44,707,151	3.0685	2.506	2.497	2.506	2.457	2.530	17,910,364	2.4962	-1.28%
2018-12-14	0	3.120	3.110	3.120	3.080	3.160	14,847,534	46,252,220	3.1151	2.538	2.530	2.538	2.506	2.571	18,251,952	2.5341	-2.19%
2018-12-13	0	3.190	3.190	3.200	3.070	3.200	21,492,860	67,800,098	3.1545	2.595	2.595	2.603	2.497	2.603	26,420,997	2.5661	3.57%
2018-12-12	0	3.080	3.080	3.090	3.070	3.140	11,596,000	35,933,160	3.0988	2.506	2.506	2.514	2.497	2.554	14,254,868	2.5208	1.65%
2018-12-11	0	3.030	3.030	3.040	3.010	3.060	12,039,005	36,533,757	3.0346	2.465	2.465	2.473	2.449	2.489	14,799,451	2.4686	-0.33%
2018-12-10	0	3.040	3.040	3.050	3.000	3.130	17,696,630	53,760,311	3.0379	2.473	2.473	2.481	2.440	2.546	21,754,323	2.4712	-1.62%
2018-12-07	0	3.090	3.090	3.100	3.080	3.180	13,225,000	41,117,028	3.1090	2.514	2.514	2.522	2.506	2.587	16,257,384	2.5291	-1.59%
2018-12-06	0	3.140	3.140	3.150	3.120	3.260	25,986,712	82,095,790	3.1591	2.554	2.554	2.562	2.538	2.652	31,945,253	2.5699	-4.56%
2018-12-05	0	3.290	3.290	3.300	3.230	3.330	23,150,015	75,919,813	3.2795	2.676	2.676	2.684	2.628	2.709	28,458,124	2.6678	-1.20%
2018-12-04	0	3.330	3.320	3.330	3.230	3.330	18,839,005	61,932,563	3.2875	2.709	2.701	2.709	2.628	2.709	23,158,635	2.6743	1.22%
2018-12-03	0	3.290	3.290	3.300	3.280	3.350	37,067,840	122,835,032	3.3138	2.676	2.676	2.684	2.668	2.725	45,567,193	2.6957	3.13%
2018-11-30	0	3.190	3.180	3.190	3.120	3.260	32,094,408	102,445,095	3.1920	2.595	2.587	2.595	2.538	2.652	39,453,394	2.5966	0.00%
2018-11-29	0	3.190	3.180	3.190	3.120	3.270	51,133,108	163,793,818	3.2033	2.595	2.587	2.595	2.538	2.660	62,857,512	2.6058	4.25%
2018-11-28	0	3.060	3.060	3.070	3.000	3.100	19,267,391	58,926,913	3.0584	2.489	2.489	2.497	2.440	2.522	23,685,246	2.4879	0.33%
2018-11-27	0	3.050	3.040	3.050	3.000	3.080	16,259,808	49,431,436	3.0401	2.481	2.473	2.481	2.440	2.506	19,988,049	2.4730	0.00%
2018-11-26	0	3.050	3.050	3.060	3.020	3.120	15,928,100	48,914,618	3.0710	2.481	2.481	2.489	2.457	2.538	19,580,283	2.4982	-0.65%
2018-11-23	0	3.070	3.060	3.070	3.030	3.140	18,348,000	56,037,645	3.0542	2.497	2.489	2.497	2.465	2.554	22,555,047	2.4845	-2.23%
2018-11-22	0	3.140	3.130	3.140	3.110	3.160	8,901,986	27,845,804	3.1280	2.554	2.546	2.554	2.530	2.571	10,943,139	2.5446	0.00%
2018-11-21	0	3.140	3.130	3.140	3.020	3.160	17,751,429	55,246,912	3.1123	2.554	2.546	2.554	2.457	2.571	21,821,687	2.5317	0.64%
2018-11-20	0	3.120	3.120	3.130	3.100	3.210	26,461,264	83,163,256	3.1428	2.538	2.538	2.546	2.522	2.611	32,528,616	2.5566	-3.41%
2018-11-19	0	3.230	3.220	3.230	3.210	3.300	14,020,000	45,385,125	3.2372	2.628	2.619	2.628	2.611	2.684	17,234,671	2.6334	-0.62%
2018-11-16	0	3.250	3.240	3.250	3.170	3.310	17,977,944	58,238,868	3.2395	2.644	2.636	2.644	2.579	2.693	22,100,140	2.6352	0.93%
2018-11-15	0	3.220	3.220	3.230	3.140	3.240	17,995,440	57,578,972	3.1996	2.619	2.619	2.628	2.554	2.636	22,121,647	2.6028	1.58%
2018-11-14	0	3.170	3.170	3.180	3.150	3.230	18,597,071	59,388,292	3.1934	2.579	2.579	2.587	2.562	2.628	22,861,227	2.5978	-0.63%
2018-11-13	0	3.190	3.190	3.200	3.100	3.220	38,880,774	123,061,333	3.1651	2.595	2.595	2.603	2.522	2.619	47,795,818	2.5747	-1.54%
2018-11-12	0	3.240	3.240	3.250	3.190	3.310	25,549,700	83,110,381	3.2529	2.636	2.636	2.644	2.595	2.693	31,408,038	2.6462	-1.22%
2018-11-09	0	3.280	3.270	3.280	3.200	3.380	48,608,652	159,290,823	3.2770	2.668	2.660	2.668	2.603	2.750	59,754,219	2.6658	-2.67%
2018-11-08	0	3.370	3.370	3.380	3.370	3.590	63,957,500	219,947,352	3.4390	2.741	2.741	2.750	2.741	2.920	78,622,432	2.7975	-2.60%
2018-11-07	0	3.460	3.450	3.460	3.330	3.650	174,112,136	604,846,533	3.4739	2.815	2.806	2.815	2.709	2.969	214,034,627	2.8259	10.54%
2018-11-06	0	3.130	3.120	3.130	3.070	3.160	17,344,000	54,019,810	3.1146	2.546	2.538	2.546	2.497	2.571	21,320,838	2.5337	0.97%
2018-11-05	0	3.100	3.080	3.100	3.010	3.130	30,249,000	92,783,070	3.0673	2.522	2.506	2.522	2.449	2.546	37,184,849	2.4952	-1.59%
2018-11-02	0	3.150	3.140	3.150	2.960	3.180	86,855,920	268,924,729	3.0962	2.562	2.554	2.562	2.408	2.587	106,771,273	2.5187	8.62%
2018-11-01	0	2.900	2.890	2.900	2.860	2.970	31,134,548	90,751,051	2.9148	2.359	2.351	2.359	2.327	2.416	38,273,446	2.3711	-0.34%
2018-10-31	0	2.910	2.910	2.920	2.770	2.910	61,745,827	176,927,877	2.8654	2.367	2.367	2.375	2.253	2.367	75,903,641	2.3310	6.20%
2018-10-30	0	2.740	2.740	2.750	2.640	2.800	37,518,700	102,612,095	2.7350	2.229	2.229	2.237	2.148	2.278	46,121,431	2.2248	4.18%
2018-10-29	0	2.630	2.630	2.640	2.620	2.760	28,736,641	76,647,865	2.6673	2.139	2.139	2.148	2.131	2.245	35,325,718	2.1697	-2.95%
2018-10-26	0	2.710	2.700	2.710	2.700	2.810	19,290,000	52,810,290	2.7377	2.205	2.196	2.205	2.196	2.286	23,713,039	2.2271	-2.17%
2018-10-25	0	2.770	2.760	2.770	2.660	2.770	19,753,022	53,758,339	2.7215	2.253	2.245	2.253	2.164	2.253	24,282,229	2.2139	-1.07%
2018-10-24	0	2.800	2.790	2.800	2.750	2.860	21,449,224	60,068,241	2.8005	2.278	2.270	2.278	2.237	2.327	26,367,356	2.2781	2.19%
2018-10-23	0	2.740	2.740	2.750	2.730	2.930	47,663,264	133,045,501	2.7914	2.229	2.229	2.237	2.221	2.383	58,592,061	2.2707	-5.52%
2018-10-22	0	2.900	2.890	2.900	2.770	2.990	45,477,000	131,756,103	2.8972	2.359	2.351	2.359	2.253	2.432	55,904,505	2.3568	3.94%
2018-10-19	0	2.790	2.780	2.790	2.640	2.850	38,213,308	105,841,052	2.7697	2.270	2.261	2.270	2.148	2.318	46,975,307	2.2531	2.57%
2018-10-18	0	2.720	2.710	2.720	2.670	2.840	45,004,677	122,185,974	2.7150	2.213	2.205	2.213	2.172	2.310	55,323,882	2.2086	-2.86%
2018-10-16	0	2.800	2.800	2.810	2.760	2.840	26,960,622	75,600,840	2.8041	2.278	2.278	2.286	2.245	2.310	33,142,472	2.2811	2.19%
2018-10-15	0	2.740	2.740	2.750	2.720	2.870	36,477,729	101,102,988	2.7716	2.229	2.229	2.237	2.213	2.335	44,841,774	2.2547	-3.86%
2018-10-12	0	2.850	2.840	2.850	2.640	2.850	49,397,561	136,384,207	2.7610	2.318	2.310	2.318	2.148	2.318	60,724,018	2.2460	4.78%
2018-10-11	0	2.720	2.720	2.730	2.680	2.810	51,237,159	139,887,561	2.7302	2.213	2.213	2.221	2.180	2.286	62,985,421	2.2210	-5.88%
2018-10-10	0	2.890	2.890	2.900	2.890	3.050	30,780,971	90,647,392	2.9449	2.351	2.351	2.359	2.351	2.481	37,838,796	2.3956	-3.02%
2018-10-09	0	2.980	2.970	2.980	2.960	3.060	21,055,700	63,168,155	3.0001	2.424	2.416	2.424	2.408	2.489	25,883,600	2.4405	-1.00%
2018-10-08	0	3.010	3.010	3.020	2.960	3.280	43,751,412	134,428,185	3.0725	2.449	2.449	2.457	2.408	2.668	53,783,253	2.4994	-6.52%
2018-10-05	0	3.220	3.210	3.220	3.130	3.240	18,421,801	58,755,738	3.1895	2.619	2.611	2.619	2.546	2.636	22,645,770	2.5946	-0.62%
2018-10-04	0	3.240	3.230	3.240	3.210	3.290	15,237,412	49,618,190	3.2563	2.636	2.628	2.636	2.611	2.676	18,731,226	2.6490	-1.82%
2018-10-03	0	3.300	3.290	3.300	3.140	3.320	20,139,000	65,882,670	3.2714	2.684	2.676	2.684	2.554	2.701	24,756,708	2.6612	4.43%
2018-10-02	0	3.160	3.150	3.160	3.150	3.290	12,953,404	41,542,743	3.2071	2.571	2.562	2.571	2.562	2.676	15,923,514	2.6089	-3.66%
2018-09-28	0	3.280	3.270	3.280	3.170	3.280	21,782,861	70,357,017	3.2299	2.668	2.660	2.668	2.579	2.668	26,777,493	2.6275	2.18%
2018-09-27	0	3.210	3.210	3.220	3.210	3.370	57,974,987	187,814,851	3.2396	2.611	2.611	2.619	2.611	2.741	71,268,178	2.6353	-3.31%
2018-09-26	0	3.320	3.310	3.320	3.300	3.390	33,978,559	113,827,753	3.3500	2.701	2.693	2.701	2.684	2.758	41,769,565	2.7251	0.91%
2018-09-24	0	3.290	3.290	3.300	3.240	3.380	21,104,816	69,164,790	3.2772	2.676	2.676	2.684	2.636	2.750	25,943,978	2.6659	-3.24%
2018-09-21	0	3.400	3.390	3.400	3.260	3.400	63,883,922	213,486,293	3.3418	2.766	2.758	2.766	2.652	2.766	78,531,984	2.7185	3.34%
2018-09-20	0	3.290	3.280	3.290	3.200	3.340	66,636,740	218,743,167	3.2826	2.676	2.668	2.676	2.603	2.717	81,916,000	2.6703	3.79%
2018-09-19	0	3.170	3.170	3.180	3.070	3.230	45,925,589	146,306,559	3.1857	2.579	2.579	2.587	2.497	2.628	56,455,951	2.5915	3.59%
2018-09-18	0	3.060	3.050	3.060	2.880	3.080	34,960,076	104,854,526	2.9993	2.489	2.481	2.489	2.343	2.506	42,976,136	2.4398	3.73%
2018-09-17	0	2.950	2.950	2.960	2.900	3.000	43,046,000	126,912,820	2.9483	2.400	2.400	2.408	2.359	2.440	52,916,096	2.3984	-2.96%
2018-09-14	0	3.040	3.030	3.040	2.910	3.060	59,641,584	179,618,145	3.0116	2.473	2.465	2.473	2.367	2.489	73,316,912	2.4499	3.75%
2018-09-13	0	2.930	2.930	2.940	2.820	2.940	62,565,229	180,527,096	2.8854	2.383	2.383	2.392	2.294	2.392	76,910,925	2.3472	5.78%
2018-09-12	0	2.770	2.750	2.770	2.740	2.870	90,342,415	252,146,955	2.7910	2.253	2.237	2.253	2.229	2.335	111,057,193	2.2704	0.73%
2018-09-11	0	2.750	2.750	2.760	2.730	2.850	53,150,131	148,015,491	2.7849	2.237	2.237	2.245	2.221	2.318	65,337,022	2.2654	-2.14%
2018-09-10	0	2.810	2.800	2.810	2.740	3.020	75,035,421	214,346,130	2.8566	2.286	2.278	2.286	2.229	2.457	92,240,430	2.3238	-7.87%
2018-09-07	0	3.050	3.040	3.050	3.020	3.140	19,626,000	60,186,273	3.0667	2.481	2.473	2.481	2.457	2.554	24,126,082	2.4947	0.00%
2018-09-06	0	3.050	3.040	3.050	3.010	3.180	40,991,652	126,402,356	3.0836	2.481	2.473	2.481	2.449	2.587	50,390,703	2.5084	-2.24%
2018-09-05	0	3.120	3.120	3.130	3.120	3.240	45,764,654	145,681,399	3.1833	2.538	2.538	2.546	2.538	2.636	56,258,115	2.5895	-2.80%
2018-09-04	0	3.210	3.210	3.220	3.200	3.260	35,490,949	114,593,468	3.2288	2.611	2.611	2.619	2.603	2.652	43,628,734	2.6266	0.00%
2018-09-03	0	3.210	3.210	3.220	3.180	3.270	47,391,952	152,401,160	3.2158	2.611	2.611	2.619	2.587	2.660	58,258,540	2.6159	-0.31%
2018-08-31	0	3.220	3.210	3.220	3.160	3.250	51,009,196	163,493,846	3.2052	2.619	2.611	2.619	2.571	2.644	62,705,188	2.6073	0.00%
2018-08-30	0	3.220	3.220	3.230	3.220	3.340	41,578,063	135,482,156	3.2585	2.619	2.619	2.628	2.619	2.717	51,111,573	2.6507	-2.42%
2018-08-29	0	3.300	3.290	3.300	3.290	3.390	63,049,695	210,509,286	3.3388	2.684	2.676	2.684	2.676	2.758	77,506,475	2.7160	-1.20%
2018-08-28	0	3.340	3.330	3.340	3.300	3.440	80,437,384	270,395,793	3.3616	2.717	2.709	2.717	2.684	2.798	98,881,019	2.7346	0.00%
2018-08-27	0	3.340	3.330	3.340	3.330	3.460	101,615,756	343,005,819	3.3755	2.717	2.709	2.717	2.709	2.815	124,915,419	2.7459	0.60%
2018-08-24	0	3.320	3.310	3.320	3.300	3.440	34,246,000	114,352,755	3.3392	2.701	2.693	2.701	2.684	2.798	42,098,328	2.7163	-3.77%
2018-08-23	0	3.450	3.450	3.460	3.400	3.530	19,684,284	67,988,417	3.4539	2.806	2.806	2.815	2.766	2.872	24,197,730	2.8097	-1.71%
2018-08-22	0	3.510	3.500	3.510	3.380	3.530	33,388,776	116,194,316	3.4800	2.855	2.847	2.855	2.750	2.872	41,044,550	2.8309	0.86%
2018-08-21	0	3.480	3.480	3.490	3.320	3.510	44,622,135	154,420,008	3.4606	2.831	2.831	2.839	2.701	2.855	54,853,626	2.8151	2.96%
2018-08-20	0	3.380	3.370	3.380	3.200	3.390	37,145,500	123,001,677	3.3113	2.750	2.741	2.750	2.603	2.758	45,662,660	2.6937	4.97%
2018-08-17	0	3.220	3.220	3.230	3.180	3.430	35,683,459	116,444,132	3.2633	2.619	2.619	2.628	2.587	2.790	43,865,385	2.6546	-3.30%
2018-08-16	0	3.330	3.310	3.330	3.160	3.380	52,404,088	172,558,006	3.2928	2.709	2.693	2.709	2.571	2.750	64,419,917	2.6786	0.30%
2018-08-15	0	3.320	3.310	3.320	3.230	3.530	58,984,301	195,917,600	3.3215	2.701	2.693	2.701	2.628	2.872	72,508,919	2.7020	-5.68%
2018-08-14	0	3.520	3.510	3.520	3.440	3.620	30,719,000	107,448,248	3.4978	2.863	2.855	2.863	2.798	2.945	37,762,616	2.8454	-3.03%
2018-08-13	0	3.630	3.620	3.630	3.500	3.670	27,212,523	97,571,381	3.5855	2.953	2.945	2.953	2.847	2.985	33,452,132	2.9167	1.11%
2018-08-10	0	3.590	3.590	3.600	3.530	3.660	36,104,231	130,174,585	3.6055	2.920	2.920	2.929	2.872	2.977	44,382,636	2.9330	-0.28%
2018-08-09	0	3.600	3.590	3.600	3.470	3.710	78,660,951	286,035,441	3.6363	2.929	2.920	2.929	2.823	3.018	96,697,265	2.9581	3.75%
2018-08-08	0	3.470	3.470	3.480	3.440	3.580	38,454,363	134,475,913	3.4970	2.823	2.823	2.831	2.798	2.912	47,271,634	2.8447	-1.70%
2018-08-07	0	3.530	3.520	3.530	3.350	3.550	62,443,424	215,826,052	3.4563	2.872	2.863	2.872	2.725	2.888	76,761,191	2.8117	6.01%
2018-08-06	0	3.330	3.310	3.330	3.260	3.600	79,720,440	269,523,634	3.3809	2.709	2.693	2.709	2.652	2.929	97,999,686	2.7502	-5.93%
2018-08-03	0	3.540	3.530	3.540	3.510	3.720	29,574,700	105,725,131	3.5749	2.880	2.872	2.880	2.855	3.026	36,355,937	2.9081	-3.01%
2018-08-02	0	3.650	3.640	3.650	3.580	3.800	58,984,793	214,841,625	3.6423	2.969	2.961	2.969	2.912	3.091	72,509,524	2.9629	-3.95%
2018-08-01	0	3.800	3.800	3.810	3.770	4.070	61,952,500	240,466,774	3.8815	3.091	3.091	3.099	3.067	3.311	76,157,702	3.1575	-5.00%
2018-07-31	0	4.000	4.000	4.010	3.950	4.090	69,909,308	280,360,613	4.0103	3.254	3.254	3.262	3.213	3.327	85,938,941	3.2623	2.83%
2018-07-30	0	3.890	3.880	3.890	3.820	3.950	30,693,988	119,273,407	3.8859	3.164	3.156	3.164	3.107	3.213	37,731,869	3.1611	0.52%
2018-07-27	0	3.870	3.860	3.870	3.740	3.870	37,369,024	143,018,519	3.8272	3.148	3.140	3.148	3.042	3.148	45,937,436	3.1133	-0.26%
2018-07-26	0	3.880	3.870	3.880	3.830	4.160	71,862,766	281,201,571	3.9130	3.156	3.148	3.156	3.116	3.384	88,340,311	3.1832	-4.67%
2018-07-25	0	4.070	4.070	4.080	3.960	4.140	58,968,000	238,403,939	4.0429	3.311	3.311	3.319	3.221	3.368	72,488,881	3.2888	0.99%
2018-07-24	0	4.030	4.020	4.030	3.670	4.100	125,637,790	495,950,889	3.9475	3.278	3.270	3.278	2.985	3.335	154,445,509	3.2112	11.33%
2018-07-23	0	3.620	3.610	3.620	3.500	3.700	44,273,805	159,728,115	3.6077	2.945	2.937	2.945	2.847	3.010	54,425,427	2.9348	1.69%
2018-07-20	0	3.560	3.560	3.570	3.440	3.640	45,033,024	158,853,456	3.5275	2.896	2.896	2.904	2.798	2.961	55,358,729	2.8695	-1.39%
2018-07-19	0	3.610	3.600	3.610	3.600	3.730	17,386,243	63,696,574	3.6636	2.937	2.929	2.937	2.929	3.034	21,372,767	2.9803	-1.10%
2018-07-18	0	3.650	3.650	3.660	3.640	3.780	19,708,300	72,733,133	3.6905	2.969	2.969	2.977	2.961	3.075	24,227,252	3.0021	-2.41%
2018-07-17	0	3.740	3.730	3.740	3.610	3.740	30,522,862	112,554,296	3.6875	3.042	3.034	3.042	2.937	3.042	37,521,505	2.9997	0.54%
2018-07-16	0	3.720	3.720	3.730	3.670	3.840	27,272,666	101,592,575	3.7251	3.026	3.026	3.034	2.985	3.124	33,526,066	3.0303	-2.11%
2018-07-13	0	3.800	3.800	3.810	3.730	3.890	56,729,073	216,416,649	3.8149	3.091	3.091	3.099	3.034	3.164	69,736,586	3.1033	2.15%
2018-07-12	0	3.720	3.710	3.720	3.600	3.810	42,088,197	157,231,371	3.7358	3.026	3.018	3.026	2.929	3.099	51,738,677	3.0390	0.81%
2018-07-11	0	3.690	3.690	3.700	3.450	3.700	67,563,875	243,679,529	3.6067	3.002	3.002	3.010	2.806	3.010	83,055,720	2.9339	0.82%
2018-07-10	0	3.660	3.650	3.660	3.600	3.760	77,543,721	285,300,953	3.6792	2.977	2.969	2.977	2.929	3.059	95,323,863	2.9930	2.52%
2018-07-09	0	3.570	3.560	3.570	3.340	3.610	71,124,000	249,334,577	3.5056	2.904	2.896	2.904	2.717	2.937	87,432,152	2.8517	8.18%
2018-07-06	0	3.300	3.290	3.300	3.190	3.420	72,516,138	238,524,623	3.2893	2.684	2.676	2.684	2.595	2.782	89,143,496	2.6757	-2.94%
2018-07-05	0	3.400	3.390	3.400	3.310	3.580	80,360,168	279,262,075	3.4751	2.766	2.758	2.766	2.693	2.912	98,786,098	2.8269	-4.23%
2018-07-04	0	3.550	3.550	3.560	3.480	3.670	57,348,505	203,949,818	3.5563	2.888	2.888	2.896	2.831	2.985	70,498,049	2.8930	-1.11%
2018-07-03	0	3.590	3.590	3.600	3.430	3.700	67,504,384	240,651,267	3.5650	2.920	2.920	2.929	2.790	3.010	82,982,588	2.9000	-5.53%
2018-06-29	0	3.800	3.800	3.810	3.550	3.820	81,610,709	305,838,364	3.7475	3.091	3.091	3.099	2.888	3.107	100,323,378	3.0485	6.15%
2018-06-28	0	3.580	3.580	3.590	3.500	3.660	65,231,085	234,893,037	3.6009	2.912	2.912	2.920	2.847	2.977	80,188,040	2.9293	0.85%
2018-06-27	0	3.550	3.550	3.560	3.500	3.970	80,190,060	293,485,866	3.6599	2.888	2.888	2.896	2.847	3.230	98,576,986	2.9772	-8.27%
2018-06-26	0	3.870	3.860	3.870	3.740	3.890	50,637,697	193,755,912	3.8263	3.148	3.140	3.148	3.042	3.164	62,248,507	3.1126	0.00%
2018-06-25	0	3.870	3.870	3.880	3.860	4.100	43,906,586	175,094,209	3.9879	3.148	3.148	3.156	3.140	3.335	53,974,008	3.2440	-3.01%
2018-06-22	0	3.990	3.990	4.000	3.820	4.040	54,579,000	215,591,745	3.9501	3.246	3.246	3.254	3.107	3.286	67,093,519	3.2133	1.53%
2018-06-21	0	3.930	3.920	3.930	3.930	4.180	48,765,600	196,604,197	4.0316	3.197	3.189	3.197	3.197	3.400	59,947,154	3.2796	-2.48%
2018-06-20	0	4.030	4.020	4.030	3.910	4.100	71,169,961	285,688,163	4.0142	3.278	3.270	3.278	3.181	3.335	87,488,652	3.2654	1.51%
2018-06-19	0	3.970	3.960	3.970	3.970	4.270	122,146,802	498,450,269	4.0807	3.230	3.221	3.230	3.230	3.474	150,154,066	3.3196	-6.15%
2018-06-15	0	4.230	4.220	4.230	4.180	4.520	63,166,330	271,293,037	4.2949	3.441	3.433	3.441	3.400	3.677	77,649,854	3.4938	-2.90%
2018-06-14	0	4.450	4.440	4.450	4.360	4.630	87,354,415	389,218,403	4.4556	3.544	3.536	3.544	3.472	3.687	109,688,765	3.5484	-2.41%
2018-06-13	0	4.560	4.550	4.560	4.480	4.790	105,090,415	480,657,684	4.5738	3.632	3.624	3.632	3.568	3.815	131,959,419	3.6425	-4.20%
2018-06-12	0	4.760	4.760	4.780	4.750	4.900	64,202,773	307,962,892	4.7967	3.791	3.791	3.807	3.783	3.902	80,617,825	3.8200	-1.86%
2018-06-11	0	4.850	4.850	4.860	4.850	4.940	39,989,025	195,128,184	4.8795	3.862	3.862	3.870	3.862	3.934	50,213,224	3.8860	-1.42%
2018-06-08	0	4.920	4.910	4.920	4.850	5.020	52,552,628	257,704,870	4.9037	3.918	3.910	3.918	3.862	3.998	65,989,027	3.9053	-2.38%
2018-06-07	0	5.040	5.030	5.040	5.000	5.180	45,345,037	229,814,911	5.0681	4.014	4.006	4.014	3.982	4.125	56,938,635	4.0362	-1.56%
2018-06-06	0	5.120	5.110	5.120	4.980	5.180	78,092,031	398,216,631	5.0993	4.077	4.070	4.077	3.966	4.125	98,058,220	4.0610	3.23%
2018-06-05	0	4.960	4.950	4.960	4.820	4.960	46,838,957	229,666,702	4.9033	3.950	3.942	3.950	3.839	3.950	58,814,513	3.9049	2.69%
2018-06-04	0	4.830	4.830	4.840	4.780	4.880	50,624,615	244,768,692	4.8350	3.847	3.847	3.855	3.807	3.886	63,568,069	3.8505	0.42%
2018-06-01	0	4.810	4.800	4.810	4.730	4.960	66,058,582	318,365,029	4.8194	3.831	3.823	3.831	3.767	3.950	82,948,118	3.8381	-3.22%
2018-05-31	0	4.970	4.960	4.970	4.880	4.980	58,377,848	287,927,504	4.9321	3.958	3.950	3.958	3.886	3.966	73,303,611	3.9279	2.05%
2018-05-30	0	4.870	4.860	4.870	4.810	4.880	55,690,000	269,838,283	4.8454	3.878	3.870	3.878	3.831	3.886	69,928,547	3.8588	-1.62%
2018-05-29	0	4.950	4.940	4.950	4.910	5.100	45,365,988	226,457,569	4.9918	3.942	3.934	3.942	3.910	4.062	56,964,942	3.9754	-1.98%
2018-05-28	0	5.050	5.050	5.060	5.030	5.230	57,807,408	294,168,889	5.0888	4.022	4.022	4.030	4.006	4.165	72,587,324	4.0526	-1.56%
2018-05-25	0	5.130	5.120	5.130	5.080	5.400	81,784,859	423,587,970	5.1793	4.085	4.077	4.085	4.046	4.300	102,695,213	4.1247	-4.29%
2018-05-24	0	5.360	5.350	5.360	5.350	5.480	38,279,764	206,529,546	5.3953	4.269	4.261	4.269	4.261	4.364	48,066,947	4.2967	-1.29%
2018-05-23	0	5.430	5.420	5.430	5.380	5.630	96,760,572	526,275,988	5.4390	4.324	4.316	4.324	4.285	4.484	121,499,843	4.3315	-4.40%
2018-05-21	0	5.680	5.670	5.680	5.670	5.940	44,867,495	259,819,456	5.7908	4.523	4.515	4.523	4.515	4.731	56,338,997	4.6117	-2.91%
2018-05-18	0	5.850	5.850	5.860	5.720	5.900	25,336,505	147,835,847	5.8349	4.659	4.659	4.667	4.555	4.699	31,814,419	4.6468	1.39%
2018-05-17	0	5.770	5.770	5.780	5.750	5.830	20,211,686	116,820,134	5.7798	4.595	4.595	4.603	4.579	4.643	25,379,311	4.6030	0.00%
2018-05-16	0	5.770	5.760	5.770	5.720	5.900	28,190,277	162,882,379	5.7780	4.595	4.587	4.595	4.555	4.699	35,397,829	4.6015	-1.37%
2018-05-15	0	5.850	5.840	5.850	5.800	5.910	31,432,279	183,457,976	5.8366	4.659	4.651	4.659	4.619	4.707	39,468,731	4.6482	-0.51%
2018-05-14	0	5.880	5.870	5.880	5.770	5.930	62,080,544	364,395,923	5.8697	4.683	4.675	4.683	4.595	4.723	77,952,994	4.6746	3.34%
2018-05-11	0	5.690	5.680	5.690	5.550	5.840	85,955,502	492,795,877	5.7332	4.531	4.523	4.531	4.420	4.651	107,932,185	4.5658	3.27%
2018-05-10	0	5.510	5.510	5.530	5.510	5.610	31,390,073	173,951,147	5.5416	4.388	4.388	4.404	4.388	4.468	39,415,734	4.4132	0.36%
2018-05-09	0	5.490	5.490	5.500	5.460	5.650	40,837,194	224,984,534	5.5093	4.372	4.372	4.380	4.348	4.500	51,278,248	4.3875	-2.31%
2018-05-08	0	5.620	5.620	5.640	5.590	5.710	34,183,446	192,779,212	5.6395	4.476	4.476	4.492	4.452	4.547	42,923,303	4.4912	0.18%
2018-05-07	0	5.610	5.610	5.620	5.520	5.720	37,395,241	210,678,401	5.6338	4.468	4.468	4.476	4.396	4.555	46,956,274	4.4867	-0.36%
2018-05-04	0	5.630	5.630	5.640	5.620	5.780	41,125,200	233,077,505	5.6675	4.484	4.484	4.492	4.476	4.603	51,639,890	4.5135	-2.26%
2018-05-03	0	5.760	5.760	5.770	5.700	5.860	70,618,785	406,916,020	5.7621	4.587	4.587	4.595	4.539	4.667	88,674,251	4.5889	-2.70%
2018-05-02	0	5.920	5.910	5.920	5.830	6.010	40,460,688	238,319,951	5.8902	4.715	4.707	4.715	4.643	4.786	50,805,479	4.6908	-1.00%
2018-04-30	0	5.980	5.970	5.990	5.630	5.980	94,563,639	558,392,651	5.9049	4.762	4.754	4.770	4.484	4.762	118,741,209	4.7026	9.32%
2018-04-27	0	5.470	5.440	5.470	5.400	5.540	23,521,524	128,290,440	5.4542	4.356	4.332	4.356	4.300	4.412	29,535,392	4.3436	0.55%
2018-04-26	0	5.440	5.440	5.450	5.380	5.700	37,053,000	203,672,588	5.4968	4.332	4.332	4.340	4.285	4.539	46,526,530	4.3776	-3.37%
2018-04-25	0	5.630	5.620	5.630	5.530	5.700	33,252,010	186,357,125	5.6044	4.484	4.476	4.484	4.404	4.539	41,753,722	4.4632	-2.43%
2018-04-24	0	5.770	5.760	5.770	5.520	5.770	72,402,673	412,702,128	5.7001	4.595	4.587	4.595	4.396	4.595	90,914,235	4.5395	4.34%
2018-04-23	0	5.530	5.520	5.530	5.430	5.580	34,826,302	191,854,717	5.5089	4.404	4.396	4.404	4.324	4.444	43,730,521	4.3872	-0.36%
2018-04-20	0	5.550	5.550	5.560	5.520	5.730	38,365,643	214,563,308	5.5926	4.420	4.420	4.428	4.396	4.563	48,174,783	4.4539	-2.63%
2018-04-19	0	5.700	5.690	5.700	5.530	5.770	74,438,968	422,523,599	5.6761	4.539	4.531	4.539	4.404	4.595	93,471,160	4.5204	4.20%
2018-04-18	0	5.470	5.460	5.470	5.200	5.580	85,155,445	459,924,592	5.4010	4.356	4.348	4.356	4.141	4.444	106,927,574	4.3013	1.67%
2018-04-17	0	5.380	5.370	5.380	5.350	5.720	77,786,566	425,442,998	5.4694	4.285	4.277	4.285	4.261	4.555	97,674,656	4.3557	-5.11%
2018-04-16	0	5.670	5.660	5.670	5.600	5.900	37,338,600	211,537,075	5.6654	4.515	4.508	4.515	4.460	4.699	46,885,151	4.5118	-2.41%
2018-04-13	0	5.810	5.810	5.820	5.800	6.000	33,205,701	194,644,964	5.8618	4.627	4.627	4.635	4.619	4.778	41,695,573	4.6682	-1.86%
2018-04-12	0	5.920	5.910	5.920	5.860	6.040	31,601,548	187,018,795	5.9180	4.715	4.707	4.715	4.667	4.810	39,681,278	4.7130	-0.50%
2018-04-11	0	5.950	5.950	5.980	5.930	6.220	60,109,372	363,741,933	6.0513	4.738	4.738	4.762	4.723	4.954	75,477,843	4.8192	-2.62%
2018-04-10	0	6.110	6.110	6.120	5.710	6.120	103,570,214	619,820,254	5.9845	4.866	4.866	4.874	4.547	4.874	130,050,541	4.7660	7.19%
2018-04-09	0	5.700	5.690	5.700	5.670	5.820	54,025,165	309,890,194	5.7360	4.539	4.531	4.539	4.515	4.635	67,838,056	4.5681	-0.35%
2018-04-06	0	5.720	5.710	5.720	5.590	5.820	33,177,468	189,319,532	5.7063	4.555	4.547	4.555	4.452	4.635	41,660,121	4.5444	0.88%
2018-04-04	0	5.670	5.670	5.680	5.660	5.900	40,913,700	236,714,128	5.7857	4.515	4.515	4.523	4.508	4.699	51,374,315	4.6076	-1.73%
2018-04-03	0	5.770	5.760	5.770	5.630	5.810	74,181,825	425,362,590	5.7341	4.595	4.587	4.595	4.484	4.627	93,148,272	4.5665	-2.53%
2018-03-29	0	5.920	5.920	5.930	5.750	6.130	68,200,990	404,571,534	5.9320	4.715	4.715	4.723	4.579	4.882	85,638,286	4.7242	-1.82%
2018-03-28	0	6.030	6.030	6.040	6.020	6.380	69,372,848	423,903,744	6.1105	4.802	4.802	4.810	4.794	5.081	87,109,759	4.8663	-4.89%
2018-03-27	0	6.340	6.340	6.350	6.340	6.480	46,254,744	296,302,664	6.4059	5.049	5.049	5.057	5.049	5.161	58,080,931	5.1015	0.79%
2018-03-26	0	6.290	6.280	6.290	6.000	6.290	45,967,073	284,361,502	6.1862	5.009	5.001	5.009	4.778	5.009	57,719,710	4.9266	3.11%
2018-03-23	0	6.100	6.100	6.120	5.950	6.230	104,233,320	634,478,001	6.0871	4.858	4.858	4.874	4.738	4.961	130,883,187	4.8477	-5.57%
2018-03-22	0	6.460	6.460	6.470	6.400	6.680	40,801,674	266,359,277	6.5281	5.145	5.145	5.153	5.097	5.320	51,233,647	5.1989	0.62%
2018-03-21	0	6.420	6.410	6.420	6.410	6.830	56,894,600	374,321,399	6.5792	5.113	5.105	5.113	5.105	5.439	71,441,134	5.2396	-3.60%
2018-03-20	0	6.660	6.660	6.680	6.610	6.800	41,142,157	275,503,623	6.6964	5.304	5.304	5.320	5.264	5.415	51,661,183	5.3329	-0.15%
2018-03-19	0	6.670	6.670	6.680	6.480	6.800	62,212,600	415,073,754	6.6719	5.312	5.312	5.320	5.161	5.415	78,118,814	5.3134	0.45%
2018-03-16	0	6.640	6.610	6.640	6.540	6.840	89,754,792	596,797,112	6.6492	5.288	5.264	5.288	5.208	5.447	112,702,859	5.2953	-2.21%
2018-03-15	0	6.790	6.790	6.800	6.610	6.960	100,503,039	689,445,165	6.8599	5.407	5.407	5.415	5.264	5.543	126,199,165	5.4632	2.41%
2018-03-14	0	6.630	6.620	6.630	6.430	6.690	82,659,500	546,115,920	6.6068	5.280	5.272	5.280	5.121	5.328	103,793,478	5.2616	1.53%
2018-03-13	0	6.530	6.530	6.540	6.290	6.550	102,895,250	662,613,325	6.4397	5.200	5.200	5.208	5.009	5.216	129,203,005	5.1285	3.32%
2018-03-12	0	6.320	6.320	6.330	6.120	6.370	134,725,365	844,733,409	6.2700	5.033	5.033	5.041	4.874	5.073	169,171,289	4.9934	4.12%
2018-03-09	0	6.070	6.070	6.080	6.070	6.230	59,191,000	362,091,685	6.1173	4.834	4.834	4.842	4.834	4.961	74,324,666	4.8718	0.17%
2018-03-08	0	6.060	6.050	6.060	6.040	6.270	72,282,106	440,400,745	6.0928	4.826	4.818	4.826	4.810	4.993	90,762,842	4.8522	-2.10%
2018-03-07	0	6.190	6.180	6.190	6.170	6.380	43,333,200	270,736,019	6.2478	4.930	4.922	4.930	4.914	5.081	54,412,421	4.9756	-3.13%
2018-03-06	0	6.390	6.380	6.390	6.190	6.440	65,021,848	411,292,737	6.3255	5.089	5.081	5.089	4.930	5.129	81,646,317	5.0375	2.57%
2018-03-05	0	6.230	6.220	6.230	6.190	6.510	100,055,123	635,672,854	6.3532	4.961	4.954	4.961	4.930	5.184	125,636,729	5.0596	0.16%
2018-03-02	0	6.220	6.210	6.220	6.130	6.410	72,795,230	455,888,172	6.2626	4.954	4.946	4.954	4.882	5.105	91,407,159	4.9874	-1.58%
2018-03-01	0	6.320	6.320	6.340	6.210	6.420	68,891,239	434,834,676	6.3119	5.033	5.033	5.049	4.946	5.113	86,505,015	5.0267	-1.25%
2018-02-28	0	6.400	6.380	6.400	6.100	6.460	126,360,790	799,251,802	6.3252	5.097	5.081	5.097	4.858	5.145	158,668,100	5.0373	2.24%
2018-02-27	0	6.260	6.250	6.260	6.190	6.840	126,695,461	811,743,753	6.4070	4.985	4.977	4.985	4.930	5.447	159,088,338	5.1025	-7.26%
2018-02-26	0	6.750	6.740	6.750	6.400	6.960	141,157,245	947,555,739	6.7128	5.376	5.368	5.376	5.097	5.543	177,247,640	5.3459	5.14%
2018-02-23	0	6.420	6.420	6.430	6.250	6.580	128,032,666	821,332,183	6.4150	5.113	5.113	5.121	4.977	5.240	160,767,433	5.1088	0.94%
2018-02-22	0	6.360	6.360	6.370	5.740	6.470	213,265,133	1,328,623,883	6.2299	5.065	5.065	5.073	4.571	5.153	267,791,721	4.9614	8.35%
2018-02-21	0	5.870	5.850	5.870	5.620	5.870	49,519,773	285,783,625	5.7711	4.675	4.659	4.675	4.476	4.675	62,180,747	4.5960	2.26%
2018-02-20	0	5.740	5.730	5.740	5.620	5.870	37,160,176	213,317,388	5.7405	4.571	4.563	4.571	4.476	4.675	46,661,108	4.5716	-0.86%
2018-02-15	0	5.790	5.780	5.790	5.600	5.800	42,395,874	243,216,977	5.7368	4.611	4.603	4.611	4.460	4.619	53,235,444	4.5687	5.46%
2018-02-14	0	5.490	5.480	5.490	5.400	5.500	38,698,623	211,046,496	5.4536	4.372	4.364	4.372	4.300	4.380	48,592,898	4.3432	3.78%
2018-02-13	0	5.290	5.290	5.300	5.170	5.380	67,004,137	355,198,708	5.3011	4.213	4.213	4.221	4.117	4.285	84,135,428	4.2217	5.59%
2018-02-12	0	5.010	5.010	5.020	4.860	5.120	46,417,463	233,185,483	5.0237	3.990	3.990	3.998	3.870	4.077	58,285,253	4.0008	2.45%
2018-02-09	0	4.890	4.880	4.890	4.650	4.890	105,517,552	506,366,925	4.7989	3.894	3.886	3.894	3.703	3.894	132,495,765	3.8218	-4.12%
2018-02-08	0	5.100	5.100	5.120	5.080	5.250	53,796,209	276,974,966	5.1486	4.062	4.062	4.077	4.046	4.181	67,550,561	4.1003	-0.58%
2018-02-07	0	5.130	5.130	5.140	5.130	5.640	97,407,606	525,298,192	5.3928	4.085	4.085	4.093	4.085	4.492	122,312,307	4.2947	-3.02%
2018-02-06	0	5.290	5.280	5.290	5.250	5.820	124,481,960	682,776,354	5.4849	4.213	4.205	4.213	4.181	4.635	156,308,900	4.3681	-10.64%
2018-02-05	0	5.920	5.910	5.920	5.650	6.040	71,992,560	424,513,471	5.8966	4.715	4.707	4.715	4.500	4.810	90,399,266	4.6960	-1.17%
2018-02-02	0	5.990	5.990	6.000	5.680	6.070	87,237,894	516,585,859	5.9216	4.770	4.770	4.778	4.523	4.834	109,542,453	4.7159	3.63%
2018-02-01	0	5.780	5.780	5.790	5.750	6.120	102,727,834	601,737,195	5.8576	4.603	4.603	4.611	4.579	4.874	128,992,785	4.6649	-3.99%
2018-01-31	0	6.020	6.020	6.030	5.580	6.090	74,106,602	441,615,110	5.9592	4.794	4.794	4.802	4.444	4.850	93,053,816	4.7458	3.97%
2018-01-30	0	5.790	5.790	5.800	5.760	6.000	88,503,481	515,762,656	5.8276	4.611	4.611	4.619	4.587	4.778	111,131,619	4.6410	-4.14%
2018-01-29	0	6.040	6.030	6.040	5.970	6.230	48,138,313	293,093,208	6.0886	4.810	4.802	4.810	4.754	4.961	60,446,082	4.8488	0.50%
2018-01-26	0	6.010	6.000	6.010	5.950	6.110	46,135,600	276,398,309	5.9910	4.786	4.778	4.786	4.738	4.866	57,931,325	4.7711	-1.15%
2018-01-25	0	6.080	6.070	6.080	5.960	6.190	60,858,746	369,539,128	6.0721	4.842	4.834	4.842	4.746	4.930	76,418,813	4.8357	1.84%
2018-01-24	0	5.970	5.960	5.970	5.800	6.100	83,657,876	493,254,500	5.8961	4.754	4.746	4.754	4.619	4.858	105,047,113	4.6956	-1.65%
2018-01-23	0	6.070	6.060	6.070	6.000	6.300	50,911,364	311,242,818	6.1134	4.834	4.826	4.834	4.778	5.017	63,928,133	4.8686	-1.30%
2018-01-22	0	6.150	6.140	6.150	5.910	6.180	52,217,500	319,273,255	6.1143	4.898	4.890	4.898	4.707	4.922	65,568,216	4.8693	2.50%
2018-01-19	0	6.000	6.000	6.030	5.830	6.050	48,160,164	288,420,302	5.9888	4.778	4.778	4.802	4.643	4.818	60,473,520	4.7694	1.69%
2018-01-18	0	5.900	5.890	5.900	5.820	6.110	67,273,612	397,777,498	5.9128	4.699	4.691	4.699	4.635	4.866	84,473,801	4.7089	-1.34%
2018-01-17	0	5.980	5.970	5.980	5.790	6.000	52,247,058	308,599,214	5.9065	4.762	4.754	4.762	4.611	4.778	65,605,331	4.7039	-0.66%
2018-01-16	0	6.020	6.000	6.020	5.750	6.090	77,539,670	463,423,398	5.9766	4.794	4.778	4.794	4.579	4.850	97,364,634	4.7597	4.70%
2018-01-15	0	5.750	5.740	5.750	5.620	6.040	93,175,925	538,423,443	5.7786	4.579	4.571	4.579	4.476	4.810	116,998,691	4.6020	-3.52%
2018-01-12	0	5.960	5.950	5.960	5.760	5.980	70,700,072	416,030,608	5.8844	4.746	4.738	4.746	4.587	4.762	88,776,321	4.6863	1.36%
2018-01-11	0	5.880	5.870	5.880	5.570	5.890	161,754,105	938,203,005	5.8002	4.683	4.675	4.683	4.436	4.691	203,110,605	4.6192	6.52%
2018-01-10	0	5.520	5.510	5.520	5.350	5.620	61,128,946	337,739,511	5.5250	4.396	4.388	4.396	4.261	4.476	76,758,097	4.4001	1.47%
2018-01-09	0	5.440	5.430	5.440	5.340	5.500	40,186,476	216,966,324	5.3990	4.332	4.324	4.332	4.253	4.380	50,461,158	4.2997	-0.91%
2018-01-08	0	5.490	5.480	5.490	5.190	5.510	80,657,086	435,867,600	5.4040	4.372	4.364	4.372	4.133	4.388	101,279,096	4.3036	5.78%
2018-01-05	0	5.190	5.180	5.190	5.100	5.450	56,268,482	295,197,789	5.2462	4.133	4.125	4.133	4.062	4.340	70,654,933	4.1780	-2.44%
2018-01-04	0	5.320	5.320	5.330	5.200	5.330	37,853,949	199,616,121	5.2733	4.237	4.237	4.245	4.141	4.245	47,532,262	4.1996	1.33%
2018-01-03	0	5.250	5.250	5.260	5.220	5.450	71,339,569	380,482,989	5.3334	4.181	4.181	4.189	4.157	4.340	89,579,322	4.2474	-0.94%
2018-01-02	0	5.300	5.290	5.300	5.020	5.300	99,674,616	522,836,753	5.2454	4.221	4.213	4.221	3.998	4.221	125,158,935	4.1774	5.58%
2017-12-29	0	5.020	5.020	5.030	4.990	5.230	83,960,175	430,151,953	5.1233	3.998	3.998	4.006	3.974	4.165	105,426,703	4.0801	-0.59%
2017-12-28	0	5.050	5.040	5.050	4.870	5.050	75,338,721	376,270,246	4.9944	4.022	4.014	4.022	3.878	4.022	94,600,957	3.9774	2.85%
2017-12-27	0	4.910	4.900	4.910	4.740	4.940	59,278,942	289,363,815	4.8814	3.910	3.902	3.910	3.775	3.934	74,435,093	3.8875	3.37%
2017-12-22	0	4.750	4.740	4.750	4.690	4.780	18,530,843	87,823,264	4.7393	3.783	3.775	3.783	3.735	3.807	23,268,718	3.7743	0.42%
2017-12-21	0	4.730	4.730	4.740	4.630	4.750	38,657,925	181,950,047	4.7067	3.767	3.767	3.775	3.687	3.783	48,541,795	3.7483	1.94%
2017-12-20	0	4.640	4.630	4.640	4.610	4.750	27,681,348	128,917,035	4.6572	3.695	3.687	3.695	3.671	3.783	34,758,780	3.7089	-1.69%
2017-12-19	0	4.720	4.700	4.720	4.690	4.770	30,886,380	145,910,592	4.7241	3.759	3.743	3.759	3.735	3.799	38,783,259	3.7622	0.43%
2017-12-18	0	4.700	4.690	4.700	4.600	4.730	30,997,390	144,864,111	4.6734	3.743	3.735	3.743	3.663	3.767	38,922,651	3.7218	1.08%
2017-12-15	0	4.650	4.640	4.650	4.570	4.730	33,506,372	155,122,007	4.6296	3.703	3.695	3.703	3.639	3.767	42,073,118	3.6870	-1.27%
2017-12-14	0	4.710	4.700	4.710	4.660	4.750	32,189,684	151,667,858	4.7117	3.751	3.743	3.751	3.711	3.783	40,419,785	3.7523	1.73%
2017-12-13	0	4.630	4.630	4.640	4.590	4.770	39,178,980	181,721,871	4.6382	3.687	3.687	3.695	3.655	3.799	49,196,070	3.6938	-2.32%
2017-12-12	0	4.740	4.730	4.740	4.670	4.790	47,436,518	224,530,124	4.7333	3.775	3.767	3.775	3.719	3.815	59,564,855	3.7695	0.42%
2017-12-11	0	4.720	4.720	4.730	4.460	4.740	72,213,661	335,334,736	4.6436	3.759	3.759	3.767	3.552	3.775	90,676,897	3.6981	4.19%
2017-12-08	0	4.530	4.530	4.540	4.340	4.560	60,631,362	271,275,369	4.4742	3.608	3.608	3.616	3.456	3.632	76,133,293	3.5632	5.35%
2017-12-07	0	4.300	4.290	4.300	4.220	4.570	95,303,000	412,006,658	4.3231	3.424	3.416	3.424	3.361	3.639	119,669,606	3.4429	-3.59%
2017-12-06	0	4.460	4.440	4.460	4.350	4.810	135,181,083	609,024,857	4.5053	3.552	3.536	3.552	3.464	3.831	169,743,523	3.5879	-6.89%
2017-12-05	0	4.790	4.790	4.800	4.790	4.880	51,939,989	251,137,568	4.8351	3.815	3.815	3.823	3.815	3.886	65,219,752	3.8506	-0.83%
2017-12-04	0	4.830	4.830	4.840	4.690	4.890	54,338,645	260,838,187	4.8002	3.847	3.847	3.855	3.735	3.894	68,231,685	3.8228	1.68%
2017-12-01	0	4.750	4.750	4.760	4.730	4.920	129,535,898	627,522,664	4.8444	3.783	3.783	3.791	3.767	3.918	162,655,004	3.8580	-2.46%
2017-11-30	0	4.870	4.860	4.870	4.740	4.920	270,252,962	1,312,277,501	4.8557	3.878	3.870	3.878	3.775	3.918	339,349,920	3.8670	0.00%
2017-11-29	0	4.870	4.860	4.870	4.730	4.940	113,761,113	553,732,744	4.8675	3.878	3.870	3.878	3.767	3.934	142,846,999	3.8764	3.40%
2017-11-28	0	4.710	4.710	4.720	4.570	4.730	82,272,260	383,283,705	4.6587	3.751	3.751	3.759	3.639	3.767	103,307,230	3.7101	-0.21%
2017-11-27	0	4.720	4.720	4.730	4.700	4.890	81,924,000	394,677,020	4.8176	3.759	3.759	3.767	3.743	3.894	102,869,928	3.8367	-0.84%
2017-11-24	0	4.760	4.760	4.770	4.650	4.850	46,730,781	222,399,243	4.7592	3.791	3.791	3.799	3.703	3.862	58,678,679	3.7901	1.71%
2017-11-23	0	4.680	4.680	4.690	4.640	4.910	77,706,200	372,447,102	4.7930	3.727	3.727	3.735	3.695	3.910	97,573,742	3.8171	-1.68%
2017-11-22	0	4.760	4.750	4.760	4.500	4.760	114,439,200	533,252,529	4.6597	3.791	3.783	3.791	3.584	3.791	143,698,456	3.7109	6.49%
2017-11-21	0	4.470	4.460	4.470	4.310	4.700	172,479,285	764,718,424	4.4337	3.560	3.552	3.560	3.432	3.743	216,577,947	3.5309	-4.69%
2017-11-20	0	4.690	4.690	4.700	4.550	4.690	43,811,101	202,265,705	4.6168	3.735	3.735	3.743	3.624	3.735	55,012,509	3.6767	1.52%
2017-11-17	0	4.620	4.620	4.630	4.600	4.770	63,858,000	298,392,065	4.6727	3.679	3.679	3.687	3.663	3.799	80,184,902	3.7213	-0.43%
2017-11-16	0	4.640	4.630	4.640	4.520	4.750	85,929,888	395,929,740	4.6076	3.695	3.687	3.695	3.600	3.783	107,900,022	3.6694	-1.49%
2017-11-15	0	4.710	4.710	4.720	4.700	4.910	106,631,187	506,327,199	4.7484	3.751	3.751	3.759	3.743	3.910	133,894,128	3.7815	-4.27%
2017-11-14	0	4.920	4.910	4.920	4.850	5.040	80,977,000	400,961,637	4.9515	3.918	3.910	3.918	3.862	4.014	101,680,804	3.9433	1.44%
2017-11-13	0	4.850	4.840	4.850	4.800	4.940	44,017,703	212,462,188	4.8267	3.862	3.855	3.862	3.823	3.934	55,271,934	3.8439	-1.02%
2017-11-10	0	4.900	4.900	4.910	4.880	4.960	29,737,005	145,835,871	4.9042	3.902	3.902	3.910	3.886	3.950	37,340,017	3.9056	-0.81%
2017-11-09	0	4.940	4.940	4.950	4.900	5.020	35,298,345	174,789,674	4.9518	3.934	3.934	3.942	3.902	3.998	44,323,254	3.9435	0.20%
2017-11-08	0	4.930	4.930	4.940	4.930	5.100	53,854,498	268,733,331	4.9900	3.926	3.926	3.934	3.926	4.062	67,623,753	3.9739	-2.95%
2017-11-07	0	5.080	5.070	5.080	4.930	5.100	72,771,874	366,088,560	5.0306	4.046	4.038	4.046	3.926	4.062	91,377,832	4.0063	3.04%
2017-11-06	0	4.930	4.920	4.930	4.800	4.950	46,875,100	228,010,084	4.8642	3.926	3.918	3.926	3.823	3.942	58,859,897	3.8738	0.61%
2017-11-03	0	4.900	4.890	4.900	4.880	5.070	62,977,140	310,335,247	4.9277	3.902	3.894	3.902	3.886	4.038	79,078,828	3.9244	-2.58%
2017-11-02	0	5.030	5.020	5.030	4.980	5.270	84,342,816	430,424,059	5.1033	4.006	3.998	4.006	3.966	4.197	105,907,176	4.0642	-2.52%
2017-11-01	0	5.160	5.150	5.160	5.090	5.220	65,704,936	339,691,033	5.1699	4.109	4.101	4.109	4.054	4.157	82,504,053	4.1173	1.78%
2017-10-31	0	5.070	5.070	5.080	4.760	5.130	98,308,068	491,695,539	5.0016	4.038	4.038	4.046	3.791	4.085	123,442,995	3.9832	5.41%
2017-10-30	0	4.810	4.810	4.820	4.750	5.130	105,136,880	510,670,997	4.8572	3.831	3.831	3.839	3.783	4.085	132,017,764	3.8682	-4.94%
2017-10-27	0	5.060	5.060	5.070	5.020	5.300	75,087,762	383,951,999	5.1134	4.030	4.030	4.038	3.998	4.221	94,285,835	4.0722	-3.80%
2017-10-26	0	5.260	5.250	5.260	5.140	5.330	83,119,560	436,371,675	5.2499	4.189	4.181	4.189	4.093	4.245	104,371,163	4.1810	0.77%
2017-10-25	0	5.220	5.220	5.230	5.080	5.270	87,558,891	455,234,395	5.1992	4.157	4.157	4.165	4.046	4.197	109,945,521	4.1405	3.37%
2017-10-24	0	5.050	5.050	5.060	4.980	5.280	96,617,800	495,310,910	5.1265	4.022	4.022	4.030	3.966	4.205	121,320,568	4.0827	-1.75%
2017-10-23	0	5.140	5.130	5.140	5.050	5.360	148,870,608	772,820,631	5.1912	4.093	4.085	4.093	4.022	4.269	186,933,118	4.1342	-1.72%
2017-10-20	0	5.230	5.220	5.230	4.750	5.230	307,955,950	1,554,769,391	5.0487	4.165	4.157	4.165	3.783	4.165	386,692,624	4.0207	11.99%
2017-10-19	0	4.670	4.650	4.670	4.610	4.830	110,672,000	523,715,040	4.7321	3.719	3.703	3.719	3.671	3.847	138,968,077	3.7686	1.74%
2017-10-18	0	4.590	4.590	4.610	4.570	4.710	51,016,145	236,607,298	4.6379	3.655	3.655	3.671	3.639	3.751	64,059,704	3.6935	-1.29%
2017-10-17	0	4.650	4.650	4.660	4.640	4.840	46,920,419	221,131,541	4.7129	3.703	3.703	3.711	3.695	3.855	58,916,803	3.7533	-3.13%
2017-10-16	0	4.800	4.790	4.800	4.600	4.800	79,028,000	371,893,842	4.7058	3.823	3.815	3.823	3.663	3.823	99,233,493	3.7477	4.80%
2017-10-13	0	4.580	4.580	4.590	4.560	4.650	56,470,036	259,468,524	4.5948	3.647	3.647	3.655	3.632	3.703	70,908,019	3.6592	-0.43%
2017-10-12	0	4.600	4.600	4.610	4.470	4.630	70,429,500	320,944,980	4.5570	3.663	3.663	3.671	3.560	3.687	88,436,571	3.6291	0.00%
2017-10-11	0	4.600	4.590	4.600	4.520	4.800	87,988,758	405,695,322	4.6108	3.663	3.655	3.663	3.600	3.823	110,485,294	3.6719	-3.36%
2017-10-10	0	4.760	4.760	4.770	4.720	4.850	35,407,000	168,693,185	4.7644	3.791	3.791	3.799	3.759	3.862	44,459,689	3.7943	0.21%
2017-10-09	0	4.750	4.750	4.760	4.710	4.960	52,602,364	251,724,709	4.7854	3.783	3.783	3.791	3.751	3.950	66,051,480	3.8110	-3.06%
2017-10-06	0	4.900	4.900	4.910	4.890	5.010	55,413,600	273,670,832	4.9387	3.902	3.902	3.910	3.894	3.990	69,581,479	3.9331	-0.20%
2017-10-04	0	4.910	4.900	4.910	4.790	4.960	75,532,000	370,309,525	4.9027	3.910	3.902	3.910	3.815	3.950	94,843,653	3.9044	3.59%
2017-10-03	0	4.740	4.730	4.740	4.690	4.800	62,553,230	296,952,167	4.7472	3.775	3.767	3.775	3.735	3.823	78,546,535	3.7806	1.07%
2017-09-29	0	4.690	4.670	4.690	4.570	4.750	49,706,000	230,419,200	4.6356	3.735	3.719	3.735	3.639	3.783	62,414,587	3.6918	0.64%
2017-09-28	0	4.660	4.660	4.670	4.650	4.810	50,722,743	239,627,001	4.7243	3.711	3.711	3.719	3.703	3.831	63,691,286	3.7623	-0.43%
2017-09-27	0	4.680	4.680	4.690	4.560	4.810	76,697,300	362,169,086	4.7221	3.727	3.727	3.735	3.632	3.831	96,306,891	3.7606	1.52%
2017-09-26	0	4.610	4.600	4.610	4.370	4.660	82,030,377	374,129,078	4.5609	3.671	3.663	3.671	3.480	3.711	103,003,503	3.6322	1.99%
2017-09-25	0	4.520	4.520	4.530	4.500	4.800	96,065,949	442,149,046	4.6026	3.600	3.600	3.608	3.584	3.823	120,627,622	3.6654	-5.83%
2017-09-22	0	4.800	4.800	4.810	4.730	4.910	94,780,269	454,874,915	4.7993	3.823	3.823	3.831	3.767	3.910	119,013,226	3.8221	-3.03%
2017-09-21	0	4.950	4.950	4.960	4.920	5.170	75,404,000	378,349,760	5.0176	3.942	3.942	3.950	3.918	4.117	94,682,927	3.9960	-3.51%
2017-09-20	0	5.130	5.120	5.130	4.810	5.220	149,140,588	757,856,646	5.0815	4.085	4.077	4.085	3.831	4.157	187,272,126	4.0468	5.99%
2017-09-19	0	4.840	4.840	4.850	4.750	4.950	65,106,000	316,770,848	4.8655	3.855	3.855	3.862	3.783	3.942	81,751,984	3.8748	1.04%
2017-09-18	0	4.790	4.780	4.790	4.760	4.930	77,355,359	374,134,823	4.8366	3.815	3.807	3.815	3.791	3.926	97,133,200	3.8518	1.05%
2017-09-15	0	4.740	4.740	4.750	4.680	4.990	155,781,079	746,256,788	4.7904	3.775	3.775	3.783	3.727	3.974	195,610,425	3.8150	-5.01%
2017-09-14	0	4.990	4.990	5.000	4.890	5.200	139,487,144	699,963,408	5.0181	3.974	3.974	3.982	3.894	4.141	175,150,536	3.9964	-2.35%
2017-09-13	0	5.110	5.110	5.120	4.740	5.140	116,300,600	575,633,119	4.9495	4.070	4.070	4.077	3.775	4.093	146,035,770	3.9417	5.58%
2017-09-12	0	4.840	4.840	4.850	4.670	5.080	208,746,316	1,022,290,909	4.8973	3.855	3.855	3.862	3.719	4.046	262,117,555	3.9001	0.21%
2017-09-11	0	4.830	4.820	4.830	4.420	4.870	180,661,656	844,157,046	4.6726	3.847	3.839	3.847	3.520	3.878	226,852,346	3.7212	8.30%
2017-09-08	0	4.460	4.450	4.460	4.390	4.540	64,121,456	286,614,717	4.4699	3.552	3.544	3.552	3.496	3.616	80,515,717	3.5597	2.53%
2017-09-07	0	4.350	4.350	4.370	4.340	4.480	50,848,652	223,342,544	4.3923	3.464	3.464	3.480	3.456	3.568	63,849,387	3.4980	-1.36%
2017-09-06	0	4.410	4.400	4.410	4.160	4.520	181,276,846	797,365,813	4.3986	3.512	3.504	3.512	3.313	3.600	227,624,825	3.5030	4.75%
2017-09-05	0	4.210	4.210	4.220	4.100	4.280	59,912,000	250,479,758	4.1808	3.353	3.353	3.361	3.265	3.409	75,230,008	3.3295	-0.47%
2017-09-04	0	4.230	4.230	4.240	4.220	4.380	74,235,880	318,899,435	4.2958	3.369	3.369	3.377	3.361	3.488	93,216,147	3.4211	-1.40%
2017-09-01	0	4.290	4.280	4.290	4.170	4.370	102,251,100	436,950,741	4.2733	3.416	3.409	3.416	3.321	3.480	128,394,162	3.4032	0.94%
2017-08-31	0	4.250	4.240	4.250	3.990	4.280	163,272,390	680,689,004	4.1690	3.385	3.377	3.385	3.178	3.409	205,017,078	3.3202	5.20%
2017-08-30	0	4.040	4.030	4.040	3.880	4.040	81,272,414	322,950,470	3.9737	3.217	3.209	3.217	3.090	3.217	102,051,748	3.1646	4.12%
2017-08-29	0	3.880	3.870	3.880	3.820	3.960	57,595,393	224,972,409	3.9061	3.090	3.082	3.090	3.042	3.154	72,321,102	3.1107	1.57%
2017-08-28	0	3.820	3.810	3.820	3.790	3.980	102,055,903	394,195,296	3.8625	3.042	3.034	3.042	3.018	3.170	128,149,058	3.0761	-4.02%
2017-08-25	0	3.980	3.980	3.990	3.860	4.050	78,628,147	312,311,165	3.9720	3.170	3.170	3.178	3.074	3.225	98,731,408	3.1632	3.11%
2017-08-24	0	3.860	3.860	3.870	3.810	4.000	77,353,800	299,649,757	3.8738	3.074	3.074	3.082	3.034	3.186	97,131,242	3.0850	-2.77%
2017-08-22	0	3.970	3.950	3.970	3.770	4.030	134,578,000	528,403,995	3.9264	3.162	3.146	3.162	3.002	3.209	168,986,246	3.1269	5.87%
2017-08-21	0	3.750	3.740	3.750	3.550	3.780	76,141,100	281,509,341	3.6972	2.986	2.978	2.986	2.827	3.010	95,608,485	2.9444	3.02%
2017-08-18	0	3.640	3.640	3.650	3.600	3.710	57,876,200	211,025,104	3.6461	2.899	2.899	2.907	2.867	2.955	72,673,704	2.9037	-2.93%
2017-08-17	0	3.750	3.740	3.750	3.700	3.890	112,280,000	425,065,745	3.7858	2.986	2.978	2.986	2.947	3.098	140,987,202	3.0149	1.08%
2017-08-16	0	3.710	3.700	3.710	3.520	3.720	90,429,000	327,167,590	3.6179	2.955	2.947	2.955	2.803	2.963	113,549,445	2.8813	3.34%
2017-08-15	0	3.590	3.580	3.590	3.560	3.850	128,691,574	468,837,286	3.6431	2.859	2.851	2.859	2.835	3.066	161,594,808	2.9013	-5.03%
2017-08-14	0	3.780	3.780	3.790	3.670	3.810	81,344,546	305,378,478	3.7541	3.010	3.010	3.018	2.923	3.034	102,142,323	2.9897	4.13%
2017-08-11	0	3.630	3.620	3.630	3.620	3.900	231,206,269	864,287,501	3.7382	2.891	2.883	2.891	2.883	3.106	290,319,959	2.9770	-9.02%
2017-08-10	0	3.990	3.990	4.000	3.910	4.240	154,103,138	619,584,635	4.0206	3.178	3.178	3.186	3.114	3.377	193,503,476	3.2019	-5.67%
2017-08-09	0	4.230	4.230	4.240	4.130	4.270	77,583,800	325,399,876	4.1942	3.369	3.369	3.377	3.289	3.401	97,420,047	3.3402	0.48%
2017-08-08	0	4.210	4.210	4.220	4.200	4.460	129,942,061	560,898,712	4.3165	3.353	3.353	3.361	3.345	3.552	163,165,013	3.4376	-2.55%
2017-08-07	0	4.320	4.310	4.320	4.100	4.320	92,395,098	386,700,299	4.1853	3.440	3.432	3.440	3.265	3.440	116,018,226	3.3331	4.60%
2017-08-04	0	4.130	4.130	4.150	4.120	4.390	106,654,570	450,841,197	4.2271	3.289	3.289	3.305	3.281	3.496	133,923,490	3.3664	-3.28%
2017-08-03	0	4.270	4.270	4.280	4.270	4.440	105,857,222	462,140,933	4.3657	3.401	3.401	3.409	3.401	3.536	132,922,280	3.4768	-0.93%
2017-08-02	0	4.310	4.300	4.310	4.150	4.460	135,581,828	586,003,316	4.3221	3.432	3.424	3.432	3.305	3.552	170,246,728	3.4421	3.11%
2017-08-01	0	4.180	4.170	4.180	4.080	4.340	108,574,710	457,105,435	4.2101	3.329	3.321	3.329	3.249	3.456	136,334,562	3.3528	-1.65%
2017-07-31	0	4.250	4.240	4.250	3.830	4.290	226,457,070	934,278,884	4.1256	3.385	3.377	3.385	3.050	3.416	284,356,508	3.2856	10.39%
2017-07-28	0	3.850	3.850	3.860	3.710	3.910	93,209,385	358,057,096	3.8414	3.066	3.066	3.074	2.955	3.114	117,040,706	3.0593	1.85%
2017-07-27	0	3.780	3.770	3.780	3.620	3.900	104,030,353	389,093,867	3.7402	3.010	3.002	3.010	2.883	3.106	130,628,326	2.9786	-1.56%
2017-07-26	0	3.840	3.830	3.840	3.750	3.890	112,064,448	428,338,889	3.8223	3.058	3.050	3.058	2.986	3.098	140,716,539	3.0440	4.07%
2017-07-25	0	3.690	3.690	3.700	3.660	3.780	44,409,759	164,417,090	3.7023	2.939	2.939	2.947	2.915	3.010	55,764,229	2.9484	-1.07%
2017-07-24	0	3.730	3.720	3.730	3.670	3.850	101,895,897	380,836,517	3.7375	2.971	2.963	2.971	2.923	3.066	127,948,143	2.9765	-1.84%
2017-07-21	0	3.800	3.790	3.800	3.750	3.890	54,040,507	205,192,650	3.7970	3.026	3.018	3.026	2.986	3.098	67,857,320	3.0239	0.53%
2017-07-20	0	3.780	3.780	3.790	3.770	3.970	92,156,125	355,979,928	3.8628	3.010	3.010	3.018	3.002	3.162	115,718,153	3.0763	-2.33%
2017-07-19	0	3.870	3.860	3.870	3.650	3.920	144,504,615	551,749,644	3.8182	3.082	3.074	3.082	2.907	3.122	181,450,850	3.0408	5.45%
2017-07-18	0	3.670	3.660	3.670	3.560	3.700	89,183,209	323,983,317	3.6328	2.923	2.915	2.923	2.835	2.947	111,985,137	2.8931	1.38%
2017-07-17	0	3.620	3.600	3.620	3.510	3.770	149,024,828	542,852,973	3.6427	2.883	2.867	2.883	2.795	3.002	187,126,769	2.9010	-1.90%
2017-07-14	0	3.690	3.680	3.690	3.430	3.700	111,783,000	403,440,566	3.6091	2.939	2.931	2.939	2.732	2.947	140,363,132	2.8743	5.43%
2017-07-13	0	3.500	3.500	3.510	3.480	3.630	116,098,234	413,306,039	3.5600	2.787	2.787	2.795	2.771	2.891	145,781,664	2.8351	0.86%
2017-07-12	0	3.470	3.460	3.470	3.270	3.470	98,912,375	332,997,350	3.3666	2.763	2.755	2.763	2.604	2.763	124,201,808	2.6811	6.44%
2017-07-11	0	3.260	3.260	3.270	3.240	3.410	85,984,979	283,371,769	3.2956	2.596	2.596	2.604	2.580	2.716	107,969,199	2.6246	-2.98%
2017-07-10	0	3.360	3.360	3.370	3.350	3.500	155,112,000	533,008,830	3.4363	2.676	2.676	2.684	2.668	2.787	194,770,279	2.7366	-0.30%
2017-07-07	0	3.370	3.370	3.390	3.330	3.490	128,281,000	437,990,692	3.4143	2.684	2.684	2.700	2.652	2.779	161,079,260	2.7191	0.30%
2017-07-06	0	3.360	3.360	3.370	3.220	3.480	235,195,580	794,918,726	3.3798	2.676	2.676	2.684	2.564	2.771	295,329,238	2.6916	3.38%
2017-07-05	0	3.250	3.240	3.250	3.000	3.300	144,321,700	462,376,906	3.2038	2.588	2.580	2.588	2.389	2.628	181,221,168	2.5515	6.56%
2017-07-04	0	3.050	3.040	3.050	3.000	3.180	78,715,896	241,650,325	3.0699	2.429	2.421	2.429	2.389	2.533	98,841,592	2.4448	-2.24%
2017-07-03	0	3.120	3.110	3.120	3.030	3.160	98,108,480	306,109,549	3.1201	2.485	2.477	2.485	2.413	2.517	123,192,377	2.4848	4.35%
2017-06-30	0	2.990	2.980	2.990	2.860	3.000	82,815,420	245,890,882	2.9691	2.381	2.373	2.381	2.278	2.389	103,989,262	2.3646	3.10%
2017-06-29	0	2.900	2.900	2.910	2.810	2.950	109,343,000	318,752,730	2.9152	2.310	2.310	2.317	2.238	2.349	137,299,285	2.3216	3.94%
2017-06-28	0	2.790	2.760	2.790	2.680	2.790	40,685,114	111,502,918	2.7406	2.222	2.198	2.222	2.134	2.222	51,087,285	2.1826	-0.36%
2017-06-27	0	2.800	2.800	2.810	2.770	2.850	27,390,626	76,774,569	2.8030	2.230	2.230	2.238	2.206	2.270	34,393,728	2.2322	-0.71%
2017-06-26	0	2.820	2.810	2.820	2.810	2.870	43,017,500	122,417,335	2.8458	2.246	2.238	2.246	2.238	2.286	54,016,004	2.2663	1.81%
2017-06-23	0	2.770	2.770	2.780	2.730	2.830	37,971,000	105,711,600	2.7840	2.206	2.206	2.214	2.174	2.254	47,679,240	2.2171	1.47%
2017-06-22	0	2.730	2.730	2.740	2.720	2.920	79,546,313	223,072,742	2.8043	2.174	2.174	2.182	2.166	2.325	99,884,326	2.2333	-5.21%
2017-06-21	0	2.880	2.880	2.890	2.870	2.980	44,516,000	129,752,140	2.9147	2.294	2.294	2.302	2.286	2.373	55,897,634	2.3212	-1.03%
2017-06-20	0	2.910	2.910	2.920	2.800	2.960	91,476,800	266,249,154	2.9106	2.317	2.317	2.325	2.230	2.357	114,865,142	2.3179	1.75%
2017-06-19	0	2.860	2.860	2.870	2.780	2.940	74,530,270	214,479,457	2.8777	2.278	2.278	2.286	2.214	2.341	93,585,806	2.2918	0.70%
2017-06-16	0	2.840	2.830	2.840	2.720	2.930	215,101,402	612,819,248	2.8490	2.262	2.254	2.262	2.166	2.333	270,097,479	2.2689	6.37%
2017-06-15	0	2.670	2.670	2.680	2.670	2.810	56,128,898	153,699,369	2.7383	2.126	2.126	2.134	2.126	2.238	70,479,661	2.1808	-1.48%
2017-06-14	0	2.710	2.710	2.720	2.710	2.900	108,279,000	304,106,959	2.8085	2.158	2.158	2.166	2.158	2.310	135,963,246	2.2367	-2.52%
2017-06-13	0	2.780	2.770	2.780	2.580	2.810	171,794,930	471,028,231	2.7418	2.214	2.206	2.214	2.055	2.238	215,718,619	2.1835	7.75%
2017-06-12	0	2.580	2.570	2.580	2.480	2.640	72,505,077	187,155,967	2.5813	2.055	2.047	2.055	1.975	2.102	91,042,821	2.0557	4.03%
2017-06-09	0	2.480	2.480	2.490	2.450	2.530	25,234,000	62,610,100	2.4812	1.975	1.975	1.983	1.951	2.015	31,685,706	1.9760	0.81%
2017-06-08	0	2.460	2.460	2.470	2.440	2.530	32,801,219	81,251,583	2.4771	1.959	1.959	1.967	1.943	2.015	41,187,675	1.9727	-2.38%
2017-06-07	0	2.520	2.510	2.520	2.370	2.530	31,571,288	78,147,791	2.4753	2.007	1.999	2.007	1.887	2.015	39,643,281	1.9713	4.56%
2017-06-06	0	2.410	2.400	2.410	2.360	2.420	13,676,852	32,785,297	2.3971	1.919	1.911	1.919	1.879	1.927	17,173,683	1.9090	1.26%
2017-06-05	0	2.380	2.370	2.380	2.330	2.400	25,215,608	59,576,554	2.3627	1.895	1.887	1.895	1.856	1.911	31,662,612	1.8816	-1.24%
2017-06-02	0	2.410	2.400	2.410	2.370	2.440	15,681,375	37,642,245	2.4004	1.919	1.911	1.919	1.887	1.943	19,690,712	1.9117	-0.41%
2017-06-01	0	2.420	2.400	2.420	2.370	2.440	26,680,350	64,114,005	2.4030	1.927	1.911	1.927	1.887	1.943	33,501,852	1.9137	-0.82%
2017-05-31	0	2.440	2.420	2.440	2.410	2.570	45,954,000	113,341,200	2.4664	1.943	1.927	1.943	1.919	2.047	57,703,294	1.9642	-5.06%
2017-05-29	0	2.570	2.560	2.570	2.550	2.580	6,177,000	15,848,475	2.5657	2.047	2.039	2.047	2.031	2.055	7,756,305	2.0433	0.78%
2017-05-26	0	2.550	2.550	2.560	2.550	2.620	9,756,000	25,109,760	2.5738	2.031	2.031	2.039	2.031	2.087	12,250,366	2.0497	-1.54%
2017-05-25	0	2.590	2.590	2.600	2.520	2.600	17,913,000	46,020,205	2.5691	2.063	2.063	2.071	2.007	2.071	22,492,908	2.0460	1.57%
2017-05-24	0	2.550	2.550	2.560	2.500	2.590	15,240,300	38,648,056	2.5359	2.031	2.031	2.039	1.991	2.063	19,136,866	2.0196	-1.16%
2017-05-23	0	2.580	2.570	2.580	2.510	2.660	40,179,176	104,411,372	2.5986	2.055	2.047	2.055	1.999	2.118	50,451,992	2.0695	-1.90%
2017-05-22	0	2.630	2.620	2.630	2.560	2.640	65,895,608	172,056,822	2.6111	2.094	2.087	2.094	2.039	2.102	82,743,475	2.0794	2.33%
2017-05-19	0	2.570	2.560	2.570	2.410	2.570	63,752,541	161,067,887	2.5265	2.047	2.039	2.047	1.919	2.047	80,052,480	2.0120	7.08%
2017-05-18	0	2.400	2.390	2.400	2.360	2.420	20,598,000	49,274,905	2.3922	1.911	1.903	1.911	1.879	1.927	25,864,396	1.9051	-0.83%
2017-05-17	0	2.420	2.420	2.440	2.410	2.520	26,377,235	65,013,661	2.4648	1.927	1.927	1.943	1.919	2.007	33,121,238	1.9629	-2.81%
2017-05-16	0	2.490	2.480	2.490	2.380	2.500	51,643,931	126,336,917	2.4463	1.983	1.975	1.983	1.895	1.991	64,847,999	1.9482	2.89%
2017-05-15	0	2.420	2.410	2.420	2.330	2.440	40,977,229	98,724,605	2.4093	1.927	1.919	1.927	1.856	1.943	51,454,087	1.9187	4.31%
2017-05-12	0	2.320	2.310	2.320	2.280	2.340	16,092,300	37,237,685	2.3140	1.848	1.840	1.848	1.816	1.864	20,206,701	1.8428	0.00%
2017-05-11	0	2.320	2.300	2.320	2.260	2.330	19,364,489	44,583,692	2.3023	1.848	1.832	1.848	1.800	1.856	24,315,507	1.8335	1.31%
2017-05-10	0	2.290	2.280	2.290	2.270	2.400	24,784,000	57,765,755	2.3308	1.824	1.816	1.824	1.808	1.911	31,120,652	1.8562	-3.78%
2017-05-09	0	2.380	2.370	2.380	2.270	2.380	31,368,332	73,340,752	2.3381	1.895	1.887	1.895	1.808	1.895	39,388,434	1.8620	3.48%
2017-05-08	0	2.300	2.280	2.300	2.270	2.330	22,256,504	51,189,507	2.3000	1.832	1.816	1.832	1.808	1.856	27,946,938	1.8317	0.00%
2017-05-05	0	2.300	2.280	2.300	2.220	2.350	69,885,000	158,671,520	2.2705	1.832	1.816	1.832	1.768	1.872	87,752,856	1.8082	-2.54%
2017-05-04	0	2.360	2.350	2.360	2.340	2.430	38,575,000	91,561,780	2.3736	1.879	1.872	1.879	1.864	1.935	48,437,668	1.8903	-2.88%
2017-05-02	0	2.430	2.420	2.430	2.370	2.460	41,018,798	99,417,364	2.4237	1.935	1.927	1.935	1.887	1.959	51,506,284	1.9302	2.53%
2017-04-28	0	2.370	2.370	2.380	2.350	2.510	55,480,080	133,278,957	2.4023	1.887	1.887	1.895	1.872	1.999	69,664,956	1.9131	-1.25%
2017-04-27	0	2.400	2.390	2.400	2.300	2.410	37,880,446	89,195,410	2.3547	1.911	1.903	1.911	1.832	1.919	47,565,534	1.8752	1.27%
2017-04-26	0	2.370	2.370	2.380	2.360	2.470	46,520,000	111,713,690	2.4014	1.887	1.887	1.895	1.879	1.967	58,414,007	1.9124	-2.87%
2017-04-25	0	2.440	2.430	2.440	2.380	2.470	30,452,000	74,230,230	2.4376	1.943	1.935	1.943	1.895	1.967	38,237,819	1.9413	2.50%
2017-04-24	0	2.420	2.410	2.420	2.390	2.490	34,071,500	82,483,526	2.4209	1.896	1.888	1.896	1.872	1.951	43,492,283	1.8965	-2.02%
2017-04-21	0	2.470	2.470	2.480	2.470	2.540	45,565,750	113,968,379	2.5012	1.935	1.935	1.943	1.935	1.990	58,164,697	1.9594	0.00%
2017-04-20	0	2.470	2.470	2.480	2.400	2.490	70,570,160	172,351,758	2.4423	1.935	1.935	1.943	1.880	1.951	90,082,836	1.9133	0.82%
2017-04-19	0	2.450	2.450	2.470	2.380	2.500	75,767,723	184,095,841	2.4297	1.919	1.919	1.935	1.864	1.958	96,717,527	1.9034	-1.61%
2017-04-18	0	2.490	2.490	2.510	2.490	2.650	55,874,000	142,784,003	2.5555	1.951	1.951	1.966	1.951	2.076	71,323,182	2.0019	-4.96%
2017-04-13	0	2.620	2.620	2.630	2.580	2.660	36,757,240	96,003,653	2.6118	2.052	2.052	2.060	2.021	2.084	46,920,631	2.0461	-1.50%
2017-04-12	0	2.660	2.660	2.670	2.600	2.710	59,127,500	156,777,293	2.6515	2.084	2.084	2.092	2.037	2.123	75,476,276	2.0772	-0.75%
2017-04-11	0	2.680	2.670	2.680	2.640	2.720	35,051,368	93,573,463	2.6696	2.099	2.092	2.099	2.068	2.131	44,743,085	2.0914	-0.37%
2017-04-10	0	2.690	2.690	2.700	2.660	2.810	47,044,550	128,431,896	2.7300	2.107	2.107	2.115	2.084	2.201	60,052,386	2.1387	-4.61%
2017-04-07	0	2.820	2.810	2.820	2.780	2.890	34,344,839	96,680,938	2.8150	2.209	2.201	2.209	2.178	2.264	43,841,200	2.2053	-0.70%
2017-04-06	0	2.840	2.840	2.850	2.780	2.870	42,208,000	118,915,110	2.8174	2.225	2.225	2.233	2.178	2.248	53,878,528	2.2071	-0.35%
2017-04-05	0	2.850	2.840	2.850	2.690	2.900	98,836,000	278,886,017	2.8217	2.233	2.225	2.233	2.107	2.272	126,164,191	2.2105	7.14%
2017-04-03	0	2.660	2.660	2.670	2.650	2.750	38,587,700	103,700,947	2.6874	2.084	2.084	2.092	2.076	2.154	49,257,214	2.1053	-3.27%
2017-03-31	0	2.750	2.730	2.750	2.560	2.790	82,669,000	223,800,920	2.7072	2.154	2.139	2.154	2.005	2.186	105,527,010	2.1208	9.13%
2017-03-30	0	2.520	2.510	2.520	2.470	2.570	40,318,150	100,973,967	2.5044	1.974	1.966	1.974	1.935	2.013	51,466,134	1.9619	-2.33%
2017-03-29	0	2.580	2.570	2.580	2.540	2.650	38,041,600	98,129,374	2.5795	2.021	2.013	2.021	1.990	2.076	48,560,117	2.0208	-1.15%
2017-03-28	0	2.610	2.600	2.610	2.520	2.620	43,999,000	113,943,387	2.5897	2.045	2.037	2.045	1.974	2.052	56,164,740	2.0287	2.76%
2017-03-27	0	2.540	2.540	2.550	2.540	2.700	102,104,140	264,379,021	2.5893	1.990	1.990	1.998	1.990	2.115	130,335,973	2.0284	-6.62%
2017-03-24	0	2.720	2.710	2.720	2.680	2.750	29,510,375	80,038,346	2.7122	2.131	2.123	2.131	2.099	2.154	37,670,005	2.1247	-1.09%
2017-03-23	0	2.750	2.740	2.750	2.700	2.800	30,718,900	84,510,646	2.7511	2.154	2.146	2.154	2.115	2.193	39,212,687	2.1552	0.73%
2017-03-22	0	2.730	2.720	2.730	2.680	2.820	101,675,000	278,307,645	2.7372	2.139	2.131	2.139	2.099	2.209	129,788,176	2.1443	-4.55%
2017-03-21	0	2.860	2.860	2.870	2.840	2.910	24,874,000	71,328,468	2.8676	2.241	2.241	2.248	2.225	2.280	31,751,670	2.2464	-1.04%
2017-03-20	0	2.890	2.890	2.900	2.790	2.950	97,632,600	277,976,887	2.8472	2.264	2.264	2.272	2.186	2.311	124,628,051	2.2305	-2.03%
2017-03-17	0	2.950	2.950	2.960	2.900	3.020	63,715,891	188,149,326	2.9529	2.311	2.311	2.319	2.272	2.366	81,333,359	2.3133	-1.67%
2017-03-16	0	3.000	2.990	3.000	2.880	3.030	115,914,152	342,589,709	2.9555	2.350	2.342	2.350	2.256	2.374	147,964,459	2.3154	6.01%
2017-03-15	0	2.830	2.830	2.840	2.780	2.860	24,881,570	70,375,273	2.8284	2.217	2.217	2.225	2.178	2.241	31,761,334	2.2158	0.71%
2017-03-14	0	2.810	2.800	2.810	2.800	2.920	41,105,250	117,217,160	2.8516	2.201	2.193	2.201	2.193	2.288	52,470,867	2.2339	-2.43%
2017-03-13	0	2.880	2.880	2.890	2.730	2.900	52,063,000	147,480,610	2.8327	2.256	2.256	2.264	2.139	2.272	66,458,439	2.2191	4.73%
2017-03-10	0	2.750	2.750	2.760	2.740	2.850	47,284,120	131,393,608	2.7788	2.154	2.154	2.162	2.146	2.233	60,358,197	2.1769	-2.14%
2017-03-09	0	2.810	2.810	2.820	2.800	2.950	63,820,000	183,023,885	2.8678	2.201	2.201	2.209	2.193	2.311	81,466,254	2.2466	-2.77%
2017-03-08	0	2.890	2.880	2.890	2.820	2.910	25,306,000	72,787,935	2.8763	2.264	2.256	2.264	2.209	2.280	32,303,119	2.2533	0.70%
2017-03-07	0	2.870	2.860	2.870	2.820	2.920	37,856,663	108,428,542	2.8642	2.248	2.241	2.248	2.209	2.288	48,324,045	2.2438	-2.05%
2017-03-06	0	2.930	2.920	2.930	2.760	2.950	60,515,900	174,095,529	2.8769	2.295	2.288	2.295	2.162	2.311	77,248,569	2.2537	5.40%
2017-03-03	0	2.780	2.770	2.780	2.770	2.900	114,958,100	323,874,934	2.8173	2.178	2.170	2.178	2.170	2.272	146,744,058	2.2071	-4.47%
2017-03-02	0	2.910	2.910	2.920	2.910	3.060	60,961,000	181,726,775	2.9810	2.280	2.280	2.288	2.280	2.397	77,816,740	2.3353	-1.69%
2017-03-01	0	2.960	2.960	2.970	2.880	2.990	99,478,916	291,793,994	2.9332	2.319	2.319	2.327	2.256	2.342	126,984,874	2.2979	-0.34%
2017-02-28	0	2.970	2.970	2.980	2.930	3.070	83,898,000	251,791,010	3.0012	2.327	2.327	2.335	2.295	2.405	107,095,829	2.3511	0.00%
2017-02-27	0	2.970	2.970	2.980	2.940	3.070	93,965,000	283,445,320	3.0165	2.327	2.327	2.335	2.303	2.405	119,946,358	2.3631	1.71%
2017-02-24	0	2.920	2.920	2.930	2.920	3.150	181,972,123	548,888,398	3.0163	2.288	2.288	2.295	2.288	2.468	232,287,484	2.3630	-7.01%
2017-02-23	0	3.140	3.130	3.140	2.980	3.180	193,634,335	599,060,747	3.0938	2.460	2.452	2.460	2.335	2.491	247,174,302	2.4236	4.32%
2017-02-22	0	3.010	3.010	3.020	2.850	3.030	153,017,664	455,837,876	2.9790	2.358	2.358	2.366	2.233	2.374	195,327,106	2.3337	6.36%
2017-02-21	0	2.830	2.830	2.840	2.690	2.920	133,792,711	377,161,908	2.8190	2.217	2.217	2.225	2.107	2.288	170,786,446	2.2084	5.20%
2017-02-20	0	2.690	2.680	2.690	2.610	2.700	40,929,000	109,682,500	2.6798	2.107	2.099	2.107	2.045	2.115	52,245,884	2.0994	1.89%
2017-02-17	0	2.640	2.620	2.640	2.550	2.730	68,462,540	180,692,446	2.6393	2.068	2.052	2.068	1.998	2.139	87,392,458	2.0676	0.00%
2017-02-16	0	2.640	2.640	2.650	2.550	2.700	116,967,571	309,294,519	2.6443	2.068	2.068	2.076	1.998	2.115	149,309,149	2.0715	4.76%
2017-02-15	0	2.520	2.510	2.520	2.490	2.660	59,775,470	154,071,632	2.5775	1.974	1.966	1.974	1.951	2.084	76,303,410	2.0192	-4.55%
2017-02-14	0	2.640	2.630	2.650	2.540	2.670	62,238,889	162,229,780	2.6066	2.068	2.060	2.076	1.990	2.092	79,447,965	2.0420	1.54%
2017-02-13	0	2.600	2.600	2.610	2.560	2.680	102,717,000	268,683,394	2.6158	2.037	2.037	2.045	2.005	2.099	131,118,289	2.0492	3.59%
2017-02-10	0	2.510	2.500	2.510	2.430	2.580	88,298,000	220,722,954	2.4998	1.966	1.958	1.966	1.904	2.021	112,712,430	1.9583	4.58%
2017-02-09	0	2.400	2.400	2.410	2.390	2.520	54,676,000	134,762,885	2.4648	1.880	1.880	1.888	1.872	1.974	69,793,935	1.9309	0.00%
2017-02-08	0	2.400	2.400	2.410	2.290	2.420	59,144,000	140,700,656	2.3790	1.880	1.880	1.888	1.794	1.896	75,497,338	1.8637	3.90%
2017-02-07	0	2.310	2.300	2.310	2.280	2.340	28,094,000	65,053,190	2.3156	1.810	1.802	1.810	1.786	1.833	35,862,002	1.8140	0.87%
2017-02-06	0	2.290	2.290	2.300	2.260	2.320	21,185,000	48,352,010	2.2824	1.794	1.794	1.802	1.770	1.817	27,042,661	1.7880	0.88%
2017-02-03	0	2.270	2.270	2.280	2.250	2.360	41,582,382	95,247,358	2.2906	1.778	1.778	1.786	1.763	1.849	53,079,926	1.7944	-2.58%
2017-02-02	0	2.330	2.330	2.340	2.310	2.390	17,480,840	40,856,757	2.3372	1.825	1.825	1.833	1.810	1.872	22,314,299	1.8310	-1.27%
2017-02-01	0	2.360	2.350	2.360	2.220	2.360	28,971,000	67,095,441	2.3160	1.849	1.841	1.849	1.739	1.849	36,981,492	1.8143	4.42%
2017-01-27	0	2.260	2.260	2.270	2.250	2.280	4,339,000	9,844,550	2.2689	1.770	1.770	1.778	1.763	1.786	5,538,735	1.7774	-0.44%
2017-01-26	0	2.270	2.270	2.280	2.220	2.300	52,816,442	120,174,727	2.2753	1.778	1.778	1.786	1.739	1.802	67,420,208	1.7825	2.25%
2017-01-25	0	2.220	2.210	2.220	2.190	2.280	26,617,900	59,543,275	2.2370	1.739	1.731	1.739	1.716	1.786	33,977,759	1.7524	0.00%
2017-01-24	0	2.220	2.220	2.230	2.180	2.300	55,867,500	124,786,510	2.2336	1.739	1.739	1.747	1.708	1.802	71,314,885	1.7498	0.91%
2017-01-23	0	2.200	2.200	2.210	2.050	2.210	93,335,000	202,018,995	2.1645	1.723	1.723	1.731	1.606	1.731	119,142,163	1.6956	6.80%
2017-01-20	0	2.060	2.060	2.070	2.020	2.090	21,799,000	44,968,938	2.0629	1.614	1.614	1.622	1.582	1.637	27,826,432	1.6161	1.48%
2017-01-19	0	2.030	2.020	2.030	2.020	2.080	20,619,000	42,146,200	2.0440	1.590	1.582	1.590	1.582	1.629	26,320,161	1.6013	-0.49%
2017-01-18	0	2.040	2.040	2.050	2.000	2.080	39,143,000	80,154,190	2.0477	1.598	1.598	1.606	1.567	1.629	49,966,054	1.6042	2.51%
2017-01-17	0	1.990	1.990	2.000	1.970	2.000	17,518,595	34,862,787	1.9900	1.559	1.559	1.567	1.543	1.567	22,362,493	1.5590	0.51%
2017-01-16	0	1.980	1.970	1.980	1.960	2.000	21,303,000	42,332,840	1.9872	1.551	1.543	1.551	1.535	1.567	27,193,288	1.5567	0.00%
2017-01-13	0	1.980	1.980	1.990	1.970	2.020	19,645,015	39,181,256	1.9945	1.551	1.551	1.559	1.543	1.582	25,076,869	1.5624	1.54%
2017-01-12	0	1.950	1.950	1.970	1.950	2.000	12,915,000	25,466,580	1.9719	1.528	1.528	1.543	1.528	1.567	16,486,002	1.5447	-2.01%
2017-01-11	0	1.990	1.990	2.000	1.930	2.030	40,439,610	80,690,129	1.9953	1.559	1.559	1.567	1.512	1.590	51,621,177	1.5631	3.11%
2017-01-10	0	1.930	1.930	1.940	1.900	1.950	17,140,000	33,150,700	1.9341	1.512	1.512	1.520	1.488	1.528	21,879,216	1.5152	1.05%
2017-01-09	0	1.910	1.910	1.920	1.900	1.940	9,750,000	18,701,725	1.9181	1.496	1.496	1.504	1.488	1.520	12,445,879	1.5026	-1.04%
2017-01-06	0	1.930	1.920	1.930	1.910	1.980	9,771,806	18,974,630	1.9418	1.512	1.504	1.512	1.496	1.551	12,473,714	1.5212	-1.53%
2017-01-05	0	1.960	1.960	1.970	1.930	1.990	23,714,200	46,523,044	1.9618	1.535	1.535	1.543	1.512	1.559	30,271,185	1.5369	2.62%
2017-01-04	0	1.910	1.910	1.920	1.850	1.960	18,998,000	36,089,180	1.8996	1.496	1.496	1.504	1.449	1.535	24,250,954	1.4882	1.60%
2017-01-03	0	1.880	1.880	1.890	1.860	1.900	12,914,400	24,290,146	1.8809	1.473	1.473	1.481	1.457	1.488	16,485,236	1.4734	-0.53%
2016-12-30	0	1.890	1.880	1.890	1.800	1.920	32,352,000	60,829,650	1.8802	1.481	1.473	1.481	1.410	1.504	41,297,340	1.4730	4.42%
2016-12-29	0	1.810	1.800	1.810	1.750	1.830	9,850,672	17,848,774	1.8119	1.418	1.410	1.418	1.371	1.434	12,574,387	1.4195	0.00%
2016-12-28	0	1.810	1.800	1.810	1.780	1.820	8,707,775	15,691,616	1.8020	1.418	1.410	1.418	1.394	1.426	11,115,478	1.4117	1.69%
2016-12-23	0	1.780	1.780	1.790	1.740	1.800	10,757,300	19,027,029	1.7688	1.394	1.394	1.402	1.363	1.410	13,731,698	1.3856	0.56%
2016-12-22	0	1.770	1.770	1.780	1.760	1.840	17,076,000	30,551,070	1.7891	1.387	1.387	1.394	1.379	1.441	21,797,520	1.4016	-3.80%
2016-12-21	0	1.840	1.830	1.840	1.800	1.860	15,457,300	28,198,386	1.8243	1.441	1.434	1.441	1.410	1.457	19,731,249	1.4291	0.55%
2016-12-20	0	1.830	1.810	1.830	1.790	1.890	22,305,300	40,639,448	1.8220	1.434	1.418	1.434	1.402	1.481	28,472,724	1.4273	-2.14%
2016-12-19	0	1.870	1.860	1.870	1.840	1.910	17,911,000	33,453,170	1.8677	1.465	1.457	1.465	1.441	1.496	22,863,398	1.4632	-3.11%
2016-12-16	0	1.930	1.920	1.930	1.890	1.940	11,459,374	22,045,546	1.9238	1.512	1.504	1.512	1.481	1.520	14,627,895	1.5071	1.58%
2016-12-15	0	1.900	1.900	1.910	1.860	1.920	18,007,714	34,126,256	1.8951	1.488	1.488	1.496	1.457	1.504	22,986,854	1.4846	-0.52%
2016-12-14	0	1.910	1.910	1.920	1.910	1.970	22,192,000	42,553,265	1.9175	1.496	1.496	1.504	1.496	1.543	28,328,096	1.5022	-2.55%
2016-12-13	0	1.960	1.950	1.960	1.920	1.980	25,947,000	50,565,245	1.9488	1.535	1.528	1.535	1.504	1.551	33,121,355	1.5267	1.03%
2016-12-12	0	1.940	1.930	1.940	1.900	2.040	37,769,970	73,503,519	1.9461	1.520	1.512	1.520	1.488	1.598	48,213,381	1.5245	-3.96%
2016-12-09	0	2.020	2.010	2.020	2.010	2.070	21,180,000	43,196,760	2.0395	1.582	1.575	1.582	1.575	1.622	27,036,278	1.5977	-2.42%
2016-12-08	0	2.070	2.060	2.070	2.050	2.130	25,114,650	52,454,542	2.0886	1.622	1.614	1.622	1.606	1.669	32,058,860	1.6362	-0.96%
2016-12-07	0	2.090	2.080	2.090	2.010	2.120	40,976,274	86,060,669	2.1003	1.637	1.629	1.637	1.575	1.661	52,306,229	1.6453	2.96%
2016-12-06	0	2.030	2.020	2.030	1.990	2.050	28,138,000	56,870,610	2.0211	1.590	1.582	1.590	1.559	1.606	35,918,168	1.5833	1.50%
2016-12-05	0	2.000	2.000	2.010	1.950	2.060	26,001,000	51,799,500	1.9922	1.567	1.567	1.575	1.528	1.614	33,190,286	1.5607	-2.44%
2016-12-02	0	2.050	2.050	2.060	2.000	2.070	19,012,000	38,577,905	2.0291	1.606	1.606	1.614	1.567	1.622	24,268,825	1.5896	-0.97%
2016-12-01	0	2.070	2.060	2.080	2.000	2.100	30,149,000	61,770,720	2.0488	1.622	1.614	1.629	1.567	1.645	38,485,210	1.6051	3.50%
2016-11-30	0	2.000	2.000	2.010	1.970	2.070	33,786,000	68,058,640	2.0144	1.567	1.567	1.575	1.543	1.622	43,127,842	1.5781	-4.31%
2016-11-29	0	2.090	2.080	2.090	2.050	2.140	33,439,000	69,330,660	2.0733	1.637	1.629	1.637	1.606	1.676	42,684,896	1.6242	-0.95%
2016-11-28	0	2.110	2.110	2.120	2.110	2.180	49,589,000	106,378,275	2.1452	1.653	1.653	1.661	1.653	1.708	63,300,377	1.6805	0.48%
2016-11-25	0	2.100	2.100	2.110	2.070	2.150	52,621,000	110,827,360	2.1061	1.645	1.645	1.653	1.622	1.684	67,170,726	1.6499	0.00%
2016-11-24	0	2.100	2.100	2.110	2.010	2.170	102,387,000	215,902,630	2.1087	1.645	1.645	1.653	1.575	1.700	130,697,044	1.6519	5.53%
2016-11-23	0	1.990	1.980	1.990	1.970	2.030	29,799,000	59,506,330	1.9969	1.559	1.551	1.559	1.543	1.590	38,038,435	1.5644	-1.49%
2016-11-22	0	2.020	2.010	2.020	1.910	2.030	62,830,000	124,942,440	1.9886	1.582	1.575	1.582	1.496	1.590	80,202,519	1.5578	5.76%
2016-11-21	0	1.910	1.900	1.910	1.860	1.920	20,326,125	38,578,482	1.8980	1.496	1.488	1.496	1.457	1.504	25,946,306	1.4869	1.60%
2016-11-18	0	1.880	1.880	1.890	1.850	1.900	10,957,037	20,507,560	1.8716	1.473	1.473	1.481	1.449	1.488	13,986,662	1.4662	-0.53%
2016-11-17	0	1.890	1.880	1.890	1.850	1.940	20,721,000	39,196,770	1.8916	1.481	1.473	1.481	1.449	1.520	26,450,364	1.4819	1.07%
2016-11-16	0	1.870	1.860	1.870	1.860	1.920	32,238,130	60,799,196	1.8859	1.465	1.457	1.465	1.457	1.504	41,151,985	1.4774	1.08%
2016-11-15	0	1.850	1.850	1.860	1.830	1.970	47,759,100	89,855,420	1.8814	1.449	1.449	1.457	1.434	1.543	60,964,509	1.4739	-4.64%
2016-11-14	0	1.940	1.930	1.940	1.920	2.010	63,870,000	125,089,380	1.9585	1.520	1.512	1.520	1.504	1.575	81,530,079	1.5343	-1.52%
2016-11-11	0	1.970	1.960	1.970	1.840	2.030	171,826,180	338,332,776	1.9690	1.543	1.535	1.543	1.441	1.590	219,336,184	1.5425	5.91%
2016-11-10	0	1.860	1.860	1.870	1.800	1.900	78,049,000	145,365,050	1.8625	1.457	1.457	1.465	1.410	1.488	99,629,578	1.4591	5.08%
2016-11-09	0	1.770	1.760	1.770	1.710	1.790	25,797,122	45,165,412	1.7508	1.387	1.379	1.387	1.340	1.402	32,930,036	1.3716	0.57%
2016-11-08	0	1.760	1.760	1.770	1.750	1.780	9,131,000	16,109,150	1.7642	1.379	1.379	1.387	1.371	1.394	11,655,725	1.3821	-0.56%
2016-11-07	0	1.770	1.760	1.770	1.700	1.780	38,686,000	67,880,340	1.7546	1.387	1.379	1.387	1.332	1.394	49,382,694	1.3746	3.51%
2016-11-04	0	1.710	1.700	1.710	1.700	1.720	12,973,634	22,146,580	1.7070	1.340	1.332	1.340	1.332	1.347	16,560,849	1.3373	0.00%
2016-11-03	0	1.710	1.710	1.720	1.670	1.740	24,928,200	42,760,579	1.7153	1.340	1.340	1.347	1.308	1.363	31,820,857	1.3438	1.18%
2016-11-02	0	1.690	1.670	1.690	1.650	1.700	13,527,000	22,694,847	1.6777	1.324	1.308	1.324	1.293	1.332	17,267,221	1.3143	-0.59%
2016-11-01	0	1.700	1.680	1.700	1.680	1.740	14,745,000	25,059,972	1.6996	1.332	1.316	1.332	1.316	1.363	18,821,998	1.3314	-1.16%
2016-10-31	0	1.720	1.710	1.720	1.680	1.730	10,459,800	17,871,252	1.7086	1.347	1.340	1.347	1.316	1.355	13,351,939	1.3385	0.00%
2016-10-28	0	1.720	1.710	1.720	1.710	1.740	10,174,000	17,563,670	1.7263	1.347	1.340	1.347	1.340	1.363	12,987,115	1.3524	-0.58%
2016-10-27	0	1.730	1.710	1.730	1.670	1.730	11,958,000	20,314,280	1.6988	1.355	1.340	1.355	1.308	1.355	15,264,392	1.3308	1.76%
2016-10-26	0	1.700	1.690	1.700	1.690	1.730	8,725,000	14,896,510	1.7073	1.332	1.324	1.332	1.324	1.355	11,137,466	1.3375	-1.73%
2016-10-25	0	1.730	1.710	1.730	1.680	1.740	17,321,820	29,786,698	1.7196	1.355	1.340	1.355	1.316	1.363	22,111,310	1.3471	2.98%
2016-10-24	0	1.680	1.670	1.680	1.640	1.730	20,144,000	34,026,330	1.6892	1.316	1.308	1.316	1.285	1.355	25,713,824	1.3233	-1.18%
2016-10-20	0	1.700	1.700	1.710	1.690	1.730	11,907,000	20,346,650	1.7088	1.332	1.332	1.340	1.324	1.355	15,199,290	1.3387	0.00%
2016-10-19	0	1.700	1.700	1.710	1.660	1.750	38,294,000	65,754,865	1.7171	1.332	1.332	1.340	1.300	1.371	48,882,306	1.3452	2.41%
2016-10-18	0	1.660	1.650	1.660	1.630	1.690	23,719,000	39,502,495	1.6654	1.300	1.293	1.300	1.277	1.324	30,277,312	1.3047	1.22%
2016-10-17	0	1.640	1.630	1.640	1.610	1.640	4,420,000	7,212,048	1.6317	1.285	1.277	1.285	1.261	1.285	5,642,132	1.2782	-0.61%
2016-10-14	0	1.650	1.640	1.650	1.580	1.650	14,032,359	22,749,059	1.6212	1.293	1.285	1.293	1.238	1.293	17,912,312	1.2700	4.43%
2016-10-13	0	1.580	1.580	1.600	1.580	1.660	15,867,000	25,646,270	1.6163	1.238	1.238	1.253	1.238	1.300	20,254,232	1.2662	-3.66%
2016-10-12	0	1.640	1.640	1.660	1.620	1.670	17,213,000	28,350,042	1.6470	1.285	1.285	1.300	1.269	1.308	21,972,401	1.2903	-1.20%
2016-10-11	0	1.660	1.660	1.670	1.650	1.700	9,763,000	16,354,034	1.6751	1.300	1.300	1.308	1.293	1.332	12,462,473	1.3123	0.00%
2016-10-07	0	1.660	1.650	1.660	1.650	1.680	4,390,000	7,272,601	1.6566	1.300	1.293	1.300	1.293	1.316	5,603,837	1.2978	-1.19%
2016-10-06	0	1.680	1.670	1.680	1.640	1.680	5,939,000	9,887,170	1.6648	1.316	1.308	1.316	1.285	1.316	7,581,136	1.3042	1.82%
2016-10-05	0	1.650	1.650	1.660	1.630	1.660	4,497,100	7,413,826	1.6486	1.293	1.293	1.300	1.277	1.300	5,740,550	1.2915	0.61%
2016-10-04	0	1.640	1.640	1.650	1.620	1.660	5,627,000	9,221,535	1.6388	1.285	1.285	1.293	1.269	1.300	7,182,868	1.2838	1.23%
2016-10-03	0	1.620	1.620	1.630	1.610	1.630	8,557,000	13,845,295	1.6180	1.269	1.269	1.277	1.261	1.277	10,923,014	1.2675	1.89%
2016-09-30	0	1.590	1.590	1.600	1.580	1.640	17,053,000	27,251,635	1.5981	1.246	1.246	1.253	1.238	1.285	21,768,161	1.2519	-3.64%
2016-09-29	0	1.650	1.640	1.650	1.620	1.660	11,691,000	19,162,910	1.6391	1.293	1.285	1.293	1.269	1.300	14,923,566	1.2841	0.61%
2016-09-28	0	1.640	1.640	1.650	1.640	1.660	4,073,000	6,712,431	1.6480	1.285	1.285	1.293	1.285	1.300	5,199,186	1.2911	-0.61%
2016-09-27	0	1.650	1.640	1.650	1.630	1.650	13,177,000	21,619,393	1.6407	1.293	1.285	1.293	1.277	1.293	16,820,445	1.2853	0.61%
2016-09-26	0	1.640	1.630	1.640	1.620	1.700	14,886,000	24,703,913	1.6595	1.285	1.277	1.285	1.269	1.332	19,001,985	1.3001	-3.53%
2016-09-23	0	1.700	1.690	1.700	1.690	1.730	20,268,000	34,561,140	1.7052	1.332	1.324	1.332	1.324	1.355	25,872,110	1.3358	-1.16%
2016-09-22	0	1.720	1.710	1.720	1.710	1.780	20,088,000	35,050,035	1.7448	1.347	1.340	1.347	1.340	1.394	25,642,340	1.3669	-1.15%
2016-09-21	0	1.740	1.740	1.750	1.730	1.760	10,721,000	18,697,860	1.7440	1.363	1.363	1.371	1.355	1.379	13,685,361	1.3663	0.00%
2016-09-20	0	1.740	1.730	1.740	1.720	1.750	9,656,946	16,766,479	1.7362	1.363	1.355	1.363	1.347	1.371	12,327,095	1.3601	0.00%
2016-09-19	0	1.740	1.730	1.740	1.710	1.760	18,987,000	32,964,917	1.7362	1.363	1.355	1.363	1.340	1.379	24,236,913	1.3601	0.58%
2016-09-15	0	1.730	1.720	1.730	1.700	1.730	7,226,496	12,407,954	1.7170	1.355	1.347	1.355	1.332	1.355	9,224,625	1.3451	1.17%
2016-09-14	0	1.710	1.700	1.710	1.700	1.710	4,461,000	7,605,450	1.7049	1.340	1.332	1.340	1.332	1.340	5,694,468	1.3356	0.00%
2016-09-13	0	1.710	1.700	1.710	1.700	1.770	10,974,000	18,939,450	1.7258	1.340	1.332	1.340	1.332	1.387	14,008,315	1.3520	-2.84%
2016-09-12	0	1.760	1.750	1.760	1.740	1.790	27,903,278	49,033,846	1.7573	1.379	1.371	1.379	1.363	1.402	35,618,545	1.3766	-3.30%
2016-09-09	0	1.820	1.810	1.820	1.780	1.860	49,162,000	89,943,740	1.8295	1.426	1.418	1.426	1.394	1.457	62,755,312	1.4332	4.00%
2016-09-08	0	1.750	1.750	1.760	1.740	1.770	22,043,000	38,662,140	1.7539	1.371	1.371	1.379	1.363	1.387	28,137,898	1.3740	1.16%
2016-09-07	0	1.730	1.730	1.740	1.720	1.780	27,671,000	48,115,520	1.7388	1.355	1.355	1.363	1.347	1.394	35,322,042	1.3622	-2.81%
2016-09-06	0	1.780	1.760	1.780	1.740	1.780	14,982,000	26,376,870	1.7606	1.394	1.379	1.394	1.363	1.394	19,124,529	1.3792	1.71%
2016-09-05	0	1.750	1.740	1.750	1.710	1.770	10,728,000	18,772,284	1.7498	1.371	1.363	1.371	1.340	1.387	13,694,296	1.3708	1.74%
2016-09-02	0	1.720	1.710	1.720	1.690	1.730	8,493,000	14,533,503	1.7112	1.347	1.340	1.347	1.324	1.355	10,841,318	1.3406	0.58%
2016-09-01	0	1.710	1.710	1.720	1.680	1.730	11,676,210	20,027,230	1.7152	1.340	1.340	1.347	1.316	1.355	14,904,686	1.3437	0.00%
2016-08-31	0	1.710	1.700	1.710	1.670	1.720	16,913,000	28,719,195	1.6981	1.340	1.332	1.340	1.308	1.347	21,589,451	1.3302	-0.58%
2016-08-30	0	1.720	1.710	1.720	1.700	1.730	6,017,720	10,323,087	1.7154	1.347	1.340	1.347	1.332	1.355	7,681,622	1.3439	1.18%
2016-08-29	0	1.700	1.690	1.700	1.690	1.750	11,896,000	20,411,540	1.7158	1.332	1.324	1.332	1.324	1.371	15,185,249	1.3442	-2.86%
2016-08-26	0	1.750	1.740	1.750	1.720	1.780	8,732,000	15,255,450	1.7471	1.371	1.363	1.371	1.347	1.394	11,146,401	1.3686	-1.13%
2016-08-25	0	1.770	1.770	1.780	1.770	1.810	5,168,000	9,203,875	1.7809	1.387	1.387	1.394	1.387	1.418	6,596,954	1.3952	-2.21%
2016-08-24	0	1.810	1.810	1.820	1.750	1.820	21,557,000	38,640,680	1.7925	1.418	1.418	1.426	1.371	1.426	27,517,519	1.4042	2.84%
2016-08-23	0	1.760	1.750	1.770	1.750	1.780	8,235,000	14,502,850	1.7611	1.379	1.371	1.387	1.371	1.394	10,511,981	1.3796	-1.68%
2016-08-22	0	1.790	1.770	1.790	1.740	1.790	13,426,000	23,808,720	1.7733	1.402	1.387	1.402	1.363	1.402	17,138,294	1.3892	1.70%
2016-08-19	0	1.760	1.760	1.770	1.750	1.800	11,688,000	20,627,865	1.7649	1.379	1.379	1.387	1.371	1.410	14,919,736	1.3826	-1.68%
2016-08-18	0	1.790	1.770	1.790	1.760	1.800	11,843,000	21,142,230	1.7852	1.402	1.387	1.402	1.379	1.410	15,117,594	1.3985	0.56%
2016-08-17	0	1.780	1.780	1.790	1.780	1.810	19,977,800	35,975,608	1.8008	1.394	1.394	1.402	1.394	1.418	25,501,669	1.4107	0.00%
2016-08-16	0	1.780	1.780	1.800	1.760	1.810	21,513,250	38,328,127	1.7816	1.394	1.394	1.410	1.379	1.418	27,461,672	1.3957	-0.56%
2016-08-15	0	1.790	1.770	1.790	1.770	1.800	14,564,023	25,946,691	1.7816	1.402	1.387	1.402	1.387	1.410	18,590,981	1.3957	0.00%
2016-08-12	0	1.790	1.780	1.790	1.740	1.840	19,827,000	35,532,815	1.7921	1.402	1.394	1.402	1.363	1.441	25,309,173	1.4040	-1.65%
2016-08-11	0	1.820	1.810	1.820	1.800	1.870	19,416,000	35,630,970	1.8351	1.426	1.418	1.426	1.410	1.465	24,784,531	1.4376	1.11%
2016-08-10	0	1.800	1.800	1.810	1.790	1.830	13,636,006	24,657,460	1.8083	1.410	1.410	1.418	1.402	1.434	17,406,367	1.4166	0.00%
2016-08-09	0	1.800	1.800	1.810	1.790	1.830	8,699,600	15,705,276	1.8053	1.410	1.410	1.418	1.402	1.434	11,105,043	1.4142	-1.10%
2016-08-08	0	1.820	1.820	1.830	1.770	1.830	11,500,000	20,817,650	1.8102	1.426	1.426	1.434	1.387	1.434	14,679,754	1.4181	1.11%
2016-08-05	0	1.800	1.790	1.800	1.760	1.810	12,253,000	21,889,520	1.7865	1.410	1.402	1.410	1.379	1.418	15,640,959	1.3995	1.69%
2016-08-04	0	1.770	1.760	1.770	1.720	1.790	13,792,125	24,321,637	1.7634	1.387	1.379	1.387	1.347	1.402	17,605,653	1.3815	2.91%
2016-08-03	0	1.720	1.710	1.720	1.710	1.730	8,187,000	14,064,780	1.7179	1.347	1.340	1.347	1.340	1.355	10,450,709	1.3458	-1.15%
2016-08-01	0	1.740	1.730	1.740	1.720	1.760	9,841,000	17,077,150	1.7353	1.363	1.355	1.363	1.347	1.379	12,562,040	1.3594	-1.14%
2016-07-29	0	1.760	1.730	1.760	1.690	1.770	20,431,627	35,347,361	1.7300	1.379	1.355	1.379	1.324	1.387	26,080,980	1.3553	-0.56%
2016-07-28	0	1.770	1.760	1.770	1.750	1.790	8,604,000	15,231,450	1.7703	1.387	1.379	1.387	1.371	1.402	10,983,009	1.3868	0.00%
2016-07-27	0	1.770	1.760	1.770	1.730	1.800	19,366,000	34,082,550	1.7599	1.387	1.379	1.387	1.355	1.410	24,720,706	1.3787	-1.67%
2016-07-26	0	1.800	1.790	1.800	1.750	1.820	11,832,000	21,188,110	1.7907	1.410	1.402	1.410	1.371	1.426	15,103,552	1.4029	2.27%
2016-07-25	0	1.760	1.750	1.760	1.740	1.770	10,482,000	18,386,445	1.7541	1.379	1.371	1.379	1.363	1.387	13,380,277	1.3741	0.00%
2016-07-22	0	1.760	1.750	1.760	1.740	1.800	15,222,198	26,862,740	1.7647	1.379	1.371	1.379	1.363	1.410	19,431,142	1.3825	-1.68%
2016-07-21	0	1.790	1.780	1.790	1.690	1.800	38,532,000	67,189,540	1.7437	1.402	1.394	1.402	1.324	1.410	49,186,113	1.3660	1.13%
2016-07-20	0	1.770	1.760	1.770	1.760	1.810	16,577,346	29,556,289	1.7829	1.387	1.379	1.387	1.379	1.418	21,160,988	1.3967	-1.12%
2016-07-19	0	1.790	1.780	1.790	1.770	1.820	12,426,000	22,267,890	1.7920	1.402	1.394	1.402	1.387	1.426	15,861,794	1.4039	-1.10%
2016-07-18	0	1.810	1.800	1.810	1.770	1.820	20,510,555	36,911,736	1.7996	1.418	1.410	1.418	1.387	1.426	26,181,731	1.4098	1.69%
2016-07-15	0	1.780	1.770	1.780	1.760	1.850	51,028,000	91,589,158	1.7949	1.394	1.387	1.394	1.379	1.449	65,137,261	1.4061	-3.78%
2016-07-14	0	1.850	1.850	1.860	1.830	1.890	28,930,139	53,566,226	1.8516	1.449	1.449	1.457	1.434	1.481	36,929,333	1.4505	-1.60%
2016-07-13	0	1.880	1.870	1.880	1.850	1.900	19,610,000	36,678,900	1.8704	1.473	1.465	1.473	1.449	1.488	25,032,172	1.4653	0.53%
2016-07-12	0	1.870	1.860	1.870	1.820	1.900	44,333,000	82,326,231	1.8570	1.465	1.457	1.465	1.426	1.488	56,591,091	1.4548	-1.06%
2016-07-11	0	1.890	1.880	1.890	1.850	1.930	46,948,137	88,820,803	1.8919	1.481	1.473	1.481	1.449	1.512	59,929,315	1.4821	1.61%
2016-07-08	0	1.860	1.850	1.860	1.840	1.920	34,609,882	64,900,894	1.8752	1.457	1.449	1.457	1.441	1.504	44,179,527	1.4690	-1.06%
2016-07-07	0	1.880	1.870	1.880	1.850	1.990	120,772,123	233,247,280	1.9313	1.473	1.465	1.473	1.449	1.559	154,165,661	1.5130	0.53%
2016-07-06	0	1.870	1.860	1.870	1.770	1.870	40,048,000	73,006,902	1.8230	1.465	1.457	1.465	1.387	1.465	51,121,287	1.4281	3.85%
2016-07-05	0	1.830	1.820	1.830	1.820	1.900	42,455,200	79,272,126	1.8672	1.411	1.403	1.411	1.403	1.465	55,078,171	1.4393	-0.54%
2016-07-04	0	1.840	1.830	1.840	1.720	1.850	73,464,000	132,968,390	1.8100	1.418	1.411	1.418	1.326	1.426	95,306,647	1.3952	6.36%
2016-06-30	0	1.730	1.720	1.730	1.710	1.740	22,924,410	39,430,074	1.7200	1.334	1.326	1.334	1.318	1.341	29,740,399	1.3258	0.58%
2016-06-29	0	1.720	1.710	1.720	1.700	1.750	18,635,000	32,225,860	1.7293	1.326	1.318	1.326	1.310	1.349	24,175,642	1.3330	-0.58%
2016-06-28	0	1.730	1.720	1.730	1.700	1.740	22,249,000	38,288,628	1.7209	1.334	1.326	1.334	1.310	1.341	28,864,173	1.3265	-0.57%
2016-06-27	0	1.740	1.730	1.740	1.680	1.750	23,573,000	40,495,335	1.7179	1.341	1.334	1.341	1.295	1.349	30,581,830	1.3242	0.58%
2016-06-24	0	1.730	1.720	1.730	1.660	1.770	62,845,000	106,977,715	1.7022	1.334	1.326	1.334	1.280	1.364	81,530,358	1.3121	-2.81%
2016-06-23	0	1.780	1.760	1.770	1.720	1.780	67,468,000	118,585,620	1.7577	1.372	1.357	1.364	1.326	1.372	87,527,889	1.3548	2.89%
2016-06-22	0	1.730	1.720	1.730	1.650	1.730	42,568,900	72,298,669	1.6984	1.334	1.326	1.334	1.272	1.334	55,225,677	1.3091	3.59%
2016-06-21	0	1.670	1.660	1.670	1.650	1.690	24,604,000	41,100,145	1.6705	1.287	1.280	1.287	1.272	1.303	31,919,372	1.2876	0.60%
2016-06-20	0	1.660	1.650	1.660	1.630	1.670	25,656,000	42,386,400	1.6521	1.280	1.272	1.280	1.256	1.287	33,284,157	1.2735	1.84%
2016-06-17	0	1.630	1.620	1.640	1.620	1.670	24,342,000	40,025,809	1.6443	1.256	1.249	1.264	1.249	1.287	31,579,473	1.2675	0.62%
2016-06-16	0	1.620	1.610	1.630	1.590	1.640	27,827,686	45,032,543	1.6183	1.249	1.241	1.256	1.226	1.264	36,101,539	1.2474	0.62%
2016-06-15	0	1.610	1.600	1.610	1.550	1.620	27,311,343	43,543,271	1.5943	1.241	1.233	1.241	1.195	1.249	35,431,674	1.2289	3.87%
2016-06-14	0	1.550	1.550	1.560	1.550	1.610	20,146,000	31,803,600	1.5787	1.195	1.195	1.202	1.195	1.241	26,135,899	1.2169	-2.52%
2016-06-13	0	1.590	1.570	1.590	1.560	1.620	26,510,000	42,200,100	1.5919	1.226	1.210	1.226	1.202	1.249	34,392,072	1.2270	-2.45%
2016-06-10	0	1.630	1.620	1.630	1.610	1.690	10,764,873	17,675,558	1.6420	1.256	1.249	1.256	1.241	1.303	13,965,533	1.2657	-2.40%
2016-06-08	0	1.670	1.670	1.680	1.650	1.720	26,382,000	44,465,405	1.6854	1.287	1.287	1.295	1.272	1.326	34,226,015	1.2992	-0.60%
2016-06-07	0	1.680	1.670	1.680	1.620	1.690	48,145,410	80,336,372	1.6686	1.295	1.287	1.295	1.249	1.303	62,460,220	1.2862	4.35%
2016-06-06	0	1.610	1.600	1.610	1.600	1.630	13,994,817	22,507,040	1.6082	1.241	1.233	1.241	1.233	1.256	18,155,819	1.2397	0.62%
2016-06-03	0	1.600	1.590	1.600	1.570	1.640	26,637,000	42,808,890	1.6071	1.233	1.226	1.233	1.210	1.264	34,556,833	1.2388	-0.62%
2016-06-02	0	1.610	1.600	1.610	1.600	1.670	48,618,771	79,000,069	1.6249	1.241	1.233	1.241	1.233	1.287	63,074,322	1.2525	0.62%
2016-06-01	0	1.600	1.590	1.600	1.520	1.630	53,295,000	85,303,486	1.6006	1.233	1.226	1.233	1.172	1.256	69,140,909	1.2338	5.26%
2016-05-31	0	1.520	1.520	1.530	1.510	1.570	37,256,000	57,444,610	1.5419	1.172	1.172	1.179	1.164	1.210	48,333,121	1.1885	-0.65%
2016-05-30	0	1.530	1.520	1.530	1.500	1.570	33,318,664	50,746,942	1.5231	1.179	1.172	1.179	1.156	1.210	43,225,119	1.1740	-1.92%
2016-05-27	0	1.560	1.550	1.560	1.540	1.670	85,415,000	135,223,660	1.5831	1.202	1.195	1.202	1.187	1.287	110,810,972	1.2203	-6.59%
2016-05-26	0	1.670	1.660	1.670	1.590	1.680	97,530,166	161,168,695	1.6525	1.287	1.280	1.287	1.226	1.295	126,528,273	1.2738	4.37%
2016-05-25	0	1.600	1.590	1.600	1.560	1.630	22,738,850	36,123,589	1.5886	1.233	1.226	1.233	1.202	1.256	29,499,667	1.2245	-0.62%
2016-05-24	0	1.610	1.600	1.610	1.550	1.620	23,794,000	37,939,070	1.5945	1.241	1.233	1.241	1.195	1.249	30,868,539	1.2291	1.26%
2016-05-23	0	1.590	1.580	1.590	1.530	1.650	55,418,000	88,974,259	1.6055	1.226	1.218	1.226	1.179	1.272	71,895,129	1.2376	5.30%
2016-05-20	0	1.510	1.510	1.520	1.490	1.540	14,777,000	22,468,340	1.5205	1.164	1.164	1.172	1.149	1.187	19,170,564	1.1720	0.00%
2016-05-19	0	1.510	1.510	1.520	1.460	1.550	30,767,666	46,841,040	1.5224	1.164	1.164	1.172	1.125	1.195	39,915,647	1.1735	2.72%
2016-05-18	0	1.470	1.460	1.470	1.450	1.520	21,977,152	32,263,552	1.4680	1.133	1.125	1.133	1.118	1.172	28,511,498	1.1316	-3.92%
2016-05-17	0	1.530	1.520	1.530	1.500	1.620	50,326,168	78,642,819	1.5627	1.179	1.172	1.179	1.156	1.249	65,289,370	1.2045	-1.29%
2016-05-16	0	1.550	1.540	1.550	1.480	1.580	88,380,822	136,457,447	1.5440	1.195	1.187	1.195	1.141	1.218	114,658,605	1.1901	8.39%
2016-05-13	1	-	-	-	-	-	0	0	-	1.102	-	-	-	-	0	-	0.00%
2016-05-12	1	-	-	-	-	-	0	0	-	1.102	-	-	-	-	0	-	0.00%
2016-05-11	1	-	-	-	-	-	0	0	-	1.102	-	-	-	-	0	-	0.00%
2016-05-10	1	-	-	-	-	-	0	0	-	1.102	-	-	-	-	0	-	0.00%
2016-05-09	1	1.430	1.430	1.440	1.420	1.500	21,432,000	31,253,040	1.4582	1.102	1.102	1.110	1.095	1.156	27,804,259	1.1240	-4.67%
2016-05-06	0	1.500	1.500	1.520	1.450	1.550	117,962,490	177,999,363	1.5089	1.156	1.156	1.172	1.118	1.195	153,035,628	1.1631	2.04%
2016-05-05	0	1.470	1.460	1.470	1.350	1.500	97,783,800	140,740,812	1.4393	1.133	1.125	1.133	1.041	1.156	126,857,319	1.1094	8.09%
2016-05-04	0	1.360	1.350	1.360	1.310	1.370	52,482,865	71,032,375	1.3534	1.048	1.041	1.048	1.010	1.056	68,087,306	1.0433	2.26%
2016-05-03	0	1.330	1.330	1.340	1.300	1.380	32,833,964	44,043,567	1.3414	1.025	1.025	1.033	1.002	1.064	42,596,306	1.0340	2.31%
2016-04-29	1	-	-	-	-	-	0	0	-	1.002	-	-	-	-	0	-	0.00%
2016-04-28	1	-	-	-	-	-	0	0	-	1.002	-	-	-	-	0	-	0.00%
2016-04-27	0	1.300	1.290	1.300	1.280	1.320	22,474,790	29,220,439	1.3001	1.002	0.994	1.002	0.987	1.017	29,157,096	1.0022	0.00%
2016-04-26	0	1.300	1.290	1.300	1.280	1.300	11,144,800	14,391,078	1.2913	1.002	0.994	1.002	0.987	1.002	14,458,422	0.9953	0.00%
2016-04-25	0	1.300	1.290	1.300	1.270	1.300	15,139,000	19,525,329	1.2897	1.002	0.994	1.002	0.979	1.002	19,640,195	0.9942	0.78%
2016-04-22	0	1.290	1.290	1.310	1.270	1.310	15,986,457	20,663,686	1.2926	0.994	0.994	1.010	0.979	1.010	20,739,622	0.9963	-3.01%
2016-04-21	0	1.330	1.320	1.330	1.280	1.340	35,727,000	47,217,840	1.3216	1.025	1.017	1.025	0.987	1.033	46,349,512	1.0187	3.10%
2016-04-20	0	1.290	1.280	1.290	1.250	1.310	30,224,895	38,552,417	1.2755	0.994	0.987	0.994	0.964	1.010	39,211,497	0.9832	0.78%
2016-04-19	0	1.280	1.270	1.280	1.250	1.290	12,734,036	16,090,263	1.2636	0.987	0.979	0.987	0.964	0.994	16,520,177	0.9740	3.23%
2016-04-18	0	1.240	1.240	1.250	1.230	1.270	19,225,274	23,887,729	1.2425	0.956	0.956	0.964	0.948	0.979	24,941,419	0.9578	-3.12%
2016-04-15	0	1.280	1.270	1.280	1.270	1.310	9,037,000	11,574,330	1.2808	0.987	0.979	0.987	0.979	1.010	11,723,921	0.9872	-1.54%
2016-04-14	0	1.300	1.290	1.300	1.280	1.350	19,875,208	25,921,167	1.3042	1.002	0.994	1.002	0.987	1.041	25,784,594	1.0053	-1.52%
2016-04-13	0	1.320	1.310	1.320	1.280	1.340	37,696,000	49,645,500	1.3170	1.017	1.010	1.017	0.987	1.033	48,903,944	1.0152	3.94%
2016-04-12	0	1.270	1.260	1.270	1.250	1.290	12,464,811	15,798,254	1.2674	0.979	0.971	0.979	0.964	0.994	16,170,905	0.9770	0.00%
2016-04-11	0	1.270	1.260	1.270	1.210	1.290	23,586,000	29,677,210	1.2583	0.979	0.971	0.979	0.933	0.994	30,598,695	0.9699	4.10%
2016-04-08	0	1.220	1.220	1.230	1.200	1.240	14,638,000	17,759,530	1.2132	0.940	0.940	0.948	0.925	0.956	18,990,236	0.9352	-1.61%
2016-04-07	0	1.240	1.230	1.240	1.230	1.250	8,774,000	10,881,020	1.2401	0.956	0.948	0.956	0.948	0.964	11,382,725	0.9559	0.81%
2016-04-06	0	1.230	1.230	1.240	1.230	1.260	4,964,000	6,160,180	1.2410	0.948	0.948	0.956	0.948	0.971	6,439,919	0.9566	0.00%
2016-04-05	0	1.230	1.230	1.240	1.230	1.250	15,213,000	18,860,118	1.2397	0.948	0.948	0.956	0.948	0.964	19,736,198	0.9556	-2.38%
2016-04-01	0	1.260	1.250	1.260	1.240	1.270	10,168,000	12,720,840	1.2511	0.971	0.964	0.971	0.956	0.979	13,191,195	0.9643	-0.79%
2016-03-31	0	1.270	1.260	1.280	1.260	1.300	9,524,040	12,217,059	1.2828	0.979	0.971	0.987	0.971	1.002	12,355,770	0.9888	-0.78%
2016-03-30	0	1.280	1.270	1.280	1.250	1.290	13,463,000	17,149,254	1.2738	0.987	0.979	0.987	0.964	0.994	17,465,880	0.9819	2.40%
2016-03-29	0	1.250	1.240	1.250	1.220	1.270	12,811,000	16,037,130	1.2518	0.964	0.956	0.964	0.940	0.979	16,620,024	0.9649	0.00%
2016-03-24	0	1.250	1.240	1.250	1.230	1.280	21,349,000	26,761,120	1.2535	0.964	0.956	0.964	0.948	0.987	27,696,581	0.9662	-3.85%
2016-03-23	0	1.300	1.290	1.300	1.270	1.310	19,991,000	25,902,962	1.2957	1.002	0.994	1.002	0.979	1.010	25,934,814	0.9988	0.00%
2016-03-22	0	1.300	1.280	1.300	1.280	1.310	10,322,404	13,317,108	1.2901	1.002	0.987	1.002	0.987	1.010	13,391,508	0.9944	0.00%
2016-03-21	0	1.300	1.290	1.300	1.290	1.330	14,636,000	19,081,389	1.3037	1.002	0.994	1.002	0.994	1.025	18,987,641	1.0049	0.00%
2016-03-18	0	1.300	1.290	1.310	1.270	1.320	29,541,555	38,327,899	1.2974	1.002	0.994	1.010	0.979	1.017	38,324,983	1.0001	1.56%
2016-03-17	0	1.280	1.270	1.280	1.260	1.280	16,195,000	20,544,829	1.2686	0.987	0.979	0.987	0.971	0.987	21,010,170	0.9779	3.23%
2016-03-16	0	1.240	1.230	1.240	1.220	1.280	19,121,351	23,716,183	1.2403	0.956	0.948	0.956	0.940	0.987	24,806,597	0.9560	-1.59%
2016-03-15	0	1.260	1.250	1.260	1.250	1.320	18,342,460	23,395,495	1.2755	0.971	0.964	0.971	0.964	1.017	23,796,123	0.9832	-3.82%
2016-03-14	0	1.310	1.300	1.310	1.300	1.350	12,610,990	16,760,773	1.3291	1.010	1.002	1.010	1.002	1.041	16,360,546	1.0245	0.00%
2016-03-11	0	1.310	1.300	1.310	1.270	1.310	12,213,177	15,877,771	1.3001	1.010	1.002	1.010	0.979	1.010	15,844,454	1.0021	3.15%
2016-03-10	0	1.270	1.260	1.270	1.250	1.300	14,954,000	19,145,767	1.2803	0.979	0.971	0.979	0.964	1.002	19,400,190	0.9869	0.79%
2016-03-09	0	1.260	1.260	1.270	1.250	1.350	41,037,000	52,436,730	1.2778	0.971	0.971	0.979	0.964	1.041	53,238,305	0.9849	-7.35%
2016-03-08	0	1.360	1.360	1.370	1.350	1.420	25,320,000	34,728,490	1.3716	1.048	1.048	1.056	1.041	1.095	32,848,256	1.0572	-2.86%
2016-03-07	0	1.400	1.390	1.400	1.360	1.420	54,356,000	75,302,535	1.3854	1.079	1.071	1.079	1.048	1.095	70,517,370	1.0679	2.94%
2016-03-04	0	1.360	1.350	1.360	1.330	1.390	38,780,581	52,665,714	1.3580	1.048	1.041	1.048	1.025	1.071	50,310,998	1.0468	0.74%
2016-03-03	0	1.350	1.340	1.350	1.280	1.380	61,046,000	81,433,710	1.3340	1.041	1.033	1.041	0.987	1.064	79,196,471	1.0282	7.14%
2016-03-02	0	1.260	1.260	1.270	1.240	1.280	57,098,000	71,806,465	1.2576	0.971	0.971	0.979	0.956	0.987	74,074,634	0.9694	1.61%
2016-03-01	0	1.240	1.230	1.240	1.200	1.250	13,510,000	16,429,460	1.2161	0.956	0.948	0.956	0.925	0.964	17,526,854	0.9374	0.00%
2016-02-29	0	1.240	1.220	1.250	1.180	1.250	23,282,000	28,339,315	1.2172	0.956	0.940	0.964	0.910	0.964	30,204,309	0.9383	1.64%
2016-02-26	0	1.220	1.210	1.220	1.170	1.220	10,846,000	13,027,770	1.2012	0.940	0.933	0.940	0.902	0.940	14,070,781	0.9259	5.17%
2016-02-25	0	1.160	1.150	1.160	1.130	1.240	14,657,750	17,283,965	1.1792	0.894	0.886	0.894	0.871	0.956	19,015,858	0.9089	-5.69%
2016-02-24	0	1.230	1.230	1.240	1.190	1.240	12,987,000	15,785,505	1.2155	0.948	0.948	0.956	0.917	0.956	16,848,353	0.9369	-0.81%
2016-02-23	0	1.240	1.230	1.240	1.190	1.240	18,065,000	22,110,700	1.2240	0.956	0.948	0.956	0.917	0.956	23,436,167	0.9434	3.33%
2016-02-22	0	1.200	1.190	1.200	1.170	1.220	15,829,000	18,963,350	1.1980	0.925	0.917	0.925	0.902	0.940	20,535,349	0.9234	1.69%
2016-02-19	0	1.180	1.170	1.180	1.150	1.190	14,974,000	17,471,140	1.1668	0.910	0.902	0.910	0.886	0.917	19,426,137	0.8994	1.72%
2016-02-18	0	1.160	1.150	1.160	1.100	1.210	49,228,135	57,360,693	1.1652	0.894	0.886	0.894	0.848	0.933	63,864,865	0.8982	6.42%
2016-02-17	0	1.090	1.080	1.090	1.080	1.140	11,344,706	12,416,492	1.0945	0.840	0.832	0.840	0.832	0.879	14,717,765	0.8436	-1.80%
2016-02-16	0	1.110	1.110	1.120	1.050	1.130	27,181,918	30,185,348	1.1105	0.856	0.856	0.863	0.809	0.871	35,263,768	0.8560	3.74%
2016-02-15	0	1.070	1.070	1.080	1.020	1.080	45,350,000	48,065,400	1.0599	0.825	0.825	0.832	0.786	0.832	58,833,666	0.8170	7.00%
2016-02-12	0	1.000	1.000	1.010	0.990	1.040	13,155,000	13,391,430	1.0180	0.771	0.771	0.779	0.763	0.802	17,066,304	0.7847	-3.85%
2016-02-11	0	1.040	1.040	1.050	1.040	1.110	7,099,000	7,456,893	1.0504	0.802	0.802	0.809	0.802	0.856	9,209,707	0.8097	-5.45%
2016-02-05	0	1.100	1.090	1.110	1.090	1.130	11,306,000	12,526,680	1.1080	0.848	0.840	0.856	0.840	0.871	14,667,551	0.8540	1.85%
2016-02-04	0	1.080	1.080	1.090	1.060	1.120	10,096,000	11,091,265	1.0986	0.832	0.832	0.840	0.817	0.863	13,097,788	0.8468	1.89%
2016-02-03	0	1.060	1.060	1.070	1.040	1.090	13,514,000	14,301,170	1.0582	0.817	0.817	0.825	0.802	0.840	17,532,043	0.8157	-1.85%
2016-02-02	0	1.080	1.070	1.080	1.060	1.100	10,554,784	11,369,065	1.0771	0.832	0.825	0.832	0.817	0.848	13,692,980	0.8303	0.00%
2016-02-01	0	1.080	1.080	1.090	1.080	1.130	9,667,000	10,583,900	1.0948	0.832	0.832	0.840	0.832	0.871	12,541,236	0.8439	-3.57%
2016-01-29	0	1.120	1.120	1.130	1.080	1.140	27,483,000	30,448,860	1.1079	0.863	0.863	0.871	0.832	0.879	35,654,369	0.8540	1.82%
2016-01-28	0	1.100	1.090	1.100	1.080	1.110	12,491,000	13,724,030	1.0987	0.848	0.840	0.848	0.832	0.856	16,204,880	0.8469	1.85%
2016-01-27	0	1.080	1.070	1.080	1.060	1.120	14,818,000	15,925,130	1.0747	0.832	0.825	0.832	0.817	0.863	19,223,754	0.8284	0.00%
2016-01-26	0	1.080	1.080	1.090	1.070	1.180	11,965,000	13,225,286	1.1053	0.832	0.832	0.840	0.825	0.910	15,522,488	0.8520	-8.47%
2016-01-25	0	1.180	1.170	1.180	1.160	1.200	7,070,000	8,337,420	1.1793	0.910	0.902	0.910	0.894	0.925	9,172,084	0.9090	1.72%
2016-01-22	0	1.160	1.150	1.160	1.110	1.180	15,623,000	17,787,455	1.1385	0.894	0.886	0.894	0.856	0.910	20,268,101	0.8776	6.42%
2016-01-21	0	1.090	1.080	1.090	1.080	1.180	15,963,302	17,992,537	1.1271	0.840	0.832	0.840	0.832	0.910	20,709,583	0.8688	-6.03%
2016-01-20	0	1.160	1.150	1.160	1.140	1.250	17,056,505	20,028,910	1.1743	0.894	0.886	0.894	0.879	0.964	22,127,822	0.9051	-6.45%
2016-01-19	0	1.240	1.240	1.250	1.150	1.250	29,710,760	35,630,359	1.1992	0.956	0.956	0.964	0.886	0.964	38,544,497	0.9244	5.08%
2016-01-18	0	1.180	1.170	1.180	1.160	1.210	16,300,000	19,345,800	1.1869	0.910	0.902	0.910	0.894	0.933	21,146,389	0.9149	-4.07%
2016-01-15	0	1.230	1.220	1.230	1.210	1.320	15,156,000	18,898,705	1.2469	0.948	0.940	0.948	0.933	1.017	19,662,250	0.9612	-5.38%
2016-01-14	0	1.300	1.300	1.310	1.270	1.320	11,695,239	15,179,345	1.2979	1.002	1.002	1.010	0.979	1.017	15,172,520	1.0004	-0.76%
2016-01-13	0	1.310	1.310	1.320	1.300	1.350	13,347,323	17,699,606	1.3261	1.010	1.010	1.017	1.002	1.041	17,315,809	1.0222	0.77%
2016-01-12	0	1.300	1.300	1.310	1.270	1.370	24,149,820	31,542,936	1.3061	1.002	1.002	1.010	0.979	1.056	31,330,153	1.0068	0.00%
2016-01-11	0	1.300	1.300	1.310	1.300	1.360	14,700,578	19,393,092	1.3192	1.002	1.002	1.010	1.002	1.048	19,071,420	1.0169	-5.11%
2016-01-08	0	1.370	1.370	1.390	1.350	1.410	11,236,000	15,564,579	1.3852	1.056	1.056	1.071	1.041	1.087	14,576,738	1.0678	1.48%
2016-01-07	0	1.350	1.350	1.360	1.320	1.430	18,912,078	25,856,041	1.3672	1.041	1.041	1.048	1.017	1.102	24,535,102	1.0538	-6.25%
2016-01-06	0	1.440	1.430	1.450	1.380	1.490	28,636,000	41,028,635	1.4328	1.110	1.102	1.118	1.064	1.149	37,150,184	1.1044	2.86%
2016-01-05	0	1.400	1.380	1.400	1.360	1.420	8,385,000	11,660,440	1.3906	1.079	1.064	1.079	1.048	1.095	10,878,066	1.0719	0.72%
2016-01-04	0	1.390	1.380	1.390	1.350	1.450	17,453,000	24,399,210	1.3980	1.071	1.064	1.071	1.041	1.118	22,642,204	1.0776	-4.14%
2015-12-31	0	1.450	1.450	1.460	1.440	1.460	1,827,000	2,649,600	1.4502	1.118	1.118	1.125	1.110	1.125	2,370,212	1.1179	0.00%
2015-12-30	0	1.450	1.440	1.450	1.440	1.450	3,329,000	4,810,020	1.4449	1.118	1.110	1.118	1.110	1.118	4,318,793	1.1137	0.69%
2015-12-29	0	1.440	1.440	1.450	1.420	1.460	8,906,300	12,809,010	1.4382	1.110	1.110	1.118	1.095	1.125	11,554,361	1.1086	-0.69%
2015-12-28	0	1.450	1.450	1.460	1.430	1.480	19,602,310	28,585,107	1.4583	1.118	1.118	1.125	1.102	1.141	25,430,557	1.1240	-0.68%
2015-12-24	0	1.460	1.460	1.470	1.450	1.480	3,855,000	5,647,555	1.4650	1.125	1.125	1.133	1.118	1.141	5,001,186	1.1292	-0.68%
2015-12-23	0	1.470	1.460	1.470	1.450	1.480	7,907,793	11,583,505	1.4648	1.133	1.125	1.133	1.118	1.141	10,258,974	1.1291	0.68%
2015-12-22	0	1.460	1.450	1.460	1.430	1.480	16,694,853	24,266,725	1.4535	1.125	1.118	1.125	1.102	1.141	21,658,642	1.1204	0.00%
2015-12-21	0	1.460	1.450	1.470	1.440	1.470	8,051,218	11,726,304	1.4565	1.125	1.118	1.133	1.110	1.133	10,445,042	1.1227	0.69%
2015-12-18	0	1.450	1.450	1.460	1.420	1.480	13,944,638	20,290,863	1.4551	1.118	1.118	1.125	1.095	1.141	18,090,720	1.1216	-0.68%
2015-12-17	0	1.460	1.460	1.480	1.460	1.520	12,906,000	19,183,350	1.4864	1.125	1.125	1.141	1.125	1.172	16,743,270	1.1457	-0.68%
2015-12-16	0	1.470	1.450	1.470	1.420	1.480	11,420,000	16,650,986	1.4581	1.133	1.118	1.133	1.095	1.141	14,815,446	1.1239	5.00%
2015-12-15	0	1.400	1.400	1.410	1.390	1.450	6,431,974	9,091,024	1.4134	1.079	1.079	1.087	1.071	1.118	8,344,357	1.0895	-2.10%
2015-12-14	0	1.430	1.420	1.430	1.380	1.450	18,009,466	25,564,126	1.4195	1.102	1.095	1.102	1.064	1.118	23,364,121	1.0942	0.70%
2015-12-11	0	1.420	1.410	1.420	1.370	1.450	24,468,423	34,609,443	1.4145	1.095	1.087	1.095	1.056	1.118	31,743,484	1.0903	0.71%
2015-12-10	0	1.410	1.390	1.410	1.380	1.480	22,921,874	32,498,757	1.4178	1.087	1.071	1.087	1.064	1.141	29,737,109	1.0929	0.00%
2015-12-09	0	1.410	1.400	1.410	1.380	1.440	15,886,000	22,457,389	1.4137	1.087	1.079	1.087	1.064	1.110	20,609,297	1.0897	-2.08%
2015-12-08	0	1.440	1.430	1.440	1.410	1.480	16,527,000	23,707,099	1.4344	1.110	1.102	1.110	1.087	1.141	21,440,882	1.1057	-2.70%
2015-12-07	0	1.480	1.470	1.480	1.460	1.500	9,874,680	14,558,166	1.4743	1.141	1.133	1.141	1.125	1.156	12,810,664	1.1364	0.68%
2015-12-04	0	1.470	1.470	1.480	1.470	1.510	21,086,948	31,406,621	1.4894	1.133	1.133	1.141	1.133	1.164	27,356,614	1.1480	-3.29%
2015-12-03	0	1.520	1.510	1.520	1.490	1.560	31,533,000	47,809,821	1.5162	1.172	1.164	1.172	1.149	1.202	40,908,533	1.1687	-5.00%
2015-12-02	0	1.600	1.590	1.600	1.540	1.610	8,018,100	12,693,775	1.5831	1.233	1.226	1.233	1.187	1.241	10,402,078	1.2203	1.91%
2015-12-01	0	1.570	1.570	1.580	1.560	1.590	7,755,000	12,228,980	1.5769	1.210	1.210	1.218	1.202	1.226	10,060,751	1.2155	0.00%
2015-11-30	0	1.570	1.560	1.570	1.550	1.600	11,210,000	17,651,770	1.5746	1.210	1.202	1.210	1.195	1.233	14,543,008	1.2138	-2.48%
2015-11-27	0	1.610	1.600	1.610	1.580	1.680	9,337,581	15,175,891	1.6252	1.241	1.233	1.241	1.218	1.295	12,113,873	1.2528	-2.42%
2015-11-26	0	1.650	1.650	1.660	1.640	1.720	14,607,303	24,323,897	1.6652	1.272	1.272	1.280	1.264	1.326	18,950,412	1.2836	-2.94%
2015-11-25	0	1.700	1.690	1.700	1.680	1.760	9,953,790	17,051,343	1.7131	1.310	1.303	1.310	1.295	1.357	12,913,296	1.3204	-0.58%
2015-11-24	0	1.710	1.700	1.710	1.680	1.770	10,114,916	17,275,087	1.7079	1.318	1.310	1.318	1.295	1.364	13,122,328	1.3165	-2.84%
2015-11-23	0	1.760	1.750	1.760	1.740	1.850	38,126,000	68,346,215	1.7926	1.357	1.349	1.357	1.341	1.426	49,461,794	1.3818	1.73%
2015-11-20	0	1.730	1.720	1.730	1.600	1.750	39,203,000	66,511,640	1.6966	1.334	1.326	1.334	1.233	1.349	50,859,012	1.3078	8.12%
2015-11-19	0	1.600	1.590	1.600	1.550	1.620	7,511,000	11,924,340	1.5876	1.233	1.226	1.233	1.195	1.249	9,744,204	1.2237	2.56%
2015-11-18	0	1.560	1.560	1.570	1.540	1.630	11,364,853	18,055,622	1.5887	1.202	1.202	1.210	1.187	1.256	14,743,902	1.2246	-2.50%
2015-11-17	0	1.600	1.590	1.600	1.590	1.640	7,461,666	11,982,333	1.6059	1.233	1.226	1.233	1.226	1.264	9,680,202	1.2378	-1.23%
2015-11-16	0	1.620	1.610	1.620	1.580	1.620	10,255,499	16,459,433	1.6049	1.249	1.241	1.249	1.218	1.249	13,304,710	1.2371	0.62%
2015-11-13	0	1.610	1.600	1.610	1.600	1.670	17,157,711	27,937,984	1.6283	1.241	1.233	1.241	1.233	1.287	22,259,119	1.2551	-1.83%
2015-11-12	0	1.640	1.630	1.640	1.610	1.650	10,950,000	17,871,020	1.6321	1.264	1.256	1.264	1.241	1.272	14,205,703	1.2580	0.61%
2015-11-11	0	1.630	1.610	1.630	1.600	1.650	7,920,000	12,860,470	1.6238	1.256	1.241	1.256	1.233	1.272	10,274,810	1.2517	0.62%
2015-11-10	0	1.620	1.620	1.630	1.610	1.680	17,286,000	28,384,290	1.6420	1.249	1.249	1.256	1.241	1.295	22,425,551	1.2657	-2.99%
2015-11-09	0	1.670	1.650	1.670	1.620	1.690	15,940,865	26,581,953	1.6675	1.287	1.272	1.287	1.249	1.303	20,680,475	1.2854	2.45%
2015-11-06	0	1.630	1.620	1.630	1.580	1.630	10,398,000	16,808,185	1.6165	1.256	1.249	1.256	1.218	1.256	13,489,580	1.2460	-0.61%
2015-11-05	0	1.640	1.630	1.640	1.620	1.670	22,708,000	37,484,655	1.6507	1.264	1.256	1.264	1.249	1.287	29,459,645	1.2724	1.23%
2015-11-04	0	1.620	1.610	1.620	1.510	1.650	46,589,000	74,673,995	1.6028	1.249	1.241	1.249	1.164	1.272	60,441,051	1.2355	6.58%
2015-11-03	0	1.520	1.510	1.520	1.480	1.650	33,639,974	51,723,741	1.5376	1.172	1.164	1.172	1.141	1.272	43,641,962	1.1852	2.93%
2015-11-02	0	4.430	4.430	4.440	4.240	4.440	14,663,000	63,496,985	4.3304	1.138	1.138	1.141	1.089	1.141	57,068,007	1.1127	2.31%
2015-10-30	0	4.330	4.330	4.340	4.290	4.390	5,121,400	22,173,213	4.3295	1.113	1.113	1.115	1.102	1.128	19,932,353	1.1124	-0.92%
2015-10-29	0	4.370	4.370	4.380	4.350	4.400	3,512,000	15,351,170	4.3711	1.123	1.123	1.125	1.118	1.131	13,668,611	1.1231	1.39%
2015-10-28	0	4.310	4.310	4.320	4.310	4.450	4,216,000	18,428,226	4.3710	1.107	1.107	1.110	1.107	1.143	16,408,560	1.1231	-2.71%
2015-10-27	0	4.430	4.430	4.440	4.290	4.480	8,736,000	38,438,460	4.4000	1.138	1.138	1.141	1.102	1.151	34,000,280	1.1305	1.61%
2015-10-26	0	4.360	4.350	4.380	4.340	4.430	3,877,600	16,977,978	4.3785	1.120	1.118	1.125	1.115	1.138	15,091,516	1.1250	0.46%
2015-10-23	0	4.340	4.330	4.340	4.270	4.410	5,677,636	24,570,299	4.3276	1.115	1.113	1.115	1.097	1.133	22,097,209	1.1119	0.46%
2015-10-22	0	4.320	4.310	4.320	4.250	4.340	3,556,400	15,311,272	4.3053	1.110	1.107	1.110	1.092	1.115	13,841,414	1.1062	-0.92%
2015-10-20	0	4.360	4.350	4.360	4.330	4.390	2,847,836	12,391,664	4.3513	1.120	1.118	1.120	1.113	1.128	11,083,702	1.1180	-0.46%
2015-10-19	0	4.380	4.370	4.380	4.340	4.460	4,570,954	20,073,907	4.3916	1.125	1.123	1.125	1.115	1.146	17,790,032	1.1284	-0.23%
2015-10-16	0	4.390	4.370	4.400	4.350	4.470	3,221,000	14,168,130	4.3987	1.128	1.123	1.131	1.118	1.149	12,536,047	1.1302	-0.23%
2015-10-15	0	4.400	4.390	4.400	4.320	4.430	7,464,208	32,743,626	4.3868	1.131	1.128	1.131	1.110	1.138	29,050,500	1.1271	1.85%
2015-10-14	0	4.320	4.310	4.320	4.300	4.410	4,827,323	21,042,088	4.3590	1.110	1.107	1.110	1.105	1.133	18,787,813	1.1200	-0.92%
2015-10-13	0	4.360	4.350	4.360	4.310	4.390	6,557,000	28,530,700	4.3512	1.120	1.118	1.120	1.107	1.128	25,519,670	1.1180	0.00%
2015-10-12	0	4.360	4.360	4.390	4.210	4.470	14,461,355	63,261,301	4.3745	1.120	1.120	1.128	1.082	1.149	56,283,210	1.1240	3.56%
2015-10-09	0	4.210	4.200	4.210	4.170	4.300	10,414,813	44,164,811	4.2406	1.082	1.079	1.082	1.071	1.105	40,534,176	1.0896	1.45%
2015-10-08	0	4.150	4.140	4.150	4.100	4.250	8,869,800	36,859,934	4.1557	1.066	1.064	1.066	1.053	1.092	34,521,026	1.0678	-2.12%
2015-10-07	0	4.240	4.240	4.250	3.850	4.250	20,041,100	82,292,045	4.1062	1.089	1.089	1.092	0.989	1.092	77,999,430	1.0550	10.13%
2015-10-06	0	3.850	3.850	3.880	3.840	3.970	5,039,415	19,649,530	3.8992	0.989	0.989	0.997	0.987	1.020	19,613,270	1.0018	-1.28%
2015-10-05	0	3.900	3.890	3.900	3.890	4.000	8,618,000	33,893,441	3.9329	1.002	0.999	1.002	0.999	1.028	33,541,027	1.0105	0.52%
2015-10-02	0	3.880	3.870	3.880	3.790	3.900	9,133,940	35,256,183	3.8599	0.997	0.994	0.997	0.974	1.002	35,549,052	0.9918	3.19%
2015-09-30	0	3.760	3.750	3.760	3.750	3.850	5,127,000	19,413,330	3.7865	0.966	0.964	0.966	0.964	0.989	19,954,148	0.9729	-0.27%
2015-09-29	0	3.770	3.770	3.790	3.730	3.850	5,457,000	20,619,690	3.7786	0.969	0.969	0.974	0.958	0.989	21,238,499	0.9709	-4.07%
2015-09-25	0	3.930	3.920	3.930	3.910	4.010	6,817,500	26,879,425	3.9427	1.010	1.007	1.010	1.005	1.030	26,533,529	1.0130	-1.26%
2015-09-24	0	3.980	3.980	3.990	3.980	4.120	7,233,000	28,963,157	4.0043	1.023	1.023	1.025	1.023	1.059	28,150,644	1.0289	-1.73%
2015-09-23	0	4.050	4.040	4.050	4.040	4.240	5,509,000	22,436,768	4.0727	1.041	1.038	1.041	1.038	1.089	21,440,882	1.0464	-3.80%
2015-09-22	0	4.210	4.210	4.220	4.210	4.300	4,788,000	20,346,595	4.2495	1.082	1.082	1.084	1.082	1.105	18,634,769	1.0919	-1.41%
2015-09-21	0	4.270	4.250	4.280	4.220	4.280	3,429,072	14,627,548	4.2657	1.097	1.092	1.100	1.084	1.100	13,345,857	1.0960	-1.61%
2015-09-18	0	4.340	4.310	4.340	4.220	4.350	6,426,053	27,622,791	4.2986	1.115	1.107	1.115	1.084	1.118	25,010,028	1.1045	2.60%
2015-09-17	0	4.230	4.210	4.230	4.180	4.320	6,659,000	28,345,390	4.2567	1.087	1.082	1.087	1.074	1.110	25,916,651	1.0937	1.20%
2015-09-16	0	4.180	4.170	4.180	4.060	4.240	7,800,200	32,478,906	4.1639	1.074	1.071	1.074	1.043	1.089	30,358,172	1.0699	3.21%
2015-09-15	0	4.050	4.040	4.060	4.030	4.130	3,503,484	14,276,034	4.0748	1.041	1.038	1.043	1.035	1.061	13,635,467	1.0470	-0.98%
2015-09-14	0	4.090	4.090	4.100	4.030	4.290	8,073,000	33,419,625	4.1397	1.051	1.051	1.053	1.035	1.102	31,419,902	1.0636	-3.08%
2015-09-11	0	4.220	4.190	4.200	4.180	4.310	4,295,000	18,227,370	4.2439	1.084	1.077	1.079	1.074	1.107	16,716,026	1.0904	-0.47%
2015-09-10	0	4.240	4.210	4.250	4.160	4.250	5,016,672	21,099,414	4.2059	1.089	1.082	1.092	1.069	1.092	19,524,754	1.0806	-2.30%
2015-09-09	0	4.340	4.290	4.330	4.180	4.340	9,356,000	39,934,711	4.2684	1.115	1.102	1.113	1.074	1.115	36,413,304	1.0967	4.33%
2015-09-08	0	4.160	4.150	4.160	3.930	4.160	9,230,000	37,261,856	4.0370	1.069	1.066	1.069	1.010	1.069	35,922,915	1.0373	5.05%
2015-09-07	0	3.960	3.960	3.970	3.910	4.070	7,567,000	30,252,457	3.9979	1.017	1.017	1.020	1.005	1.046	29,450,563	1.0272	-0.75%
2015-09-04	0	3.990	3.980	4.000	3.950	4.130	3,781,000	15,110,305	3.9964	1.025	1.023	1.028	1.015	1.061	14,715,552	1.0268	-2.44%
2015-09-02	0	4.090	4.060	4.090	4.030	4.250	5,392,000	22,140,990	4.1063	1.051	1.043	1.051	1.035	1.092	20,985,521	1.0551	-1.92%
2015-09-01	0	4.170	4.170	4.180	4.130	4.430	8,682,000	36,954,159	4.2564	1.071	1.071	1.074	1.061	1.138	33,790,114	1.0936	-0.71%
2015-08-31	0	4.200	4.200	4.240	4.130	4.450	7,471,000	31,700,190	4.2431	1.079	1.079	1.089	1.061	1.143	29,076,934	1.0902	-3.23%
2015-08-28	0	4.340	4.330	4.360	4.290	4.480	10,048,000	44,327,280	4.4116	1.115	1.113	1.120	1.102	1.151	39,106,550	1.1335	-0.23%
2015-08-27	0	4.350	4.340	4.360	4.100	4.370	10,969,000	46,312,245	4.2221	1.118	1.115	1.120	1.053	1.123	42,691,057	1.0848	7.94%
2015-08-26	0	4.030	4.020	4.030	3.930	4.190	11,976,000	48,602,165	4.0583	1.035	1.033	1.035	1.010	1.077	46,610,274	1.0427	-0.25%
2015-08-25	0	4.040	4.020	4.050	3.830	4.250	13,615,800	54,710,598	4.0182	1.038	1.033	1.041	0.984	1.092	52,992,332	1.0324	-0.74%
2015-08-24	0	4.070	4.050	4.080	4.050	4.370	17,067,465	71,173,271	4.1701	1.046	1.041	1.048	1.041	1.123	66,426,121	1.0715	-10.75%
2015-08-21	0	4.560	4.550	4.560	4.540	4.800	16,771,000	77,387,430	4.6144	1.172	1.169	1.172	1.167	1.233	65,272,287	1.1856	-5.98%
2015-08-20	0	4.850	4.840	4.850	4.830	5.080	8,569,125	42,314,735	4.9380	1.246	1.244	1.246	1.241	1.305	33,350,807	1.2688	-3.77%
2015-08-19	0	5.040	5.040	5.060	4.950	5.130	5,341,500	26,837,690	5.0244	1.295	1.295	1.300	1.272	1.318	20,788,976	1.2910	-0.59%
2015-08-18	0	5.070	5.050	5.070	4.970	5.350	8,098,479	41,356,229	5.1067	1.303	1.298	1.303	1.277	1.375	31,519,065	1.3121	-4.16%
2015-08-17	0	5.290	5.280	5.290	5.170	5.320	7,740,000	40,711,208	5.2598	1.359	1.357	1.359	1.328	1.367	30,123,875	1.3515	-0.38%
2015-08-14	0	5.310	5.300	5.310	5.270	5.400	6,948,000	36,906,280	5.3118	1.364	1.362	1.364	1.354	1.387	27,041,432	1.3648	-0.75%
2015-08-13	0	5.350	5.340	5.350	5.060	5.410	15,920,376	84,201,050	5.2889	1.375	1.372	1.375	1.300	1.390	61,961,681	1.3589	5.31%
2015-08-12	0	5.080	5.060	5.080	5.020	5.160	9,652,000	49,067,335	5.0836	1.305	1.300	1.305	1.290	1.326	37,565,328	1.3062	-1.74%
2015-08-11	0	5.170	5.160	5.170	5.110	5.340	7,828,964	41,023,698	5.2400	1.328	1.326	1.328	1.313	1.372	30,470,120	1.3464	-1.90%
2015-08-10	0	5.270	5.260	5.270	4.910	5.300	11,035,000	57,124,460	5.1767	1.354	1.351	1.354	1.262	1.362	42,947,927	1.3301	6.04%
2015-08-07	0	4.970	4.950	4.980	4.860	5.010	7,684,964	38,132,807	4.9620	1.277	1.272	1.280	1.249	1.287	29,909,676	1.2749	2.69%
2015-08-06	0	4.840	4.830	4.850	4.810	4.950	5,649,409	27,414,503	4.8526	1.244	1.241	1.246	1.236	1.272	21,987,350	1.2468	-1.02%
2015-08-05	0	4.890	4.880	4.890	4.860	5.040	6,449,964	31,815,150	4.9326	1.256	1.254	1.256	1.249	1.295	25,103,089	1.2674	-0.41%
2015-08-04	0	4.910	4.910	4.940	4.740	4.940	10,347,934	50,412,713	4.8718	1.262	1.262	1.269	1.218	1.269	40,273,885	1.2517	3.15%
2015-08-03	0	4.760	4.770	4.780	4.710	5.130	13,864,300	67,366,502	4.8590	1.223	1.226	1.228	1.210	1.318	53,959,488	1.2485	-5.37%
2015-07-31	0	5.030	5.020	5.040	5.010	5.160	7,880,261	39,966,538	5.0717	1.292	1.290	1.295	1.287	1.326	30,669,767	1.3031	-0.79%
2015-07-30	0	5.070	5.070	5.080	5.060	5.240	6,080,000	31,340,345	5.1547	1.303	1.303	1.305	1.300	1.346	23,663,199	1.3244	-2.12%
2015-07-29	0	5.180	5.170	5.180	5.030	5.220	7,708,970	39,452,501	5.1177	1.331	1.328	1.331	1.292	1.341	30,003,107	1.3149	3.39%
2015-07-28	0	5.010	5.010	5.040	4.940	5.220	18,571,866	94,093,815	5.0665	1.287	1.287	1.295	1.269	1.341	72,281,210	1.3018	-0.40%
2015-07-27	0	5.030	5.020	5.040	4.980	5.490	21,602,558	112,958,217	5.2289	1.292	1.290	1.295	1.280	1.411	84,076,583	1.3435	-8.55%
2015-07-24	0	5.500	5.500	5.530	5.430	5.750	19,482,838	108,714,504	5.5800	1.413	1.413	1.421	1.395	1.477	75,826,689	1.4337	-3.17%
2015-07-23	0	5.680	5.680	5.690	5.600	5.710	9,234,000	52,152,676	5.6479	1.459	1.459	1.462	1.439	1.467	35,938,483	1.4512	0.89%
2015-07-22	0	5.630	5.630	5.640	5.500	5.850	14,461,479	82,073,120	5.6753	1.447	1.447	1.449	1.413	1.503	56,283,693	1.4582	-2.60%
2015-07-21	0	5.780	5.760	5.770	5.440	5.850	18,854,930	108,000,831	5.7280	1.485	1.480	1.483	1.398	1.503	73,382,888	1.4717	4.14%
2015-07-20	0	5.550	5.540	5.550	5.430	5.620	10,397,958	57,421,719	5.5224	1.426	1.423	1.426	1.395	1.444	40,468,577	1.4189	1.28%
2015-07-17	0	5.480	5.480	5.490	5.300	5.580	16,784,600	91,909,038	5.4758	1.408	1.408	1.411	1.362	1.434	65,325,218	1.4069	3.20%
2015-07-16	0	5.310	5.330	5.340	4.940	5.440	14,217,000	74,915,560	5.2694	1.364	1.369	1.372	1.269	1.398	55,332,187	1.3539	3.31%
2015-07-15	0	5.140	5.130	5.140	5.010	5.500	11,892,649	62,127,736	5.2240	1.321	1.318	1.321	1.287	1.413	46,285,875	1.3423	-6.20%
2015-07-14	0	5.480	5.470	5.490	5.300	5.680	21,392,000	117,569,010	5.4959	1.408	1.405	1.411	1.362	1.459	83,257,097	1.4121	2.43%
2015-07-13	0	5.350	5.340	5.350	5.190	5.470	17,176,442	92,158,995	5.3654	1.375	1.372	1.375	1.334	1.405	66,850,257	1.3786	1.33%
2015-07-10	0	5.280	5.270	5.290	4.970	5.350	35,364,000	182,854,038	5.1706	1.357	1.354	1.359	1.277	1.375	137,635,750	1.3285	10.46%
2015-07-09	0	4.780	4.780	4.790	3.990	4.900	37,909,974	172,423,716	4.5482	1.228	1.228	1.231	1.025	1.259	147,544,613	1.1686	19.50%
2015-07-08	0	4.000	3.960	4.030	3.780	4.590	50,456,010	205,073,690	4.0644	1.028	1.017	1.035	0.971	1.179	196,373,453	1.0443	-17.01%
2015-07-07	0	4.820	4.820	4.830	4.700	5.460	21,243,693	104,592,609	4.9235	1.238	1.238	1.241	1.208	1.403	82,679,890	1.2650	-8.88%
2015-07-06	0	5.290	5.300	5.310	5.000	6.000	29,744,000	161,419,430	5.4270	1.359	1.362	1.364	1.285	1.542	115,762,859	1.3944	-7.03%
2015-07-03	0	5.690	5.670	5.700	5.300	5.960	31,589,000	178,174,435	5.6404	1.462	1.457	1.465	1.362	1.531	122,943,550	1.4492	6.75%
2015-07-02	0	5.330	5.310	5.340	5.240	5.580	7,170,349	38,863,849	5.4201	1.369	1.364	1.372	1.346	1.434	27,906,808	1.3926	-3.12%
2015-06-30	0	5.730	5.720	5.730	5.270	5.780	11,714,944	65,276,903	5.5721	1.414	1.411	1.414	1.300	1.426	47,485,854	1.3747	3.06%
2015-06-29	0	5.560	5.550	5.570	5.280	5.850	12,442,000	68,885,010	5.5365	1.372	1.369	1.374	1.303	1.443	50,432,934	1.3659	-4.47%
2015-06-26	0	5.820	5.810	5.820	5.630	6.080	12,698,021	74,336,808	5.8542	1.436	1.433	1.436	1.389	1.500	51,470,700	1.4443	-4.12%
2015-06-25	0	6.070	6.070	6.080	6.050	6.200	5,473,199	33,430,551	6.1080	1.497	1.497	1.500	1.493	1.530	22,185,298	1.5069	-2.25%
2015-06-24	0	6.210	6.190	6.200	6.160	6.260	6,059,000	37,586,178	6.2034	1.532	1.527	1.530	1.520	1.544	24,559,809	1.5304	0.00%
2015-06-23	0	6.210	6.200	6.210	6.040	6.230	7,420,000	45,654,315	6.1529	1.532	1.530	1.532	1.490	1.537	30,076,545	1.5179	2.14%
2015-06-22	0	6.080	6.070	6.080	6.020	6.090	2,727,432	16,529,942	6.0606	1.500	1.497	1.500	1.485	1.502	11,055,489	1.4952	0.50%
2015-06-19	0	6.050	6.050	6.070	6.010	6.350	6,738,070	41,283,214	6.1269	1.493	1.493	1.497	1.483	1.567	27,312,381	1.5115	-3.20%
2015-06-18	0	6.250	6.250	6.260	6.220	6.410	2,859,000	18,056,615	6.3157	1.542	1.542	1.544	1.534	1.581	11,588,793	1.5581	-1.42%
2015-06-17	0	6.340	6.330	6.340	6.110	6.380	5,440,785	33,956,451	6.2411	1.564	1.562	1.564	1.507	1.574	22,053,910	1.5397	2.76%
2015-06-16	0	6.170	6.180	6.190	6.120	6.560	9,338,000	58,987,505	6.3169	1.522	1.525	1.527	1.510	1.618	37,851,048	1.5584	-5.66%
2015-06-15	0	6.540	6.530	6.540	6.510	6.630	4,265,530	27,989,201	6.5617	1.613	1.611	1.613	1.606	1.636	17,290,081	1.6188	-1.95%
2015-06-12	0	6.670	6.660	6.670	6.420	6.680	8,681,932	56,989,301	6.5641	1.646	1.643	1.646	1.584	1.648	35,191,714	1.6194	3.25%
2015-06-11	0	6.460	6.450	6.460	6.410	6.660	4,667,898	30,278,302	6.4865	1.594	1.591	1.594	1.581	1.643	18,921,057	1.6002	-0.15%
2015-06-10	0	6.470	6.450	6.470	6.430	6.670	10,125,000	66,527,710	6.5706	1.596	1.591	1.596	1.586	1.646	41,041,107	1.6210	-2.56%
2015-06-09	0	6.640	6.640	6.650	6.570	6.860	10,621,000	70,562,065	6.6436	1.638	1.638	1.641	1.621	1.692	43,051,615	1.6390	-1.63%
2015-06-08	0	6.750	6.750	6.770	6.660	6.920	8,327,359	56,659,611	6.8040	1.665	1.665	1.670	1.643	1.707	33,754,472	1.6786	-1.17%
2015-06-05	0	6.830	6.820	6.830	6.820	7.070	18,081,220	125,091,078	6.9183	1.685	1.683	1.685	1.683	1.744	73,291,189	1.7068	-0.44%
2015-06-04	0	6.860	6.850	6.860	6.490	6.980	26,395,000	178,707,430	6.7705	1.692	1.690	1.692	1.601	1.722	106,990,620	1.6703	2.69%
2015-06-03	0	6.680	6.690	6.700	6.650	7.140	22,546,308	153,938,311	6.8277	1.648	1.650	1.653	1.641	1.761	91,390,167	1.6844	-6.05%
2015-06-02	0	7.110	7.110	7.120	7.080	7.180	8,325,000	59,262,127	7.1186	1.754	1.754	1.757	1.747	1.771	33,744,910	1.7562	-0.84%
2015-06-01	0	7.170	7.170	7.190	7.010	7.240	12,356,000	88,185,325	7.1370	1.769	1.769	1.774	1.729	1.786	50,084,338	1.7607	0.99%
2015-05-29	0	7.100	7.080	7.100	7.020	7.260	9,866,043	70,297,724	7.1252	1.752	1.747	1.752	1.732	1.791	39,991,440	1.7578	-0.70%
2015-05-28	0	7.150	7.140	7.160	7.100	7.540	16,874,320	123,281,280	7.3059	1.764	1.761	1.766	1.752	1.860	68,399,089	1.8024	-3.77%
2015-05-27	0	7.430	7.410	7.430	7.250	7.430	14,101,627	103,440,624	7.3354	1.833	1.828	1.833	1.789	1.833	57,160,137	1.8097	2.06%
2015-05-26	0	7.280	7.260	7.270	7.250	7.410	15,741,000	115,135,072	7.3143	1.796	1.791	1.794	1.789	1.828	63,805,241	1.8045	2.10%
2015-05-22	0	7.130	7.120	7.130	7.010	7.150	10,096,288	71,593,120	7.0910	1.759	1.757	1.759	1.729	1.764	40,924,725	1.7494	1.71%
2015-05-21	0	7.010	7.010	7.040	7.000	7.090	5,533,000	38,910,690	7.0325	1.729	1.729	1.737	1.727	1.749	22,427,698	1.7349	-0.99%
2015-05-20	0	7.080	7.080	7.090	6.990	7.180	12,674,694	89,613,851	7.0703	1.747	1.747	1.749	1.724	1.771	51,376,146	1.7443	0.00%
2015-05-19	0	7.080	7.080	7.090	6.990	7.130	11,660,773	82,229,082	7.0518	1.747	1.747	1.749	1.724	1.759	47,266,275	1.7397	0.71%
2015-05-18	0	7.030	7.030	7.060	6.990	7.170	9,890,000	69,805,221	7.0582	1.734	1.734	1.742	1.724	1.769	40,088,548	1.7413	-1.95%
2015-05-15	0	7.170	7.160	7.170	7.030	7.290	12,187,647	87,362,747	7.1681	1.769	1.766	1.769	1.734	1.798	49,401,929	1.7684	0.14%
2015-05-14	0	7.160	7.150	7.160	7.040	7.260	11,179,632	79,542,961	7.1150	1.766	1.764	1.766	1.737	1.791	45,315,998	1.7553	-0.69%
2015-05-13	0	7.210	7.200	7.220	7.030	7.270	11,450,941	81,712,637	7.1359	1.779	1.776	1.781	1.734	1.794	46,415,733	1.7605	0.42%
2015-05-12	0	7.180	7.180	7.190	7.180	7.380	11,810,461	85,741,130	7.2598	1.771	1.771	1.774	1.771	1.821	47,873,027	1.7910	-2.31%
2015-05-11	0	7.350	7.330	7.360	7.210	7.500	10,227,800	75,053,880	7.3382	1.813	1.808	1.816	1.779	1.850	41,457,801	1.8104	0.55%
2015-05-08	0	7.310	7.300	7.320	7.060	7.320	20,500,000	147,543,975	7.1973	1.803	1.801	1.806	1.742	1.806	83,095,575	1.7756	5.64%
2015-05-07	0	6.920	6.900	6.920	6.900	7.180	18,300,900	128,410,283	7.0166	1.707	1.702	1.707	1.702	1.771	74,181,649	1.7310	-3.22%
2015-05-06	0	7.150	7.160	7.180	7.110	7.600	19,319,100	141,900,882	7.3451	1.764	1.766	1.771	1.754	1.875	78,308,865	1.8121	-3.90%
2015-05-05	0	7.440	7.440	7.450	7.420	7.950	15,882,000	120,223,075	7.5698	1.835	1.835	1.838	1.831	1.961	64,376,777	1.8675	-5.46%
2015-05-04	0	7.870	7.850	7.880	7.700	8.000	20,537,823	160,903,731	7.8345	1.942	1.937	1.944	1.900	1.974	83,248,888	1.9328	1.29%
2015-04-30	0	7.770	7.780	7.790	7.750	8.350	53,922,600	432,481,260	8.0204	1.917	1.919	1.922	1.912	2.060	218,572,169	1.9787	-2.51%
2015-04-29	0	7.970	7.970	7.980	7.600	8.100	59,716,596	473,447,862	7.9282	1.966	1.966	1.969	1.875	1.998	242,057,799	1.9559	5.56%
2015-04-28	0	7.550	7.540	7.550	7.530	7.950	29,633,000	228,112,084	7.6979	1.863	1.860	1.863	1.858	1.961	120,115,667	1.8991	-5.62%
2015-04-27	0	8.000	7.980	8.010	7.860	8.090	21,216,600	169,117,529	7.9710	1.974	1.969	1.976	1.939	1.996	86,000,272	1.9665	0.76%
2015-04-24	0	7.940	7.950	7.960	7.600	8.280	49,096,106	394,232,312	8.0298	1.959	1.961	1.964	1.875	2.043	199,008,252	1.9810	-1.12%
2015-04-23	0	8.030	8.030	8.050	7.670	8.240	61,902,800	497,176,235	8.0316	1.981	1.981	1.986	1.892	2.033	250,919,452	1.9814	3.61%
2015-04-22	0	7.750	7.740	7.750	7.430	7.860	31,129,000	240,580,140	7.7285	1.912	1.909	1.912	1.833	1.939	126,179,617	1.9066	3.47%
2015-04-21	0	7.490	7.470	7.480	7.240	7.500	18,453,558	136,449,735	7.3942	1.848	1.843	1.845	1.786	1.850	74,800,440	1.8242	2.46%
2015-04-20	0	7.310	7.300	7.310	7.190	7.900	40,033,829	299,178,654	7.4731	1.803	1.801	1.803	1.774	1.949	162,274,831	1.8437	-7.00%
2015-04-17	0	7.860	7.860	7.870	7.750	8.170	44,623,000	353,249,658	7.9163	1.939	1.939	1.942	1.912	2.016	180,876,773	1.9530	1.55%
2015-04-16	0	7.740	7.730	7.740	7.450	7.880	27,645,368	212,700,117	7.6939	1.909	1.907	1.909	1.838	1.944	112,058,915	1.8981	4.31%
2015-04-15	0	7.420	7.400	7.410	7.380	8.030	44,223,839	337,770,901	7.6378	1.831	1.826	1.828	1.821	1.981	179,258,797	1.8843	-4.75%
2015-04-14	0	7.790	7.780	7.790	7.760	8.270	38,866,242	313,977,530	8.0784	1.922	1.919	1.922	1.914	2.040	157,542,084	1.9930	-6.93%
2015-04-13	0	8.370	8.320	8.360	8.120	8.460	48,368,000	401,561,504	8.3022	2.065	2.053	2.062	2.003	2.087	196,056,916	2.0482	1.09%
2015-04-10	0	8.280	8.210	8.270	7.930	8.590	52,368,798	430,299,907	8.2167	2.043	2.025	2.040	1.956	2.119	212,273,921	2.0271	-0.24%
2015-04-09	0	8.300	8.250	8.300	7.810	9.300	112,902,426	959,960,178	8.5026	2.048	2.035	2.048	1.927	2.294	457,643,513	2.0976	4.80%
2015-04-08	0	7.920	7.900	7.920	6.980	8.580	123,121,424	956,573,248	7.7693	1.954	1.949	1.954	1.722	2.117	499,065,636	1.9167	21.66%
2015-04-02	0	6.510	6.510	6.520	5.850	6.520	69,967,351	438,447,492	6.2665	1.606	1.606	1.609	1.443	1.609	283,608,647	1.5460	11.66%
2015-04-01	0	5.830	5.810	5.830	5.500	5.850	35,659,400	205,046,117	5.7501	1.438	1.433	1.438	1.357	1.443	144,543,334	1.4186	6.39%
2015-03-31	0	5.480	5.450	5.490	5.420	5.920	39,839,395	226,423,378	5.6834	1.352	1.345	1.354	1.337	1.460	161,486,704	1.4021	-1.62%
2015-03-30	0	5.570	5.560	5.570	5.130	5.710	65,128,383	355,489,553	5.4583	1.374	1.372	1.374	1.266	1.409	263,994,168	1.3466	12.07%
2015-03-27	0	4.970	4.970	4.980	4.930	5.000	8,672,461	43,143,325	4.9747	1.226	1.226	1.229	1.216	1.234	35,153,324	1.2273	0.00%
2015-03-26	0	4.970	4.950	4.970	4.880	4.990	10,504,000	51,721,858	4.9240	1.226	1.221	1.226	1.204	1.231	42,577,362	1.2148	0.20%
2015-03-25	0	4.960	4.950	4.960	4.910	5.050	5,727,600	28,485,568	4.9734	1.224	1.221	1.224	1.211	1.246	23,216,498	1.2270	-1.59%
2015-03-24	0	5.040	5.040	5.050	4.960	5.050	11,358,690	56,961,108	5.0148	1.243	1.243	1.246	1.224	1.246	46,041,799	1.2372	1.61%
2015-03-23	0	4.960	4.950	4.960	4.930	5.000	5,774,230	28,666,248	4.9645	1.224	1.221	1.224	1.216	1.234	23,405,510	1.2248	0.20%
2015-03-20	0	4.950	4.940	4.980	4.890	4.980	3,778,000	18,681,710	4.9449	1.221	1.219	1.229	1.206	1.229	15,313,906	1.2199	0.61%
2015-03-19	0	4.920	4.910	4.920	4.910	5.050	7,342,000	36,470,410	4.9674	1.214	1.211	1.214	1.211	1.246	29,760,376	1.2255	-0.61%
2015-03-18	0	4.950	4.950	4.960	4.930	5.000	7,039,584	34,966,728	4.9672	1.221	1.221	1.224	1.216	1.234	28,534,550	1.2254	-0.20%
2015-03-17	0	4.960	4.950	4.960	4.950	5.080	8,098,000	40,598,495	5.0134	1.224	1.221	1.224	1.221	1.253	32,824,779	1.2368	-1.20%
2015-03-16	0	5.020	5.010	5.020	4.910	5.050	6,164,000	30,731,155	4.9856	1.238	1.236	1.238	1.211	1.246	24,985,421	1.2300	2.03%
2015-03-13	0	4.920	4.930	4.940	4.860	4.970	4,727,439	23,282,849	4.9250	1.214	1.216	1.219	1.199	1.226	19,162,403	1.2150	1.44%
2015-03-12	0	4.850	4.850	4.860	4.810	4.920	6,400,500	31,022,310	4.8469	1.197	1.197	1.199	1.187	1.214	25,944,060	1.1957	-0.41%
2015-03-11	0	4.870	4.860	4.870	4.860	5.010	5,063,926	24,946,715	4.9264	1.201	1.199	1.201	1.199	1.236	20,526,334	1.2154	-2.01%
2015-03-10	0	4.970	4.960	4.970	4.960	5.050	4,722,000	23,603,210	4.9986	1.226	1.224	1.226	1.224	1.246	19,140,356	1.2332	-1.00%
2015-03-09	0	5.020	5.020	5.030	4.940	5.050	5,542,366	27,764,027	5.0094	1.238	1.238	1.241	1.219	1.246	22,465,663	1.2358	-1.38%
2015-03-06	0	5.090	5.080	5.090	4.970	5.170	6,748,000	34,428,931	5.1021	1.256	1.253	1.256	1.226	1.275	27,352,631	1.2587	1.80%
2015-03-05	0	5.000	5.000	5.010	4.950	5.100	4,796,501	24,116,429	5.0279	1.234	1.234	1.236	1.221	1.258	19,442,342	1.2404	0.20%
2015-03-04	0	4.990	4.990	5.010	4.970	5.050	4,896,133	24,573,875	5.0190	1.231	1.231	1.236	1.226	1.246	19,846,195	1.2382	-0.80%
2015-03-03	0	5.030	5.020	5.030	5.020	5.150	6,861,000	34,829,348	5.0764	1.241	1.238	1.241	1.238	1.271	27,810,670	1.2524	-1.18%
2015-03-02	0	5.090	5.070	5.100	5.010	5.220	22,230,952	113,636,325	5.1116	1.256	1.251	1.258	1.236	1.288	90,111,890	1.2611	-1.93%
2015-02-27	0	5.190	5.190	5.200	5.050	5.200	20,497,800	105,541,543	5.1489	1.280	1.280	1.283	1.246	1.283	83,086,658	1.2703	0.58%
2015-02-26	0	5.160	5.160	5.170	4.850	5.170	18,897,471	95,233,754	5.0395	1.273	1.273	1.275	1.197	1.275	76,599,816	1.2433	6.17%
2015-02-25	0	4.860	4.860	4.880	4.830	4.930	8,038,000	39,103,274	4.8648	1.199	1.199	1.204	1.192	1.216	32,581,572	1.2002	0.41%
2015-02-24	0	4.840	4.830	4.840	4.750	4.850	3,185,000	15,301,884	4.8044	1.194	1.192	1.194	1.172	1.197	12,910,215	1.1853	1.89%
2015-02-23	0	4.750	4.750	4.760	4.740	4.800	2,335,000	11,120,845	4.7627	1.172	1.172	1.174	1.169	1.184	9,464,789	1.1750	-1.04%
2015-02-18	0	4.800	4.800	4.810	4.780	4.850	955,000	4,592,010	4.8084	1.184	1.184	1.187	1.179	1.197	3,871,038	1.1862	-0.62%
2015-02-17	0	4.830	4.820	4.850	4.820	4.870	1,890,000	9,145,760	4.8390	1.192	1.189	1.197	1.189	1.201	7,661,007	1.1938	-0.62%
2015-02-16	0	4.860	4.860	4.870	4.830	4.900	2,234,000	10,878,440	4.8695	1.199	1.199	1.201	1.192	1.209	9,055,391	1.2013	0.00%
2015-02-13	0	4.860	4.850	4.860	4.740	4.900	9,725,642	47,135,842	4.8466	1.199	1.197	1.199	1.169	1.209	39,422,332	1.1957	2.32%
2015-02-12	0	4.750	4.730	4.760	4.680	4.770	4,007,000	18,958,021	4.7312	1.172	1.167	1.174	1.155	1.177	16,242,145	1.1672	1.28%
2015-02-11	0	4.690	4.690	4.700	4.660	4.760	2,446,000	11,477,128	4.6922	1.157	1.157	1.160	1.150	1.174	9,914,721	1.1576	-0.21%
2015-02-10	0	4.700	4.700	4.710	4.640	4.740	6,410,600	30,096,022	4.6947	1.160	1.160	1.162	1.145	1.169	25,985,000	1.1582	-0.63%
2015-02-09	0	4.730	4.730	4.740	4.710	4.780	3,691,830	17,509,731	4.7428	1.167	1.167	1.169	1.162	1.179	14,964,621	1.1701	-0.42%
2015-02-06	0	4.750	4.750	4.760	4.700	4.920	7,632,440	36,444,653	4.7750	1.172	1.172	1.174	1.160	1.214	30,937,658	1.1780	-2.46%
2015-02-05	0	4.870	4.860	4.870	4.860	5.070	5,180,000	25,639,550	4.9497	1.201	1.199	1.201	1.199	1.251	20,996,833	1.2211	-1.81%
2015-02-04	0	4.960	4.960	4.970	4.920	5.030	5,696,800	28,427,704	4.9901	1.224	1.224	1.226	1.214	1.241	23,091,652	1.2311	1.02%
2015-02-03	0	4.910	4.900	4.910	4.820	4.920	7,242,000	35,396,680	4.8877	1.211	1.209	1.211	1.189	1.214	29,355,032	1.2058	2.29%
2015-02-02	0	4.800	4.800	4.810	4.800	4.900	6,945,852	33,595,095	4.8367	1.184	1.184	1.187	1.184	1.209	28,154,613	1.1932	-2.04%
2015-01-30	0	4.900	4.880	4.900	4.850	5.040	9,984,000	49,293,052	4.9372	1.209	1.204	1.209	1.197	1.243	40,469,572	1.2180	-1.41%
2015-01-29	0	4.970	4.960	4.970	4.950	5.110	9,982,568	50,072,642	5.0160	1.226	1.224	1.226	1.221	1.261	40,463,767	1.2375	-2.17%
2015-01-28	0	5.080	5.080	5.090	5.000	5.130	11,428,000	57,932,500	5.0693	1.253	1.253	1.256	1.234	1.266	46,322,743	1.2506	-0.59%
2015-01-27	0	5.110	5.100	5.110	5.000	5.200	22,010,129	112,922,095	5.1305	1.261	1.258	1.261	1.234	1.283	89,216,796	1.2657	0.99%
2015-01-26	0	5.060	5.050	5.070	4.930	5.080	11,345,000	57,177,565	5.0399	1.248	1.246	1.251	1.216	1.253	45,986,307	1.2434	1.20%
2015-01-23	0	5.000	5.000	5.020	4.980	5.140	17,951,726	91,233,398	5.0822	1.234	1.234	1.238	1.229	1.268	72,766,292	1.2538	0.20%
2015-01-22	0	4.990	4.990	5.000	4.840	5.040	17,273,926	86,003,753	4.9788	1.231	1.231	1.234	1.194	1.243	70,018,869	1.2283	3.10%
2015-01-21	0	4.840	4.830	4.860	4.760	4.920	12,870,357	62,413,593	4.8494	1.194	1.192	1.199	1.174	1.214	52,169,254	1.1964	1.68%
2015-01-20	0	4.760	4.760	4.770	4.750	4.830	2,748,290	13,142,608	4.7821	1.174	1.174	1.177	1.172	1.192	11,140,036	1.1798	0.85%
2015-01-19	0	4.720	4.710	4.730	4.650	4.880	7,727,000	36,499,625	4.7236	1.164	1.162	1.167	1.147	1.204	31,320,952	1.1653	-3.28%
2015-01-16	0	4.880	4.880	4.890	4.780	4.910	6,840,284	33,317,306	4.8707	1.204	1.204	1.206	1.179	1.211	27,726,699	1.2016	0.62%
2015-01-15	0	4.850	4.850	4.860	4.730	4.870	8,454,590	40,351,122	4.7727	1.197	1.197	1.199	1.167	1.201	34,270,196	1.1774	0.62%
2015-01-14	0	4.820	4.820	4.830	4.810	4.960	8,978,000	43,673,426	4.8645	1.189	1.189	1.192	1.187	1.224	36,391,808	1.2001	-1.03%
2015-01-13	0	4.870	4.870	4.890	4.850	4.980	8,253,000	40,414,730	4.8970	1.201	1.201	1.206	1.197	1.229	33,453,062	1.2081	-1.81%
2015-01-12	0	4.960	4.950	4.970	4.900	5.100	18,774,800	94,349,690	5.0253	1.224	1.221	1.226	1.209	1.258	76,102,576	1.2398	-0.20%
2015-01-09	0	4.970	4.980	4.990	4.920	5.060	15,118,247	75,626,322	5.0023	1.226	1.229	1.231	1.214	1.248	61,280,948	1.2341	0.81%
2015-01-08	0	4.930	4.920	4.930	4.920	5.090	9,215,000	46,014,050	4.9934	1.216	1.214	1.216	1.214	1.256	37,352,474	1.2319	-0.40%
2015-01-07	0	4.950	4.950	4.960	4.850	5.080	13,911,247	69,446,015	4.9921	1.221	1.221	1.224	1.197	1.253	56,388,442	1.2316	1.85%
2015-01-06	0	4.860	4.860	4.890	4.830	5.050	11,496,912	56,729,411	4.9343	1.199	1.199	1.206	1.192	1.246	46,602,074	1.2173	-0.61%
2015-01-05	0	4.890	4.880	4.890	4.650	4.970	16,330,000	79,574,220	4.8729	1.206	1.204	1.206	1.147	1.226	66,192,719	1.2022	5.16%
2015-01-02	0	4.650	4.640	4.660	4.440	4.720	7,273,000	33,671,813	4.6297	1.147	1.145	1.150	1.095	1.164	29,480,689	1.1422	3.33%
2014-12-31	0	4.500	4.480	4.500	4.420	4.510	1,908,655	8,519,084	4.4634	1.110	1.105	1.110	1.090	1.113	7,736,624	1.1011	1.35%
2014-12-30	0	4.440	4.430	4.440	4.420	4.530	3,385,000	15,125,975	4.4685	1.095	1.093	1.095	1.090	1.118	13,720,903	1.1024	-1.55%
2014-12-29	0	4.510	4.490	4.520	4.480	4.600	3,097,500	14,013,685	4.5242	1.113	1.108	1.115	1.105	1.135	12,555,539	1.1161	-0.44%
2014-12-24	0	4.530	4.530	4.540	4.470	4.550	2,308,000	10,421,120	4.5152	1.118	1.118	1.120	1.103	1.123	9,355,346	1.1139	1.12%
2014-12-23	0	4.480	4.470	4.490	4.440	4.670	12,126,000	55,123,810	4.5459	1.105	1.103	1.108	1.095	1.152	49,152,046	1.1215	-4.07%
2014-12-22	0	4.670	4.670	4.680	4.600	4.700	5,061,605	23,585,934	4.6598	1.152	1.152	1.155	1.135	1.160	20,516,926	1.1496	0.86%
2014-12-19	0	4.630	4.620	4.630	4.600	4.750	8,222,700	38,250,448	4.6518	1.142	1.140	1.142	1.135	1.172	33,330,243	1.1476	-0.43%
2014-12-18	0	4.650	4.650	4.660	4.630	4.760	4,687,000	22,108,975	4.7171	1.147	1.147	1.150	1.142	1.174	18,998,486	1.1637	0.43%
2014-12-17	0	4.630	4.630	4.650	4.600	4.770	10,163,633	47,410,335	4.6647	1.142	1.142	1.147	1.135	1.177	41,197,704	1.1508	-2.32%
2014-12-16	0	4.740	4.730	4.750	4.730	4.870	5,711,606	27,323,614	4.7839	1.169	1.167	1.172	1.167	1.201	23,151,668	1.1802	-2.47%
2014-12-15	0	4.860	4.860	4.870	4.800	4.900	4,178,472	20,244,888	4.8450	1.199	1.199	1.201	1.184	1.209	16,937,197	1.1953	-1.22%
2014-12-12	0	4.920	4.900	4.920	4.870	5.070	9,209,810	45,710,604	4.9633	1.214	1.209	1.214	1.201	1.251	37,331,437	1.2245	1.03%
2014-12-11	0	4.870	4.870	4.880	4.800	4.900	5,413,200	26,334,834	4.8649	1.201	1.201	1.204	1.184	1.209	21,942,096	1.2002	-1.02%
2014-12-10	0	4.920	4.910	4.920	4.810	4.950	8,049,900	39,412,483	4.8960	1.214	1.211	1.214	1.187	1.221	32,629,808	1.2079	1.44%
2014-12-09	0	4.850	4.850	4.860	4.800	5.070	15,831,000	78,127,235	4.9351	1.197	1.197	1.199	1.184	1.251	64,170,051	1.2175	-4.15%
2014-12-08	0	5.060	5.050	5.080	4.970	5.130	13,309,500	67,135,895	5.0442	1.248	1.246	1.253	1.226	1.266	53,949,295	1.2444	0.80%
2014-12-05	0	5.020	5.020	5.030	4.850	5.200	29,379,143	148,275,869	5.0470	1.238	1.238	1.241	1.197	1.283	119,086,672	1.2451	-1.95%
2014-12-04	0	5.120	5.120	5.130	5.000	5.150	21,128,470	107,209,324	5.0742	1.263	1.263	1.266	1.234	1.271	85,643,042	1.2518	3.23%
2014-12-03	0	4.960	4.950	4.960	4.800	5.120	20,621,000	102,427,019	4.9671	1.224	1.221	1.224	1.184	1.263	83,586,042	1.2254	2.48%
2014-12-02	0	4.840	4.850	4.860	4.780	4.910	9,946,000	48,203,795	4.8466	1.194	1.197	1.199	1.179	1.211	40,315,541	1.1957	1.47%
2014-12-01	0	4.770	4.770	4.780	4.740	5.020	16,503,100	80,415,057	4.8727	1.177	1.177	1.179	1.169	1.238	66,894,370	1.2021	-4.41%
2014-11-28	0	4.990	4.970	4.980	4.930	5.100	10,939,000	54,683,295	4.9989	1.231	1.226	1.229	1.216	1.258	44,340,610	1.2333	-0.99%
2014-11-27	0	5.040	5.020	5.030	5.020	5.170	8,093,000	41,134,480	5.0827	1.243	1.238	1.241	1.238	1.275	32,804,512	1.2539	-2.33%
2014-11-26	0	5.160	5.150	5.160	4.970	5.210	26,386,016	134,984,000	5.1157	1.273	1.271	1.273	1.226	1.285	106,954,204	1.2621	2.38%
2014-11-25	0	5.040	5.040	5.050	4.800	5.130	26,524,000	132,950,610	5.0125	1.243	1.243	1.246	1.184	1.266	107,513,514	1.2366	3.70%
2014-11-24	0	4.860	4.840	4.860	4.770	4.910	12,985,100	62,967,544	4.8492	1.199	1.194	1.199	1.177	1.211	52,634,359	1.1963	2.32%
2014-11-21	0	4.750	4.760	4.770	4.630	4.770	7,955,000	37,589,861	4.7253	1.172	1.174	1.177	1.142	1.177	32,245,137	1.1658	2.15%
2014-11-20	0	4.650	4.650	4.660	4.610	4.770	10,190,000	47,681,445	4.6792	1.147	1.147	1.150	1.137	1.177	41,304,581	1.1544	-1.69%
2014-11-19	0	4.730	4.730	4.740	4.640	4.840	15,796,000	74,706,442	4.7295	1.167	1.167	1.169	1.145	1.194	64,028,181	1.1668	0.42%
2014-11-18	0	4.710	4.710	4.720	4.660	5.090	58,164,373	275,985,490	4.7449	1.162	1.162	1.164	1.150	1.256	235,765,952	1.1706	-6.36%
2014-11-17	0	5.030	5.030	5.050	5.020	5.790	37,245,768	198,363,498	5.3258	1.241	1.241	1.246	1.238	1.428	150,973,586	1.3139	-9.37%
2014-11-14	0	5.550	5.550	5.560	5.420	5.620	23,006,100	126,842,856	5.5134	1.369	1.369	1.372	1.337	1.386	93,253,908	1.3602	-1.25%
2014-11-13	0	5.620	5.610	5.620	5.320	5.620	46,845,783	256,507,420	5.4756	1.386	1.384	1.386	1.312	1.386	189,886,697	1.3508	5.84%
2014-11-12	0	5.310	5.310	5.320	5.260	5.420	18,211,889	97,492,495	5.3532	1.310	1.310	1.312	1.298	1.337	73,820,848	1.3207	0.19%
2014-11-11	0	5.300	5.290	5.300	5.180	5.480	29,878,200	159,599,052	5.3417	1.308	1.305	1.308	1.278	1.352	121,109,571	1.3178	-0.19%
2014-11-10	0	5.310	5.310	5.320	5.120	5.510	43,421,673	230,686,297	5.3127	1.310	1.310	1.312	1.263	1.359	176,007,263	1.3107	8.81%
2014-11-07	0	4.880	4.880	4.890	4.790	4.990	6,919,000	33,863,780	4.8943	1.204	1.204	1.206	1.182	1.231	28,045,770	1.2074	1.04%
2014-11-06	0	4.830	4.820	4.850	4.740	4.890	3,332,128	16,001,419	4.8022	1.192	1.189	1.197	1.169	1.206	13,506,590	1.1847	-0.41%
2014-11-05	0	4.850	4.840	4.860	4.820	5.000	9,865,050	48,465,200	4.9128	1.197	1.194	1.199	1.189	1.234	39,987,415	1.2120	-0.41%
2014-11-04	0	4.870	4.860	4.870	4.630	4.880	9,526,260	45,754,209	4.8030	1.201	1.199	1.201	1.142	1.204	38,614,149	1.1849	5.64%
2014-11-03	0	4.610	4.600	4.610	4.580	4.700	3,838,000	17,743,852	4.6232	1.137	1.135	1.137	1.130	1.160	15,557,113	1.1406	-0.22%
2014-10-31	0	4.620	4.610	4.640	4.510	4.640	5,557,600	25,507,902	4.5897	1.140	1.137	1.145	1.113	1.145	22,527,413	1.1323	3.12%
2014-10-30	0	4.480	4.470	4.490	4.440	4.610	4,130,000	18,656,700	4.5174	1.105	1.103	1.108	1.095	1.137	16,740,718	1.1145	-2.61%
2014-10-29	0	4.600	4.590	4.620	4.460	4.620	5,249,000	23,871,630	4.5478	1.135	1.132	1.140	1.100	1.140	21,276,521	1.1220	2.00%
2014-10-28	0	4.510	4.500	4.510	4.390	4.540	5,593,796	25,011,342	4.4713	1.113	1.110	1.113	1.083	1.120	22,674,131	1.1031	4.16%
2014-10-27	0	4.330	4.330	4.350	4.280	4.500	10,096,500	43,880,190	4.3461	1.068	1.068	1.073	1.056	1.110	40,925,584	1.0722	-4.84%
2014-10-24	0	4.550	4.550	4.570	4.540	4.660	3,468,000	15,842,136	4.5681	1.123	1.123	1.127	1.120	1.150	14,057,339	1.1270	-1.09%
2014-10-23	0	4.600	4.590	4.600	4.580	4.650	2,224,000	10,268,088	4.6169	1.135	1.132	1.135	1.130	1.147	9,014,857	1.1390	-0.22%
2014-10-22	0	4.610	4.600	4.610	4.600	4.670	3,724,500	17,249,044	4.6312	1.137	1.135	1.137	1.135	1.152	15,097,047	1.1425	0.44%
2014-10-21	0	4.590	4.580	4.600	4.570	4.680	3,082,000	14,206,210	4.6094	1.132	1.130	1.135	1.127	1.155	12,492,710	1.1372	-1.71%
2014-10-20	0	4.670	4.650	4.680	4.550	4.690	5,577,392	25,663,968	4.6014	1.152	1.147	1.155	1.123	1.157	22,607,639	1.1352	1.08%
2014-10-17	0	4.620	4.610	4.630	4.580	4.740	5,003,568	23,242,285	4.6451	1.140	1.137	1.142	1.130	1.169	20,281,676	1.1460	0.43%
2014-10-16	0	4.600	4.600	4.620	4.560	4.660	6,542,864	30,151,714	4.6083	1.135	1.135	1.140	1.125	1.150	26,521,124	1.1369	-2.34%
2014-10-15	0	4.710	4.700	4.720	4.660	4.730	2,903,552	13,618,579	4.6903	1.162	1.160	1.164	1.150	1.167	11,769,382	1.1571	0.21%
2014-10-14	0	4.700	4.700	4.710	4.630	4.760	3,587,391	16,880,062	4.7054	1.160	1.160	1.162	1.142	1.174	14,541,284	1.1608	-0.42%
2014-10-13	0	4.720	4.700	4.710	4.620	4.780	5,860,472	27,453,289	4.6845	1.164	1.160	1.162	1.140	1.179	23,755,087	1.1557	-1.26%
2014-10-10	0	4.780	4.740	4.750	4.740	4.860	10,389,377	49,783,768	4.7918	1.179	1.169	1.172	1.169	1.199	42,112,744	1.1822	-1.65%
2014-10-09	0	4.860	4.870	4.880	4.850	4.980	6,678,344	32,705,630	4.8973	1.199	1.201	1.204	1.197	1.229	27,070,285	1.2082	-1.02%
2014-10-08	0	4.910	4.900	4.920	4.800	4.930	3,496,000	17,067,010	4.8819	1.211	1.209	1.214	1.184	1.216	14,170,836	1.2044	-0.41%
2014-10-07	0	4.930	4.920	4.930	4.900	4.990	3,958,658	19,604,889	4.9524	1.216	1.214	1.216	1.209	1.231	16,046,193	1.2218	-0.20%
2014-10-06	0	4.940	4.930	4.940	4.800	4.970	5,647,000	27,819,430	4.9264	1.219	1.216	1.219	1.184	1.226	22,889,791	1.2154	2.07%
2014-10-03	0	4.840	4.820	4.850	4.610	4.910	12,003,000	57,292,870	4.7732	1.194	1.189	1.197	1.137	1.211	48,653,473	1.1776	2.33%
2014-09-30	0	4.730	4.710	4.750	4.630	4.810	11,077,152	52,158,169	4.7086	1.167	1.162	1.172	1.142	1.187	44,900,601	1.1616	-1.46%
2014-09-29	0	4.800	4.790	4.800	4.700	4.930	10,237,000	49,269,320	4.8129	1.184	1.182	1.184	1.160	1.216	41,495,093	1.1874	-4.57%
2014-09-26	0	5.030	5.020	5.040	4.930	5.090	7,813,000	39,350,260	5.0365	1.241	1.238	1.243	1.216	1.256	31,669,548	1.2425	1.21%
2014-09-25	0	4.970	4.960	4.970	4.930	5.130	6,297,751	31,703,712	5.0341	1.226	1.224	1.226	1.216	1.266	25,527,573	1.2419	-0.60%
2014-09-24	0	5.000	4.990	5.000	4.820	5.030	6,698,180	33,190,483	4.9551	1.234	1.231	1.234	1.189	1.241	27,150,689	1.2225	1.83%
2014-09-23	0	4.910	4.910	4.920	4.860	5.140	18,926,060	93,741,460	4.9530	1.211	1.211	1.214	1.199	1.268	76,715,699	1.2219	-4.84%
2014-09-22	0	5.160	5.150	5.160	5.150	5.310	4,584,000	23,802,167	5.1924	1.273	1.271	1.273	1.271	1.310	18,580,981	1.2810	-2.82%
2014-09-19	0	5.310	5.280	5.320	5.150	5.450	8,204,000	43,349,600	5.2840	1.310	1.303	1.312	1.271	1.345	33,254,444	1.3036	1.92%
2014-09-18	0	5.210	5.200	5.210	5.120	5.230	6,421,600	33,264,364	5.1801	1.285	1.283	1.285	1.263	1.290	26,029,588	1.2779	0.77%
2014-09-17	0	5.170	5.170	5.180	5.120	5.220	6,901,000	35,694,220	5.1723	1.275	1.275	1.278	1.263	1.288	27,972,808	1.2760	0.78%
2014-09-16	0	5.130	5.120	5.130	5.110	5.280	5,028,400	25,978,651	5.1664	1.266	1.263	1.266	1.261	1.303	20,382,331	1.2746	-1.54%
2014-09-15	0	5.210	5.190	5.200	5.150	5.230	5,286,987	27,442,243	5.1905	1.285	1.280	1.283	1.271	1.290	21,430,499	1.2805	0.00%
2014-09-12	0	5.210	5.210	5.230	5.120	5.240	6,624,000	34,323,740	5.1817	1.285	1.285	1.290	1.263	1.293	26,850,004	1.2784	0.97%
2014-09-11	0	5.160	5.160	5.180	5.160	5.310	10,835,600	56,419,370	5.2069	1.273	1.273	1.278	1.273	1.310	43,921,484	1.2846	-2.09%
2014-09-10	0	5.270	5.260	5.270	5.160	5.350	7,283,003	38,144,143	5.2374	1.300	1.298	1.300	1.273	1.320	29,521,235	1.2921	-1.86%
2014-09-08	0	5.370	5.370	5.380	5.340	5.440	3,596,643	19,351,533	5.3804	1.325	1.325	1.327	1.317	1.342	14,578,786	1.3274	-0.19%
2014-09-05	0	5.380	5.370	5.390	5.350	5.530	10,704,700	57,988,234	5.4171	1.327	1.325	1.330	1.320	1.364	43,390,888	1.3364	-2.18%
2014-09-04	0	5.500	5.500	5.510	5.420	5.630	16,194,000	89,298,215	5.5143	1.357	1.357	1.359	1.337	1.389	65,641,451	1.3604	0.55%
2014-09-03	0	5.470	5.460	5.470	5.430	5.490	12,234,000	66,768,011	5.4576	1.349	1.347	1.349	1.340	1.354	49,589,818	1.3464	0.74%
2014-09-02	0	5.430	5.430	5.440	5.270	5.450	9,162,000	49,337,268	5.3850	1.340	1.340	1.342	1.300	1.345	37,137,642	1.3285	1.69%
2014-09-01	0	5.340	5.330	5.340	5.160	5.340	8,265,000	43,515,345	5.2650	1.317	1.315	1.317	1.273	1.317	33,501,704	1.2989	1.71%
2014-08-29	0	5.250	5.220	5.250	5.090	5.250	9,891,000	51,402,103	5.1969	1.295	1.288	1.295	1.256	1.295	40,092,602	1.2821	2.14%
2014-08-28	0	5.140	5.140	5.160	5.100	5.290	11,245,500	58,114,310	5.1678	1.268	1.268	1.273	1.258	1.305	45,582,990	1.2749	-2.47%
2014-08-27	0	5.270	5.260	5.270	5.200	5.360	10,753,050	56,702,548	5.2732	1.300	1.298	1.300	1.283	1.322	43,586,872	1.3009	0.00%
2014-08-26	0	5.270	5.260	5.270	5.240	5.420	11,890,223	63,349,742	5.3279	1.300	1.298	1.300	1.293	1.337	48,196,337	1.3144	-1.68%
2014-08-25	0	5.360	5.350	5.370	5.320	5.490	9,179,000	49,177,122	5.3576	1.322	1.320	1.325	1.312	1.354	37,206,550	1.3217	-2.37%
2014-08-22	0	5.490	5.460	5.500	5.280	5.510	10,556,135	57,177,324	5.4165	1.354	1.347	1.357	1.303	1.359	42,788,688	1.3363	3.20%
2014-08-21	0	5.320	5.310	5.320	5.210	5.390	11,201,854	59,260,677	5.2903	1.312	1.310	1.312	1.285	1.330	45,406,073	1.3051	-1.12%
2014-08-20	0	5.380	5.370	5.380	5.360	5.480	10,318,309	55,758,073	5.4038	1.327	1.325	1.327	1.322	1.352	41,824,674	1.3331	-1.82%
2014-08-19	0	5.480	5.460	5.470	5.370	5.580	11,761,459	63,932,795	5.4358	1.352	1.347	1.349	1.325	1.377	47,674,400	1.3410	-0.72%
2014-08-18	0	5.520	5.520	5.530	5.510	5.630	9,448,542	52,390,897	5.5449	1.362	1.362	1.364	1.359	1.389	38,299,123	1.3679	-1.25%
2014-08-15	0	5.590	5.580	5.590	5.510	5.600	7,307,747	40,626,937	5.5594	1.379	1.377	1.379	1.359	1.382	29,621,534	1.3715	0.90%
2014-08-14	0	5.540	5.530	5.550	5.500	5.680	12,398,530	68,964,052	5.5623	1.367	1.364	1.369	1.357	1.401	50,256,731	1.3722	-1.42%
2014-08-13	0	5.620	5.620	5.640	5.480	5.680	20,119,213	112,715,871	5.6024	1.386	1.386	1.391	1.352	1.401	81,552,077	1.3821	2.74%
2014-08-12	0	5.470	5.460	5.470	5.350	5.590	31,166,282	170,896,131	5.4834	1.349	1.347	1.349	1.320	1.379	126,330,738	1.3528	3.99%
2014-08-11	0	5.260	5.260	5.270	5.200	5.290	6,314,733	33,191,724	5.2562	1.298	1.298	1.300	1.283	1.305	25,596,408	1.2967	1.15%
2014-08-08	0	5.200	5.200	5.210	5.110	5.290	7,390,940	38,429,560	5.1995	1.283	1.283	1.285	1.261	1.305	29,958,752	1.2827	-0.76%
2014-08-07	0	5.240	5.230	5.240	5.210	5.420	11,712,063	62,303,770	5.3196	1.293	1.290	1.293	1.285	1.337	47,474,176	1.3124	-2.42%
2014-08-06	0	5.370	5.360	5.370	5.080	5.370	17,352,000	91,434,765	5.2694	1.325	1.322	1.325	1.253	1.325	70,335,338	1.3000	3.87%
2014-08-05	0	5.170	5.170	5.180	5.100	5.240	9,808,000	50,670,075	5.1662	1.275	1.275	1.278	1.258	1.293	39,756,166	1.2745	0.19%
2014-08-04	0	5.160	5.140	5.150	5.040	5.210	9,066,142	46,715,568	5.1528	1.273	1.268	1.271	1.243	1.285	36,749,087	1.2712	2.99%
2014-08-01	0	5.010	5.010	5.020	4.970	5.070	10,535,997	53,007,560	5.0311	1.236	1.236	1.238	1.226	1.251	42,707,060	1.2412	-2.34%
2014-07-31	0	5.130	5.120	5.140	4.970	5.180	13,972,800	71,210,992	5.0964	1.266	1.263	1.268	1.226	1.278	56,637,944	1.2573	2.60%
2014-07-30	0	5.000	5.000	5.020	4.900	5.280	21,792,000	111,275,069	5.1062	1.234	1.234	1.238	1.209	1.303	88,332,623	1.2597	-5.30%
2014-07-29	0	5.280	5.270	5.280	5.200	5.330	13,674,900	72,106,398	5.2729	1.303	1.300	1.303	1.283	1.315	55,430,423	1.3008	-0.19%
2014-07-28	0	5.290	5.280	5.290	5.110	5.420	29,211,034	154,918,533	5.3034	1.305	1.303	1.305	1.261	1.337	118,405,252	1.3084	3.12%
2014-07-25	0	5.130	5.110	5.130	4.780	5.150	36,664,404	184,616,133	5.0353	1.266	1.261	1.266	1.179	1.271	148,617,060	1.2422	6.65%
2014-07-24	0	4.810	4.800	4.810	4.740	4.880	13,848,182	66,408,263	4.7954	1.187	1.184	1.187	1.169	1.204	56,132,812	1.1831	-0.62%
2014-07-23	0	4.840	4.810	4.820	4.780	4.920	14,113,096	68,507,272	4.8542	1.194	1.187	1.189	1.179	1.214	57,206,626	1.1975	0.21%
2014-07-22	0	4.830	4.820	4.840	4.720	4.860	12,517,324	60,104,307	4.8017	1.192	1.189	1.194	1.164	1.199	50,738,255	1.1846	2.55%
2014-07-21	0	4.710	4.700	4.710	4.700	4.870	8,964,144	42,557,491	4.7475	1.162	1.160	1.162	1.160	1.201	36,335,644	1.1712	-2.08%
2014-07-18	0	4.810	4.790	4.810	4.750	4.940	12,481,988	60,324,017	4.8329	1.187	1.182	1.187	1.172	1.219	50,595,023	1.1923	-1.64%
2014-07-17	0	4.890	4.880	4.890	4.690	5.000	22,397,291	109,655,165	4.8959	1.206	1.204	1.206	1.157	1.234	90,786,135	1.2078	2.95%
2014-07-16	0	4.750	4.740	4.750	4.740	4.950	15,411,935	74,116,888	4.8091	1.172	1.169	1.172	1.169	1.221	62,471,395	1.1864	-2.66%
2014-07-15	0	4.880	4.880	4.890	4.720	4.950	17,321,428	83,586,678	4.8256	1.204	1.204	1.206	1.164	1.221	70,211,416	1.1905	1.24%
2014-07-14	0	4.820	4.830	4.840	4.540	4.900	27,144,994	129,694,390	4.7778	1.189	1.192	1.194	1.120	1.209	110,030,677	1.1787	6.17%
2014-07-11	0	4.540	4.520	4.540	4.420	4.640	17,811,829	80,960,006	4.5453	1.120	1.115	1.120	1.090	1.145	72,199,228	1.1213	1.57%
2014-07-10	0	4.470	4.460	4.470	4.280	4.490	16,295,970	71,746,222	4.4027	1.103	1.100	1.103	1.056	1.108	66,054,780	1.0862	4.44%
2014-07-09	0	4.280	4.280	4.290	4.170	4.390	9,685,359	41,369,659	4.2714	1.056	1.056	1.058	1.029	1.083	39,259,048	1.0538	0.00%
2014-07-08	0	4.280	4.270	4.290	4.230	4.320	11,975,843	51,268,566	4.2810	1.056	1.053	1.058	1.044	1.066	48,543,393	1.0561	-0.23%
2014-07-07	0	4.290	4.280	4.290	4.170	4.300	14,146,000	59,928,830	4.2365	1.058	1.056	1.058	1.029	1.061	57,340,000	1.0451	3.13%
2014-07-04	0	4.160	4.150	4.160	4.130	4.230	11,239,100	46,865,702	4.1699	1.026	1.024	1.026	1.019	1.044	45,557,048	1.0287	-0.48%
2014-07-03	0	4.180	4.170	4.180	4.040	4.220	19,587,425	81,515,875	4.1616	1.031	1.029	1.031	0.997	1.041	79,396,505	1.0267	2.96%
2014-07-02	0	4.060	4.040	4.050	3.970	4.120	10,871,882	44,239,199	4.0691	1.002	0.997	0.999	0.979	1.016	44,068,551	1.0039	2.27%
2014-06-30	0	3.970	3.950	3.960	3.930	4.020	4,984,000	19,848,390	3.9824	0.979	0.974	0.977	0.970	0.992	20,202,358	0.9825	-0.25%
2014-06-27	0	3.980	3.970	3.980	3.940	4.030	4,541,000	18,006,005	3.9652	0.982	0.979	0.982	0.972	0.994	18,406,683	0.9782	-1.00%
2014-06-26	0	4.020	4.010	4.030	3.980	4.060	3,811,000	15,302,190	4.0153	0.992	0.989	0.994	0.982	1.002	15,447,670	0.9906	0.25%
2014-06-25	0	4.010	4.000	4.010	3.950	4.120	8,477,375	34,151,831	4.0286	0.989	0.987	0.989	0.974	1.016	34,362,554	0.9939	-0.99%
2014-06-24	0	4.050	4.070	4.080	4.020	4.150	9,066,164	37,035,467	4.0850	0.999	1.004	1.007	0.992	1.024	36,749,176	1.0078	-0.98%
2014-06-23	0	4.090	4.080	4.090	3.930	4.170	20,171,500	82,208,340	4.0755	1.009	1.007	1.009	0.970	1.029	81,764,019	1.0054	2.76%
2014-06-20	0	3.980	3.980	3.990	3.890	3.990	6,851,000	27,094,110	3.9548	0.982	0.982	0.984	0.960	0.984	27,770,136	0.9757	2.31%
2014-06-19	0	3.890	3.890	3.900	3.890	4.030	9,511,000	37,652,798	3.9589	0.960	0.960	0.962	0.960	0.994	38,552,293	0.9767	-2.26%
2014-06-18	0	3.980	3.960	3.980	3.850	4.070	17,720,999	70,364,348	3.9707	0.982	0.977	0.982	0.950	1.004	71,831,054	0.9796	2.84%
2014-06-17	0	3.870	3.860	3.870	3.860	4.080	12,602,000	49,688,450	3.9429	0.955	0.952	0.955	0.952	1.007	51,081,485	0.9727	-5.15%
2014-06-16	0	4.080	4.070	4.080	3.840	4.180	22,175,187	88,273,383	3.9807	1.007	1.004	1.007	0.947	1.031	89,885,850	0.9821	6.81%
2014-06-13	0	3.820	3.810	3.820	3.740	3.880	14,412,033	55,189,974	3.8294	0.942	0.940	0.942	0.923	0.957	58,418,350	0.9447	2.14%
2014-06-12	0	3.740	3.740	3.750	3.600	3.750	12,636,000	46,655,350	3.6923	0.923	0.923	0.925	0.888	0.925	51,219,302	0.9109	0.27%
2014-06-11	0	3.730	3.720	3.730	3.550	3.750	10,754,526	39,606,276	3.6828	0.920	0.918	0.920	0.876	0.925	43,592,855	0.9085	3.90%
2014-06-10	0	3.590	3.590	3.600	3.570	3.640	2,168,000	7,808,670	3.6018	0.886	0.886	0.888	0.881	0.898	8,787,864	0.8886	-0.55%
2014-06-09	0	3.610	3.600	3.610	3.510	3.630	3,179,940	11,419,947	3.5912	0.891	0.888	0.891	0.866	0.896	12,889,705	0.8860	1.98%
2014-06-06	0	3.540	3.530	3.540	3.530	3.590	1,565,208	5,567,641	3.5571	0.873	0.871	0.873	0.871	0.886	6,344,481	0.8776	0.28%
2014-06-05	0	3.530	3.530	3.550	3.530	3.600	2,784,694	9,897,962	3.5544	0.871	0.871	0.876	0.871	0.888	11,287,598	0.8769	-1.12%
2014-06-04	0	3.570	3.560	3.570	3.520	3.590	2,421,585	8,606,931	3.5543	0.881	0.878	0.881	0.868	0.886	9,815,756	0.8768	0.28%
2014-06-03	0	3.560	3.570	3.580	3.550	3.660	7,402,000	26,683,850	3.6050	0.878	0.881	0.883	0.876	0.903	30,003,583	0.8894	-1.39%
2014-05-30	0	3.610	3.610	3.620	3.490	3.640	5,199,000	18,710,305	3.5988	0.891	0.891	0.893	0.861	0.898	21,073,849	0.8878	2.85%
2014-05-29	0	3.510	3.500	3.510	3.490	3.530	1,535,000	5,373,215	3.5005	0.866	0.863	0.866	0.861	0.871	6,222,035	0.8636	-0.57%
2014-05-28	0	3.530	3.520	3.530	3.500	3.530	1,176,000	4,134,535	3.5158	0.871	0.868	0.871	0.863	0.871	4,766,849	0.8674	1.44%
2014-05-27	0	3.480	3.470	3.490	3.460	3.520	1,328,000	4,625,405	3.4830	0.859	0.856	0.861	0.854	0.868	5,382,972	0.8593	-1.14%
2014-05-26	0	3.520	3.510	3.520	3.490	3.540	1,409,000	4,958,610	3.5192	0.868	0.866	0.868	0.861	0.873	5,711,301	0.8682	1.15%
2014-05-23	0	3.480	3.470	3.490	3.470	3.550	3,054,560	10,729,015	3.5125	0.859	0.856	0.861	0.856	0.876	12,381,484	0.8665	-1.97%
2014-05-22	0	3.550	3.540	3.560	3.490	3.560	2,624,000	9,245,175	3.5233	0.876	0.873	0.878	0.861	0.878	10,636,234	0.8692	0.28%
2014-05-21	0	3.540	3.520	3.540	3.470	3.560	2,786,916	9,841,124	3.5312	0.873	0.868	0.873	0.856	0.878	11,296,604	0.8712	0.85%
2014-05-20	0	3.510	3.510	3.520	3.430	3.560	2,528,000	8,854,909	3.5027	0.866	0.866	0.868	0.846	0.878	10,247,103	0.8641	-0.28%
2014-05-19	0	3.520	3.510	3.530	3.510	3.560	1,821,000	6,440,690	3.5369	0.868	0.866	0.871	0.866	0.878	7,381,319	0.8726	-1.12%
2014-05-16	0	3.560	3.540	3.560	3.510	3.560	1,269,000	4,487,043	3.5359	0.878	0.873	0.878	0.866	0.878	5,143,819	0.8723	-0.28%
2014-05-15	0	3.570	3.550	3.580	3.500	3.620	2,868,497	10,196,879	3.5548	0.881	0.876	0.883	0.863	0.893	11,627,288	0.8770	-1.38%
2014-05-14	0	3.620	3.610	3.630	3.560	3.670	3,103,000	11,234,513	3.6205	0.893	0.891	0.896	0.878	0.905	12,577,833	0.8932	-0.38%
2014-05-13	0	3.810	3.810	3.820	3.750	3.960	13,564,000	52,232,743	3.8508	0.896	0.896	0.899	0.882	0.932	57,648,557	0.9061	0.26%
2014-05-12	0	3.800	3.790	3.800	3.600	3.880	19,786,120	74,881,768	3.7846	0.894	0.892	0.894	0.847	0.913	84,093,281	0.8905	5.56%
2014-05-09	0	3.600	3.590	3.600	3.450	3.680	5,532,790	19,921,126	3.6006	0.847	0.845	0.847	0.812	0.866	23,514,993	0.8472	3.45%
2014-05-08	0	3.480	3.470	3.500	3.460	3.520	1,590,000	5,543,310	3.4864	0.819	0.816	0.824	0.814	0.828	6,757,683	0.8203	-1.14%
2014-05-07	0	3.520	3.500	3.520	3.450	3.530	1,766,000	6,153,393	3.4844	0.828	0.824	0.828	0.812	0.831	7,505,703	0.8198	0.28%
2014-05-05	0	3.510	3.500	3.520	3.430	3.520	1,460,000	5,095,570	3.4901	0.826	0.824	0.828	0.807	0.828	6,205,168	0.8212	1.74%
2014-05-02	0	3.450	3.450	3.470	3.390	3.480	1,576,000	5,432,555	3.4471	0.812	0.812	0.816	0.798	0.819	6,698,181	0.8110	0.00%
2014-04-30	0	3.450	3.440	3.450	3.380	3.480	2,692,900	9,230,605	3.4278	0.812	0.809	0.812	0.795	0.819	11,445,134	0.8065	2.37%
2014-04-29	0	3.370	3.360	3.370	3.360	3.510	3,992,000	13,610,960	3.4096	0.793	0.791	0.793	0.791	0.826	16,966,458	0.8022	-3.71%
2014-04-28	0	3.500	3.490	3.520	3.490	3.590	3,208,000	11,321,930	3.5293	0.824	0.821	0.828	0.821	0.845	13,634,368	0.8304	0.00%
2014-04-25	0	3.500	3.500	3.510	3.500	3.590	1,374,000	4,829,930	3.5152	0.824	0.824	0.826	0.824	0.845	5,839,658	0.8271	-1.41%
2014-04-24	0	3.550	3.550	3.560	3.550	3.640	2,407,910	8,644,689	3.5901	0.835	0.835	0.838	0.835	0.856	10,233,894	0.8447	-0.28%
2014-04-23	0	3.560	3.550	3.580	3.510	3.610	2,742,549	9,713,831	3.5419	0.838	0.835	0.842	0.826	0.849	11,656,148	0.8334	-0.56%
2014-04-22	0	3.580	3.570	3.580	3.530	3.610	2,457,000	8,774,077	3.5711	0.842	0.840	0.842	0.831	0.849	10,442,532	0.8402	-0.83%
2014-04-17	0	3.610	3.600	3.620	3.530	3.660	4,868,000	17,587,514	3.6129	0.849	0.847	0.852	0.831	0.861	20,689,559	0.8501	1.69%
2014-04-16	0	3.550	3.520	3.550	3.480	3.590	7,652,491	27,014,516	3.5302	0.835	0.828	0.835	0.819	0.845	32,523,965	0.8306	-2.47%
2014-04-15	1	-	-	-	-	-	0	0	-	0.856	-	-	-	-	0	-	0.00%
2014-04-14	0	3.640	3.630	3.650	3.610	3.740	7,961,400	29,106,336	3.6559	0.856	0.854	0.859	0.849	0.880	33,836,864	0.8602	0.28%
2014-04-11	0	3.630	3.620	3.630	3.560	4.000	42,096,980	159,850,323	3.7972	0.854	0.852	0.854	0.838	0.941	178,916,998	0.8934	-0.27%
2014-04-10	0	3.640	3.620	3.630	3.170	3.680	32,829,000	115,239,980	3.5103	0.856	0.852	0.854	0.746	0.866	139,527,019	0.8259	14.47%
2014-04-09	0	3.180	3.180	3.200	3.170	3.220	1,554,000	4,949,330	3.1849	0.748	0.748	0.753	0.746	0.758	6,604,678	0.7494	-0.62%
2014-04-08	0	3.200	3.210	3.220	3.130	3.230	3,945,346	12,619,289	3.1985	0.753	0.755	0.758	0.736	0.760	16,768,173	0.7526	1.59%
2014-04-07	0	3.150	3.140	3.150	3.100	3.160	2,876,000	9,030,158	3.1398	0.741	0.739	0.741	0.729	0.744	12,223,330	0.7388	1.29%
2014-04-04	0	3.110	3.110	3.120	3.070	3.130	3,314,000	10,276,356	3.1009	0.732	0.732	0.734	0.722	0.736	14,084,880	0.7296	0.97%
2014-04-03	0	3.080	3.080	3.100	3.050	3.110	2,876,000	8,873,270	3.0853	0.725	0.725	0.729	0.718	0.732	12,223,330	0.7259	0.65%
2014-04-02	0	3.060	3.040	3.060	3.000	3.070	3,722,000	11,335,420	3.0455	0.720	0.715	0.720	0.706	0.722	15,818,927	0.7166	1.66%
2014-04-01	0	3.010	2.990	3.020	2.990	3.040	2,617,000	7,866,420	3.0059	0.708	0.704	0.711	0.704	0.715	11,122,550	0.7072	-0.33%
2014-03-31	0	3.020	3.010	3.020	2.990	3.050	1,431,000	4,314,420	3.0150	0.711	0.708	0.711	0.704	0.718	6,081,914	0.7094	0.00%
2014-03-28	0	3.020	3.010	3.020	3.000	3.060	1,990,057	6,020,485	3.0253	0.711	0.708	0.711	0.706	0.720	8,457,971	0.7118	-0.33%
2014-03-27	0	3.030	3.020	3.030	3.000	3.080	1,440,326	4,363,727	3.0297	0.713	0.711	0.713	0.706	0.725	6,121,551	0.7128	0.00%
2014-03-26	0	3.030	3.030	3.050	3.020	3.100	936,000	2,843,297	3.0377	0.713	0.713	0.718	0.711	0.729	3,978,107	0.7147	-0.66%
2014-03-25	0	3.050	3.040	3.050	3.040	3.070	667,600	2,036,200	3.0500	0.718	0.715	0.718	0.715	0.722	2,837,377	0.7176	-0.65%
2014-03-24	0	3.070	3.050	3.070	2.990	3.070	976,517	2,972,284	3.0438	0.722	0.718	0.722	0.704	0.722	4,150,309	0.7162	0.33%
2014-03-21	0	3.060	3.010	3.070	2.960	3.070	2,235,000	6,753,780	3.0218	0.720	0.708	0.722	0.696	0.722	9,499,007	0.7110	2.68%
2014-03-20	0	2.980	2.970	2.980	2.930	2.980	2,114,051	6,229,951	2.9469	0.701	0.699	0.701	0.689	0.701	8,984,959	0.6934	-0.67%
2014-03-19	0	3.000	2.990	3.000	2.940	3.010	1,447,000	4,308,990	2.9779	0.706	0.704	0.706	0.692	0.708	6,149,916	0.7007	0.00%
2014-03-18	0	3.000	3.000	3.010	3.000	3.010	1,054,000	3,165,285	3.0031	0.706	0.706	0.708	0.706	0.708	4,479,621	0.7066	0.00%
2014-03-17	0	3.000	2.980	3.000	2.940	3.000	812,100	2,421,177	2.9814	0.706	0.701	0.706	0.692	0.706	3,451,518	0.7015	1.01%
2014-03-14	0	2.970	2.970	2.980	2.930	2.980	1,345,000	3,971,730	2.9530	0.699	0.699	0.701	0.689	0.701	5,716,404	0.6948	-0.34%
2014-03-13	0	2.980	2.980	2.990	2.970	3.030	1,638,180	4,907,223	2.9955	0.701	0.701	0.704	0.699	0.713	6,962,453	0.7048	-1.00%
2014-03-12	0	3.010	3.010	3.020	2.980	3.070	2,944,000	8,827,144	2.9984	0.708	0.708	0.711	0.701	0.722	12,512,338	0.7055	-0.99%
2014-03-11	0	3.040	3.040	3.050	3.020	3.100	1,643,000	4,995,190	3.0403	0.715	0.715	0.718	0.711	0.729	6,982,939	0.7153	-0.65%
2014-03-10	0	3.060	3.040	3.080	3.030	3.110	2,853,000	8,742,970	3.0645	0.720	0.715	0.725	0.713	0.732	12,125,578	0.7210	-2.24%
2014-03-07	0	3.130	3.130	3.140	3.110	3.150	846,000	2,641,710	3.1226	0.736	0.736	0.739	0.732	0.741	3,595,597	0.7347	-0.32%
2014-03-06	0	3.140	3.140	3.150	3.090	3.150	1,533,962	4,785,292	3.1196	0.739	0.739	0.741	0.727	0.741	6,519,515	0.7340	-0.63%
2014-03-05	0	3.160	3.150	3.160	3.090	3.160	1,262,000	3,951,280	3.1310	0.744	0.741	0.744	0.727	0.744	5,363,645	0.7367	0.96%
2014-03-04	0	3.130	3.120	3.130	3.110	3.150	802,000	2,504,250	3.1225	0.736	0.734	0.736	0.732	0.741	3,408,592	0.7347	-0.32%
2014-03-03	0	3.140	3.140	3.150	3.130	3.180	1,314,500	4,145,380	3.1536	0.739	0.739	0.741	0.736	0.748	5,586,776	0.7420	0.00%
2014-02-28	0	3.140	3.140	3.150	3.120	3.180	1,929,462	6,061,476	3.1415	0.739	0.739	0.741	0.734	0.748	8,200,435	0.7392	-0.32%
2014-02-27	0	3.150	3.140	3.150	3.030	3.170	5,431,000	17,000,245	3.1302	0.741	0.739	0.741	0.713	0.746	23,082,373	0.7365	5.35%
2014-02-26	0	2.990	2.990	3.000	2.920	3.090	3,690,000	11,074,585	3.0012	0.704	0.704	0.706	0.687	0.727	15,682,924	0.7062	-2.29%
2014-02-25	0	3.060	3.060	3.070	3.040	3.100	1,411,000	4,329,060	3.0681	0.720	0.720	0.722	0.715	0.729	5,996,912	0.7219	-0.97%
2014-02-24	0	3.090	3.090	3.100	3.030	3.110	2,246,000	6,895,360	3.0701	0.727	0.727	0.729	0.713	0.732	9,545,758	0.7223	-0.32%
2014-02-21	0	3.100	3.100	3.110	3.050	3.100	1,437,165	4,431,746	3.0837	0.729	0.729	0.732	0.718	0.729	6,108,116	0.7256	1.64%
2014-02-20	0	3.050	3.050	3.070	3.020	3.100	2,918,000	8,927,050	3.0593	0.718	0.718	0.722	0.711	0.729	12,401,835	0.7198	-1.61%
2014-02-19	0	3.100	3.090	3.100	3.080	3.110	1,163,000	3,594,600	3.0908	0.729	0.727	0.729	0.725	0.732	4,942,884	0.7272	-0.32%
2014-02-18	0	3.110	3.100	3.120	3.080	3.140	803,000	2,493,190	3.1048	0.732	0.729	0.734	0.725	0.739	3,412,842	0.7305	0.00%
2014-02-17	0	3.110	3.100	3.110	3.070	3.180	3,522,000	10,959,180	3.1116	0.732	0.729	0.732	0.722	0.748	14,968,904	0.7321	-1.27%
2014-02-14	0	3.150	3.140	3.150	3.120	3.160	947,000	2,980,960	3.1478	0.741	0.739	0.741	0.734	0.744	4,024,859	0.7406	0.64%
2014-02-13	0	3.130	3.120	3.130	3.120	3.200	1,265,938	3,993,604	3.1547	0.736	0.734	0.736	0.734	0.753	5,380,382	0.7423	-1.57%
2014-02-12	0	3.180	3.170	3.180	3.130	3.190	1,619,000	5,128,500	3.1677	0.748	0.746	0.748	0.736	0.751	6,880,936	0.7453	0.63%
2014-02-11	0	3.160	3.150	3.160	3.080	3.170	1,745,000	5,459,335	3.1286	0.744	0.741	0.744	0.725	0.746	7,416,450	0.7361	1.61%
2014-02-10	0	3.110	3.110	3.120	3.080	3.120	2,297,000	7,110,038	3.0954	0.732	0.732	0.734	0.725	0.734	9,762,514	0.7283	0.97%
2014-02-07	0	3.080	3.080	3.090	3.080	3.120	2,775,675	8,596,682	3.0972	0.725	0.725	0.727	0.725	0.734	11,796,937	0.7287	0.33%
2014-02-06	0	3.070	3.070	3.080	3.060	3.150	1,733,000	5,351,750	3.0881	0.722	0.722	0.725	0.720	0.741	7,365,449	0.7266	-0.65%
2014-02-05	0	3.090	3.080	3.090	3.080	3.170	1,544,000	4,779,060	3.0952	0.727	0.725	0.727	0.725	0.746	6,562,177	0.7283	-1.28%
2014-02-04	0	3.130	3.130	3.140	3.060	3.170	4,425,000	13,768,082	3.1114	0.736	0.736	0.739	0.720	0.746	18,806,758	0.7321	-3.69%
2014-01-30	0	3.250	3.220	3.250	3.170	3.250	1,066,500	3,420,425	3.2071	0.765	0.758	0.765	0.746	0.765	4,532,747	0.7546	1.56%
2014-01-29	0	3.200	3.200	3.210	3.190	3.250	1,927,389	6,195,314	3.2144	0.753	0.753	0.755	0.751	0.765	8,191,625	0.7563	-0.93%
2014-01-28	0	3.230	3.230	3.240	3.170	3.230	995,000	3,181,550	3.1975	0.760	0.760	0.762	0.746	0.760	4,228,864	0.7523	0.94%
2014-01-27	0	3.200	3.190	3.220	3.160	3.300	3,822,050	12,211,068	3.1949	0.753	0.751	0.758	0.744	0.776	16,244,151	0.7517	-3.90%
2014-01-24	0	3.330	3.320	3.330	3.310	3.360	984,000	3,279,465	3.3328	0.784	0.781	0.784	0.779	0.791	4,182,113	0.7842	-0.30%
2014-01-23	0	3.340	3.330	3.340	3.300	3.370	2,573,000	8,547,820	3.3221	0.786	0.784	0.786	0.776	0.793	10,935,545	0.7817	-1.18%
2014-01-22	0	3.380	3.360	3.380	3.330	3.480	5,071,000	17,165,995	3.3851	0.795	0.791	0.795	0.784	0.819	21,552,332	0.7965	-1.17%
2014-01-21	0	3.420	3.410	3.420	3.390	3.500	2,496,000	8,542,370	3.4224	0.805	0.802	0.805	0.798	0.824	10,608,287	0.8053	-0.29%
2014-01-20	0	3.430	3.420	3.430	3.420	3.490	1,222,273	4,215,935	3.4493	0.807	0.805	0.807	0.805	0.821	5,194,801	0.8116	-0.87%
2014-01-17	0	3.460	3.460	3.470	3.460	3.520	2,176,601	7,572,809	3.4792	0.814	0.814	0.816	0.814	0.828	9,250,804	0.8186	-1.42%
2014-01-16	0	3.510	3.510	3.520	3.510	3.600	4,982,000	17,705,320	3.5539	0.826	0.826	0.828	0.826	0.847	21,174,072	0.8362	-2.23%
2014-01-15	0	3.590	3.580	3.600	3.430	3.610	9,430,726	33,590,435	3.5618	0.845	0.842	0.847	0.807	0.849	40,081,668	0.8380	5.28%
2014-01-14	0	3.410	3.400	3.420	3.310	3.440	4,775,500	16,240,885	3.4009	0.802	0.800	0.805	0.779	0.809	20,296,423	0.8002	1.79%
2014-01-13	0	3.350	3.330	3.350	3.280	3.430	2,300,000	7,737,290	3.3640	0.788	0.784	0.788	0.772	0.807	9,775,264	0.7915	2.13%
2014-01-10	0	3.280	3.270	3.280	3.240	3.320	1,518,000	4,960,060	3.2675	0.772	0.769	0.772	0.762	0.781	6,451,674	0.7688	-0.91%
2014-01-09	0	3.310	3.300	3.310	3.270	3.320	3,249,000	10,719,126	3.2992	0.779	0.776	0.779	0.769	0.781	13,808,623	0.7763	0.30%
2014-01-08	0	3.300	3.290	3.300	3.280	3.340	1,739,000	5,739,500	3.3005	0.776	0.774	0.776	0.772	0.786	7,390,950	0.7766	-0.30%
2014-01-07	0	3.310	3.300	3.320	3.270	3.320	2,216,671	7,322,446	3.3034	0.779	0.776	0.781	0.769	0.781	9,421,106	0.7772	0.91%
2014-01-06	0	3.280	3.270	3.280	3.270	3.440	3,728,000	12,391,809	3.3240	0.772	0.769	0.772	0.769	0.809	15,844,428	0.7821	-4.65%
2014-01-03	0	3.440	3.430	3.440	3.380	3.500	3,245,300	11,087,441	3.4165	0.809	0.807	0.809	0.795	0.824	13,792,898	0.8039	-1.71%
2014-01-02	0	3.500	3.490	3.500	3.470	3.550	3,826,791	13,417,563	3.5062	0.824	0.821	0.824	0.816	0.835	16,264,301	0.8250	0.86%
2013-12-31	0	3.470	3.470	3.500	3.430	3.500	1,491,000	5,168,800	3.4667	0.816	0.816	0.824	0.807	0.824	6,336,921	0.8157	-0.57%
2013-12-30	0	3.490	3.480	3.490	3.440	3.530	1,586,500	5,543,655	3.4943	0.821	0.819	0.821	0.809	0.831	6,742,807	0.8222	0.29%
2013-12-27	0	3.480	3.450	3.490	3.370	3.500	3,973,567	13,754,023	3.4614	0.819	0.812	0.821	0.793	0.824	16,888,116	0.8144	0.87%
2013-12-24	0	3.450	3.420	3.450	3.410	3.490	789,058	2,711,947	3.4369	0.812	0.805	0.812	0.802	0.821	3,353,587	0.8087	0.00%
2013-12-23	0	3.450	3.420	3.440	3.280	3.450	30,425,330	101,696,941	3.3425	0.812	0.805	0.809	0.772	0.812	129,311,145	0.7865	4.55%
2013-12-20	0	3.300	3.310	3.340	3.280	3.540	16,554,742	56,336,744	3.4031	0.776	0.779	0.786	0.772	0.833	70,359,554	0.8007	-7.04%
2013-12-19	0	3.550	3.550	3.580	3.460	3.600	14,964,300	53,027,762	3.5436	0.835	0.835	0.842	0.814	0.847	63,599,993	0.8338	0.00%
2013-12-18	0	3.550	3.570	3.580	3.480	3.600	9,643,000	34,265,655	3.5534	0.835	0.840	0.842	0.819	0.847	40,983,857	0.8361	1.43%
2013-12-17	0	3.500	3.500	3.510	3.450	3.570	7,594,319	26,801,590	3.5292	0.824	0.824	0.826	0.812	0.840	32,276,728	0.8304	-1.96%
2013-12-16	0	3.570	3.550	3.570	3.420	3.580	12,149,850	42,900,099	3.5309	0.840	0.835	0.840	0.805	0.842	51,638,257	0.8308	2.88%
2013-12-13	0	3.470	3.450	3.460	3.400	3.510	13,956,907	48,528,636	3.4770	0.816	0.812	0.814	0.800	0.826	59,318,457	0.8181	1.76%
2013-12-12	0	3.410	3.410	3.420	3.350	3.480	7,140,000	24,465,830	3.4266	0.802	0.802	0.805	0.788	0.819	30,345,820	0.8062	1.19%
2013-12-11	0	3.370	3.360	3.370	3.310	3.480	23,477,000	80,232,295	3.4175	0.793	0.791	0.793	0.779	0.819	99,779,945	0.8041	0.00%
2013-12-10	0	3.370	3.370	3.380	3.300	3.420	16,268,000	54,979,680	3.3796	0.793	0.793	0.795	0.776	0.805	69,140,868	0.7952	1.81%
2013-12-09	0	3.310	3.310	3.320	3.300	3.350	2,479,000	8,216,530	3.3145	0.779	0.779	0.781	0.776	0.788	10,536,035	0.7799	0.00%
2013-12-06	0	3.310	3.300	3.310	3.250	3.320	2,055,000	6,756,620	3.2879	0.779	0.776	0.779	0.765	0.781	8,733,986	0.7736	0.61%
2013-12-05	0	3.290	3.280	3.290	3.280	3.340	2,322,053	7,659,932	3.2988	0.774	0.772	0.774	0.772	0.786	9,868,992	0.7762	-0.90%
2013-12-04	0	3.320	3.300	3.330	3.260	3.330	3,365,000	11,041,375	3.2812	0.781	0.776	0.784	0.767	0.784	14,301,636	0.7720	0.61%
2013-12-03	0	3.300	3.290	3.300	3.270	3.310	2,141,320	7,044,544	3.2898	0.776	0.774	0.776	0.769	0.779	9,100,856	0.7741	-0.60%
2013-12-02	0	3.320	3.310	3.330	3.230	3.340	5,176,000	17,010,350	3.2864	0.781	0.779	0.784	0.760	0.786	21,998,594	0.7732	0.91%
2013-11-29	0	3.290	3.280	3.290	3.280	3.390	4,447,000	14,710,530	3.3080	0.774	0.772	0.774	0.772	0.798	18,900,261	0.7783	-1.79%
2013-11-28	0	3.350	3.340	3.350	3.330	3.440	6,409,512	21,742,406	3.3922	0.788	0.786	0.788	0.784	0.809	27,241,162	0.7981	0.00%
2013-11-27	0	3.350	3.320	3.350	3.290	3.390	4,611,000	15,373,592	3.3341	0.788	0.781	0.788	0.774	0.798	19,597,279	0.7845	0.60%
2013-11-26	0	3.330	3.330	3.340	3.300	3.380	1,213,682	4,057,323	3.3430	0.784	0.784	0.786	0.776	0.795	5,158,288	0.7866	0.60%
2013-11-25	0	3.310	3.310	3.330	3.310	3.370	1,580,000	5,263,330	3.3312	0.779	0.779	0.784	0.779	0.793	6,715,181	0.7838	-1.19%
2013-11-22	0	3.350	3.350	3.360	3.320	3.380	2,114,000	7,073,260	3.3459	0.788	0.788	0.791	0.781	0.795	8,984,743	0.7873	0.30%
2013-11-21	0	3.340	3.330	3.340	3.330	3.440	4,853,000	16,341,890	3.3674	0.786	0.784	0.786	0.784	0.809	20,625,807	0.7923	-2.91%
2013-11-20	0	3.440	3.440	3.450	3.360	3.470	4,599,682	15,746,698	3.4234	0.809	0.809	0.812	0.791	0.816	19,549,177	0.8055	1.47%
2013-11-19	0	3.390	3.370	3.400	3.320	3.400	8,361,000	28,070,300	3.3573	0.798	0.793	0.800	0.781	0.800	35,535,210	0.7899	2.73%
2013-11-18	0	3.300	3.300	3.310	3.270	3.350	6,305,000	20,922,340	3.3184	0.776	0.776	0.779	0.769	0.788	26,796,974	0.7808	0.92%
2013-11-15	0	3.270	3.260	3.270	3.240	3.310	6,467,000	21,183,370	3.2756	0.769	0.767	0.769	0.762	0.779	27,485,492	0.7707	0.62%
2013-11-14	0	3.250	3.240	3.260	3.200	3.270	2,074,085	6,715,108	3.2376	0.765	0.762	0.767	0.753	0.769	8,815,099	0.7618	1.56%
2013-11-13	0	3.200	3.190	3.200	3.180	3.250	3,859,473	12,427,649	3.2200	0.753	0.751	0.753	0.748	0.765	16,403,203	0.7576	-0.93%
2013-11-12	0	3.230	3.230	3.260	3.210	3.260	2,803,000	9,084,605	3.2410	0.760	0.760	0.767	0.755	0.767	11,913,072	0.7626	0.31%
2013-11-11	0	3.220	3.220	3.260	3.180	3.260	4,096,000	13,218,140	3.2271	0.758	0.758	0.767	0.748	0.767	17,408,470	0.7593	-0.92%
2013-11-08	0	3.250	3.250	3.260	3.230	3.350	5,972,000	19,631,635	3.2873	0.765	0.765	0.767	0.760	0.788	25,381,686	0.7735	-0.61%
2013-11-07	0	3.270	3.260	3.270	3.150	3.310	7,800,112	25,304,940	3.2442	0.769	0.767	0.769	0.741	0.779	33,151,371	0.7633	2.51%
2013-11-06	0	3.190	3.180	3.190	3.170	3.220	2,704,700	8,634,180	3.1923	0.751	0.748	0.751	0.746	0.758	11,495,285	0.7511	-0.62%
2013-11-05	0	3.210	3.200	3.210	3.160	3.210	2,442,000	7,793,107	3.1913	0.755	0.753	0.755	0.744	0.755	10,378,780	0.7509	0.63%
2013-11-04	0	3.190	3.170	3.190	3.130	3.240	3,697,000	11,796,550	3.1908	0.751	0.746	0.751	0.736	0.762	15,712,674	0.7508	0.31%
2013-11-01	0	3.180	3.170	3.180	3.110	3.210	4,575,000	14,517,770	3.1733	0.748	0.746	0.748	0.732	0.755	19,444,275	0.7466	1.27%
2013-10-31	0	3.140	3.140	3.170	3.100	3.180	2,827,000	8,923,545	3.1565	0.739	0.739	0.746	0.729	0.748	12,015,075	0.7427	0.32%
2013-10-30	0	3.130	3.130	3.160	3.060	3.160	2,897,000	9,062,095	3.1281	0.736	0.736	0.744	0.720	0.744	12,312,583	0.7360	0.97%
2013-10-29	0	3.100	3.090	3.110	3.060	3.160	1,814,000	5,598,000	3.0860	0.729	0.727	0.732	0.720	0.744	7,709,708	0.7261	-0.96%
2013-10-28	0	3.130	3.130	3.150	3.110	3.170	2,277,000	7,146,925	3.1387	0.736	0.736	0.741	0.732	0.746	9,677,511	0.7385	0.64%
2013-10-25	0	3.110	3.100	3.110	3.100	3.200	2,870,945	9,044,087	3.1502	0.732	0.729	0.732	0.729	0.753	12,201,846	0.7412	-1.89%
2013-10-24	0	3.170	3.150	3.170	3.070	3.180	4,809,000	15,085,060	3.1368	0.746	0.741	0.746	0.722	0.748	20,438,802	0.7381	2.92%
2013-10-23	0	3.080	3.080	3.090	3.080	3.170	6,482,150	20,333,395	3.1368	0.725	0.725	0.727	0.725	0.746	27,549,882	0.7381	-0.32%
2013-10-22	0	3.090	3.090	3.100	3.080	3.150	2,380,000	7,414,843	3.1155	0.727	0.727	0.729	0.725	0.741	10,115,273	0.7330	-0.96%
2013-10-21	0	3.120	3.120	3.130	3.040	3.130	4,805,000	14,868,720	3.0944	0.734	0.734	0.736	0.715	0.736	20,421,802	0.7281	1.30%
2013-10-18	0	3.080	3.060	3.080	3.050	3.120	1,556,000	4,808,390	3.0902	0.725	0.720	0.725	0.718	0.734	6,613,179	0.7271	0.33%
2013-10-17	0	3.070	3.060	3.070	3.050	3.100	2,399,000	7,395,390	3.0827	0.722	0.720	0.722	0.718	0.729	10,196,025	0.7253	0.00%
2013-10-16	0	3.070	3.050	3.080	3.020	3.080	3,966,511	12,130,440	3.0582	0.722	0.718	0.725	0.711	0.725	16,858,127	0.7196	1.32%
2013-10-15	0	3.030	3.020	3.030	3.000	3.030	2,065,988	6,239,754	3.0202	0.713	0.711	0.713	0.706	0.713	8,780,686	0.7106	1.00%
2013-10-11	0	3.000	3.010	3.020	2.990	3.040	1,761,005	5,292,484	3.0054	0.706	0.708	0.711	0.704	0.715	7,484,473	0.7071	0.00%
2013-10-10	0	3.000	2.990	3.000	2.970	3.010	1,504,000	4,491,240	2.9862	0.706	0.704	0.706	0.699	0.708	6,392,173	0.7026	-0.33%
2013-10-09	0	3.010	2.980	3.020	2.970	3.010	1,834,000	5,492,260	2.9947	0.708	0.701	0.711	0.699	0.708	7,794,711	0.7046	0.00%
2013-10-08	0	3.010	3.000	3.010	2.930	3.010	3,270,000	9,713,630	2.9705	0.708	0.706	0.708	0.689	0.708	13,897,875	0.6989	1.01%
2013-10-07	0	2.980	2.970	2.980	2.970	3.010	1,966,000	5,874,070	2.9878	0.701	0.699	0.701	0.699	0.708	8,355,726	0.7030	-1.00%
2013-10-04	0	3.010	3.000	3.010	2.970	3.010	1,115,924	3,343,232	2.9959	0.708	0.706	0.708	0.699	0.708	4,742,805	0.7049	0.67%
2013-10-03	0	2.990	2.990	3.000	2.980	3.000	3,381,334	10,115,997	2.9917	0.704	0.704	0.706	0.701	0.706	14,371,058	0.7039	-0.33%
2013-10-02	0	3.000	2.990	3.010	2.990	3.020	3,584,000	10,753,132	3.0003	0.706	0.704	0.708	0.704	0.711	15,232,411	0.7059	-0.66%
2013-09-30	0	3.020	3.000	3.030	2.980	3.050	2,264,000	6,790,785	2.9995	0.711	0.706	0.713	0.701	0.718	9,622,260	0.7057	-0.98%
2013-09-27	0	3.050	3.030	3.050	3.010	3.080	1,890,000	5,740,624	3.0374	0.718	0.713	0.718	0.708	0.725	8,032,717	0.7147	-0.33%
2013-09-26	0	3.060	3.040	3.060	3.040	3.070	1,347,094	4,113,953	3.0539	0.720	0.715	0.720	0.715	0.722	5,725,304	0.7186	-0.97%
2013-09-25	0	3.090	3.070	3.090	3.050	3.090	2,313,000	7,107,329	3.0728	0.727	0.722	0.727	0.718	0.727	9,830,516	0.7230	-0.32%
2013-09-24	0	3.100	3.090	3.100	3.020	3.110	4,587,822	14,086,557	3.0704	0.729	0.727	0.729	0.711	0.732	19,498,770	0.7224	0.65%
2013-09-23	0	3.080	3.060	3.070	3.000	3.120	2,643,000	8,148,535	3.0831	0.725	0.720	0.722	0.706	0.734	11,233,053	0.7254	0.65%
2013-09-19	0	3.060	3.060	3.090	3.050	3.110	9,866,189	30,312,484	3.0724	0.720	0.720	0.727	0.718	0.732	41,932,436	0.7229	1.66%
2013-09-18	0	3.010	3.000	3.010	2.970	3.010	2,735,000	8,174,340	2.9888	0.708	0.706	0.708	0.699	0.708	11,624,064	0.7032	0.33%
2013-09-17	0	3.000	3.000	3.010	2.990	3.060	5,242,000	15,772,105	3.0088	0.706	0.706	0.708	0.704	0.720	22,279,102	0.7079	-1.96%
2013-09-16	0	3.060	3.050	3.060	3.030	3.130	4,444,000	13,633,415	3.0678	0.720	0.718	0.720	0.713	0.736	18,887,510	0.7218	-0.97%
2013-09-13	0	3.090	3.090	3.100	3.060	3.160	3,603,658	11,175,308	3.1011	0.727	0.727	0.729	0.720	0.744	15,315,960	0.7297	-2.22%
2013-09-12	0	3.160	3.150	3.160	3.150	3.190	5,323,000	16,842,025	3.1640	0.744	0.741	0.744	0.741	0.751	22,623,361	0.7445	0.96%
2013-09-11	0	3.130	3.120	3.130	3.120	3.200	5,665,005	17,925,941	3.1643	0.736	0.734	0.736	0.734	0.753	24,076,922	0.7445	-1.26%
2013-09-10	0	3.170	3.160	3.170	3.080	3.180	9,598,047	29,960,951	3.1216	0.746	0.744	0.746	0.725	0.748	40,792,802	0.7345	2.59%
2013-09-09	0	3.090	3.080	3.090	3.030	3.090	5,005,000	15,380,170	3.0730	0.727	0.725	0.727	0.713	0.727	21,271,825	0.7230	0.98%
2013-09-06	0	3.060	3.040	3.060	3.040	3.110	1,874,000	5,750,340	3.0685	0.720	0.715	0.720	0.715	0.732	7,964,715	0.7220	-0.97%
2013-09-05	0	3.090	3.070	3.090	3.080	3.120	6,385,502	19,728,840	3.0896	0.727	0.722	0.727	0.725	0.734	27,139,117	0.7270	0.98%
2013-09-04	0	3.060	3.050	3.060	2.980	3.090	2,471,000	7,535,575	3.0496	0.720	0.718	0.720	0.701	0.727	10,502,034	0.7175	-0.33%
2013-09-03	0	3.070	3.060	3.070	3.050	3.100	2,743,000	8,417,812	3.0688	0.722	0.720	0.722	0.718	0.729	11,658,065	0.7221	0.66%
2013-09-02	0	3.050	3.040	3.050	3.020	3.080	1,224,000	3,738,980	3.0547	0.718	0.715	0.718	0.711	0.725	5,202,141	0.7187	0.66%
2013-08-30	0	3.030	3.030	3.040	2.960	3.060	2,060,000	6,244,775	3.0314	0.713	0.713	0.715	0.696	0.720	8,755,236	0.7133	1.68%
2013-08-29	0	2.980	2.970	2.980	2.950	3.030	2,276,000	6,776,665	2.9774	0.701	0.699	0.701	0.694	0.713	9,673,261	0.7006	-0.67%
2013-08-28	0	3.000	3.000	3.020	2.980	3.060	2,199,430	6,630,822	3.0148	0.706	0.706	0.711	0.701	0.720	9,347,830	0.7093	-1.96%
2013-08-27	0	3.060	3.060	3.070	3.060	3.120	1,097,000	3,375,180	3.0767	0.720	0.720	0.722	0.720	0.734	4,662,376	0.7239	-1.29%
2013-08-26	0	3.100	3.090	3.100	3.070	3.140	2,275,000	7,065,520	3.1057	0.729	0.727	0.729	0.722	0.739	9,669,011	0.7307	0.32%
2013-08-23	0	3.090	3.070	3.080	2.990	3.120	2,438,600	7,426,828	3.0455	0.727	0.722	0.725	0.704	0.734	10,364,330	0.7166	0.98%
2013-08-22	0	3.060	3.050	3.060	2.950	3.060	2,076,000	6,259,625	3.0152	0.720	0.718	0.720	0.694	0.720	8,823,238	0.7094	2.00%
2013-08-21	0	3.000	2.990	3.000	2.920	3.000	2,060,200	6,113,136	2.9673	0.706	0.704	0.706	0.687	0.706	8,756,087	0.6982	0.00%
2013-08-20	0	3.000	2.990	3.010	2.940	3.170	4,351,000	13,182,555	3.0298	0.706	0.704	0.708	0.692	0.746	18,492,249	0.7129	-4.46%
2013-08-19	0	3.140	3.130	3.140	3.110	3.190	1,537,000	4,860,210	3.1621	0.739	0.736	0.739	0.732	0.751	6,532,426	0.7440	-0.32%
2013-08-16	0	3.150	3.130	3.150	3.090	3.170	2,784,806	8,714,500	3.1293	0.741	0.736	0.741	0.727	0.746	11,835,745	0.7363	0.32%
2013-08-15	0	3.140	3.140	3.150	3.130	3.210	2,584,224	8,195,866	3.1715	0.739	0.739	0.741	0.736	0.755	10,983,249	0.7462	-2.79%
2013-08-13	0	3.230	3.220	3.230	3.170	3.250	4,834,221	15,546,713	3.2160	0.760	0.758	0.760	0.746	0.765	20,545,994	0.7567	1.25%
2013-08-12	0	3.190	3.190	3.200	3.050	3.240	8,990,000	28,572,650	3.1783	0.751	0.751	0.753	0.718	0.762	38,208,532	0.7478	3.24%
2013-08-09	0	3.090	3.070	3.080	3.000	3.100	4,539,000	13,926,210	3.0681	0.727	0.722	0.725	0.706	0.729	19,291,271	0.7219	3.00%
2013-08-08	0	3.000	2.980	3.000	2.970	3.010	1,130,522	3,383,535	2.9929	0.706	0.701	0.706	0.699	0.708	4,804,848	0.7042	0.00%
2013-08-07	0	3.000	2.970	3.000	2.960	3.040	2,467,000	7,416,030	3.0061	0.706	0.699	0.706	0.696	0.715	10,485,033	0.7073	-0.66%
2013-08-06	0	3.020	3.000	3.020	2.950	3.030	2,463,844	7,382,130	2.9962	0.711	0.706	0.711	0.694	0.713	10,471,620	0.7050	1.00%
2013-08-05	0	2.990	2.970	2.990	2.940	3.040	2,887,000	8,564,040	2.9664	0.704	0.699	0.704	0.692	0.715	12,270,081	0.6980	0.34%
2013-08-02	0	2.980	2.960	2.980	2.960	3.020	3,512,119	10,504,800	2.9910	0.701	0.696	0.701	0.696	0.711	14,926,909	0.7037	0.68%
2013-08-01	0	2.960	2.950	2.960	2.920	2.980	2,012,000	5,947,610	2.9561	0.696	0.694	0.696	0.687	0.701	8,551,231	0.6955	0.34%
2013-07-31	0	2.950	2.940	2.950	2.930	3.070	8,300,200	24,833,968	2.9920	0.694	0.692	0.694	0.689	0.722	35,276,803	0.7040	1.03%
2013-07-30	1	-	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2013-07-29	1	-	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2013-07-26	0	2.920	2.910	2.930	2.910	2.960	2,049,267	6,009,088	2.9323	0.687	0.685	0.689	0.685	0.696	8,709,620	0.6899	-0.34%
2013-07-25	0	2.930	2.930	2.940	2.900	2.950	2,078,005	6,084,684	2.9281	0.689	0.689	0.692	0.682	0.694	8,831,760	0.6890	0.00%
2013-07-24	0	2.930	2.920	2.930	2.870	2.930	1,857,000	5,378,520	2.8963	0.689	0.687	0.689	0.675	0.689	7,892,463	0.6815	1.03%
2013-07-23	0	2.900	2.880	2.900	2.820	2.910	4,015,503	11,555,118	2.8776	0.682	0.678	0.682	0.664	0.685	17,066,349	0.6771	3.57%
2013-07-22	0	2.800	2.790	2.800	2.770	2.820	1,365,000	3,818,860	2.7977	0.659	0.656	0.659	0.652	0.664	5,801,407	0.6583	1.08%
2013-07-19	0	2.770	2.760	2.770	2.750	2.830	2,303,778	6,415,810	2.7849	0.652	0.649	0.652	0.647	0.666	9,791,321	0.6553	-1.07%
2013-07-18	0	2.800	2.800	2.810	2.780	2.820	1,289,000	3,608,770	2.7997	0.659	0.659	0.661	0.654	0.664	5,478,398	0.6587	0.00%
2013-07-17	0	2.800	2.790	2.810	2.770	2.820	2,001,000	5,599,280	2.7982	0.659	0.656	0.661	0.652	0.664	8,504,480	0.6584	0.36%
2013-07-16	0	2.790	2.780	2.790	2.780	2.820	1,483,519	4,149,457	2.7970	0.656	0.654	0.656	0.654	0.664	6,305,126	0.6581	-0.36%
2013-07-15	0	2.800	2.800	2.810	2.760	2.830	2,004,248	5,605,161	2.7966	0.659	0.659	0.661	0.649	0.666	8,518,284	0.6580	1.45%
2013-07-12	0	2.760	2.750	2.760	2.750	2.810	4,917,668	13,675,018	2.7808	0.649	0.647	0.649	0.647	0.661	20,900,654	0.6543	0.00%
2013-07-11	0	2.760	2.760	2.770	2.730	2.800	4,343,000	12,023,635	2.7685	0.649	0.649	0.652	0.642	0.659	18,458,249	0.6514	1.47%
2013-07-10	0	2.720	2.720	2.730	2.660	2.770	5,176,400	14,048,051	2.7139	0.640	0.640	0.642	0.626	0.652	22,000,294	0.6385	2.26%
2013-07-09	0	2.660	2.660	2.670	2.630	2.710	1,645,350	4,391,291	2.6689	0.626	0.626	0.628	0.619	0.638	6,992,926	0.6280	-0.37%
2013-07-08	0	2.670	2.660	2.680	2.640	2.740	2,295,504	6,123,830	2.6677	0.628	0.626	0.631	0.621	0.645	9,756,156	0.6277	-2.55%
2013-07-05	0	2.740	2.740	2.750	2.720	2.780	2,203,001	6,050,777	2.7466	0.645	0.645	0.647	0.640	0.654	9,363,007	0.6462	0.37%
2013-07-04	0	2.730	2.730	2.740	2.610	2.780	5,566,173	15,181,078	2.7274	0.642	0.642	0.645	0.614	0.654	23,656,874	0.6417	4.20%
2013-07-03	0	2.620	2.600	2.630	2.600	2.720	4,578,189	12,083,272	2.6393	0.616	0.612	0.619	0.612	0.640	19,457,829	0.6210	-3.32%
2013-07-02	0	2.710	2.700	2.720	2.690	2.750	4,046,760	10,966,722	2.7100	0.638	0.635	0.640	0.633	0.647	17,199,195	0.6376	1.12%
2013-06-28	0	2.680	2.670	2.680	2.610	2.690	4,642,800	12,292,062	2.6476	0.631	0.628	0.631	0.614	0.633	19,732,433	0.6229	1.90%
2013-06-27	0	2.630	2.610	2.630	2.580	2.790	5,986,000	16,025,110	2.6771	0.619	0.614	0.619	0.607	0.656	25,441,187	0.6299	-2.95%
2013-06-26	0	2.710	2.710	2.720	2.670	2.750	5,862,000	15,833,225	2.7010	0.638	0.638	0.640	0.628	0.647	24,914,173	0.6355	0.37%
2013-06-25	0	2.700	2.700	2.710	2.600	2.800	8,295,817	22,462,364	2.7077	0.635	0.635	0.638	0.612	0.659	35,258,175	0.6371	-2.17%
2013-06-24	0	2.760	2.750	2.760	2.750	2.920	11,134,000	31,308,150	2.8119	0.649	0.647	0.649	0.647	0.687	47,320,778	0.6616	-5.15%
2013-06-21	0	2.910	2.890	2.900	2.770	3.000	24,048,000	69,485,755	2.8895	0.685	0.680	0.682	0.652	0.706	102,206,761	0.6799	0.34%
2013-06-20	0	2.900	2.860	2.900	2.820	2.910	9,060,000	25,921,885	2.8611	0.682	0.673	0.682	0.664	0.685	38,506,040	0.6732	0.00%
2013-06-19	0	2.900	2.890	2.900	2.830	2.910	6,041,740	17,366,170	2.8744	0.682	0.680	0.682	0.666	0.685	25,678,089	0.6763	1.75%
2013-06-18	0	2.850	2.840	2.850	2.780	2.850	3,818,000	10,804,365	2.8298	0.671	0.668	0.671	0.654	0.671	16,226,938	0.6658	2.52%
2013-06-17	0	2.780	2.780	2.790	2.750	2.810	4,251,000	11,841,475	2.7856	0.654	0.654	0.656	0.647	0.661	18,067,238	0.6554	1.46%
2013-06-14	0	2.740	2.740	2.750	2.720	2.850	4,720,456	13,092,310	2.7735	0.645	0.645	0.647	0.640	0.671	20,062,480	0.6526	-3.52%
2013-06-13	0	2.840	2.830	2.850	2.700	2.880	7,125,355	19,701,635	2.7650	0.668	0.666	0.671	0.635	0.678	30,283,577	0.6506	1.79%
2013-06-11	0	2.790	2.790	2.800	2.780	2.930	6,643,000	18,637,940	2.8057	0.656	0.656	0.659	0.654	0.689	28,233,513	0.6601	-3.77%
2013-06-10	0	3.050	3.050	3.060	3.050	3.100	4,413,604	13,526,180	3.0647	0.682	0.682	0.684	0.682	0.693	19,734,046	0.6854	-0.65%
2013-06-07	0	3.070	3.050	3.060	3.030	3.080	4,417,000	13,508,440	3.0583	0.687	0.682	0.684	0.678	0.689	19,749,230	0.6840	0.33%
2013-06-06	0	3.060	3.050	3.060	3.030	3.080	2,924,000	8,950,120	3.0609	0.684	0.682	0.684	0.678	0.689	13,073,749	0.6846	0.33%
2013-06-05	0	3.050	3.040	3.060	3.030	3.090	4,479,200	13,708,555	3.0605	0.682	0.680	0.684	0.678	0.691	20,027,338	0.6845	0.00%
2013-06-04	0	3.050	3.040	3.050	3.030	3.090	3,920,000	11,972,530	3.0542	0.682	0.680	0.682	0.678	0.691	17,527,051	0.6831	0.33%
2013-06-03	0	3.040	3.030	3.040	3.030	3.110	4,491,002	13,787,196	3.0700	0.680	0.678	0.680	0.678	0.696	20,080,107	0.6866	-1.62%
2013-05-31	0	3.090	3.090	3.100	3.070	3.130	4,455,002	13,818,726	3.1018	0.691	0.691	0.693	0.687	0.700	19,919,144	0.6937	0.98%
2013-05-30	0	3.060	3.060	3.070	3.050	3.190	6,683,007	20,694,631	3.0966	0.684	0.684	0.687	0.682	0.713	29,880,970	0.6926	-1.29%
2013-05-29	0	3.100	3.100	3.130	3.100	3.180	7,329,000	23,003,220	3.1387	0.693	0.693	0.700	0.693	0.711	32,769,325	0.7020	-1.59%
2013-05-28	0	3.150	3.150	3.160	3.060	3.170	5,147,600	16,163,351	3.1400	0.705	0.705	0.707	0.684	0.709	23,015,879	0.7023	2.27%
2013-05-27	0	3.080	3.080	3.090	3.050	3.120	3,640,412	11,245,218	3.0890	0.689	0.689	0.691	0.682	0.698	16,276,961	0.6909	-0.32%
2013-05-24	0	3.090	3.080	3.090	3.020	3.100	4,702,000	14,417,810	3.0663	0.691	0.689	0.691	0.675	0.693	21,023,518	0.6858	1.64%
2013-05-23	0	3.040	3.050	3.060	3.040	3.130	5,376,000	16,495,500	3.0684	0.680	0.682	0.684	0.680	0.700	24,037,098	0.6863	-2.56%
2013-05-22	0	3.120	3.110	3.130	3.100	3.190	4,689,564	14,745,156	3.1442	0.698	0.696	0.700	0.693	0.713	20,967,915	0.7032	-0.95%
2013-05-21	0	3.150	3.150	3.160	3.060	3.160	5,574,000	17,388,518	3.1196	0.705	0.705	0.707	0.684	0.707	24,922,393	0.6977	2.27%
2013-05-20	0	3.080	3.080	3.090	3.050	3.140	7,441,172	23,100,376	3.1044	0.689	0.689	0.691	0.682	0.702	33,270,867	0.6943	-0.32%
2013-05-16	0	3.090	3.080	3.090	3.070	3.110	3,962,086	12,251,955	3.0923	0.691	0.689	0.691	0.687	0.696	17,715,225	0.6916	0.00%
2013-05-15	0	3.090	3.090	3.110	3.090	3.160	5,709,595	17,805,050	3.1184	0.691	0.691	0.696	0.691	0.707	25,528,663	0.6975	0.00%
2013-05-14	0	3.090	3.090	3.100	3.080	3.180	6,122,000	18,998,228	3.1033	0.691	0.691	0.693	0.689	0.711	27,372,603	0.6941	-1.90%
2013-05-13	0	3.150	3.130	3.150	3.130	3.220	7,312,000	23,305,818	3.1873	0.705	0.700	0.705	0.700	0.720	32,693,315	0.7129	-0.63%
2013-05-10	0	3.170	3.160	3.170	3.140	3.190	7,701,000	24,362,230	3.1635	0.709	0.707	0.709	0.702	0.713	34,432,606	0.7075	0.63%
2013-05-09	0	3.150	3.150	3.160	3.140	3.220	8,866,000	28,164,700	3.1767	0.705	0.705	0.707	0.702	0.720	39,641,538	0.7105	-0.94%
2013-05-08	0	3.180	3.180	3.190	3.180	3.280	9,913,962	31,872,029	3.2149	0.711	0.711	0.713	0.711	0.734	44,327,172	0.7190	-0.62%
2013-05-07	0	3.200	3.200	3.210	3.070	3.200	13,516,000	42,519,395	3.1459	0.716	0.716	0.718	0.687	0.716	60,432,555	0.7036	3.56%
2013-05-06	0	3.090	3.090	3.100	3.030	3.100	9,066,000	27,784,953	3.0647	0.691	0.691	0.693	0.678	0.693	40,535,776	0.6854	3.00%
2013-05-03	0	3.000	2.990	3.000	2.970	3.020	8,344,173	25,014,501	2.9978	0.671	0.669	0.671	0.664	0.675	37,308,353	0.6705	1.35%
2013-05-02	0	2.960	2.950	2.960	2.950	3.030	8,306,000	24,775,510	2.9828	0.662	0.660	0.662	0.660	0.678	37,137,674	0.6671	-1.33%
2013-04-30	0	3.000	2.990	3.000	2.990	3.090	15,063,000	45,451,870	3.0175	0.671	0.669	0.671	0.669	0.691	67,349,480	0.6749	-1.64%
2013-04-29	0	3.050	3.050	3.060	3.020	3.130	6,770,000	20,733,028	3.0625	0.682	0.682	0.684	0.675	0.700	30,269,932	0.6849	-2.24%
2013-04-26	0	3.120	3.110	3.130	3.090	3.240	5,109,000	16,179,650	3.1669	0.698	0.696	0.700	0.691	0.725	22,843,291	0.7083	-1.89%
2013-04-25	0	3.180	3.180	3.190	3.130	3.260	23,755,224	74,930,680	3.1543	0.711	0.711	0.713	0.700	0.729	106,214,034	0.7055	1.92%
2013-04-24	0	3.120	3.110	3.120	3.050	3.160	6,700,000	20,828,960	3.1088	0.698	0.696	0.698	0.682	0.707	29,956,949	0.6953	0.65%
2013-04-23	0	3.100	3.090	3.110	3.060	3.130	2,357,000	7,288,790	3.0924	0.693	0.691	0.696	0.684	0.700	10,538,586	0.6916	-0.32%
2013-04-22	0	3.110	3.100	3.110	3.100	3.230	2,881,000	9,016,435	3.1296	0.696	0.693	0.696	0.693	0.722	12,881,488	0.7000	-1.58%
2013-04-19	0	3.160	3.150	3.160	3.040	3.170	2,812,000	8,829,925	3.1401	0.707	0.705	0.707	0.680	0.709	12,572,976	0.7023	2.60%
2013-04-18	0	3.080	3.080	3.100	3.020	3.120	2,154,410	6,619,045	3.0723	0.689	0.689	0.693	0.675	0.698	9,632,769	0.6871	0.00%
2013-04-17	0	3.080	3.100	3.110	3.060	3.150	2,226,400	6,886,413	3.0931	0.689	0.693	0.696	0.684	0.705	9,954,649	0.6918	-1.28%
2013-04-16	0	3.120	3.120	3.140	3.010	3.150	4,018,000	12,365,720	3.0776	0.698	0.698	0.702	0.673	0.705	17,965,227	0.6883	-0.95%
2013-04-15	0	3.150	3.150	3.160	3.100	3.260	3,710,561	11,672,808	3.1458	0.705	0.705	0.707	0.693	0.729	16,590,610	0.7036	-3.37%
2013-04-12	0	3.260	3.240	3.250	3.250	3.330	1,318,000	4,324,300	3.2810	0.729	0.725	0.727	0.727	0.745	5,893,024	0.7338	-0.61%
2013-04-11	0	3.280	3.280	3.290	3.280	3.340	2,898,000	9,569,378	3.3021	0.734	0.734	0.736	0.734	0.747	12,957,498	0.7385	0.00%
2013-04-10	0	3.280	3.270	3.280	3.240	3.380	4,417,824	14,534,152	3.2899	0.734	0.731	0.734	0.725	0.756	19,752,914	0.7358	-0.91%
2013-04-09	0	3.310	3.310	3.350	3.210	3.350	2,961,000	9,815,753	3.3150	0.740	0.740	0.749	0.718	0.749	13,239,183	0.7414	2.16%
2013-04-08	0	3.240	3.230	3.250	3.130	3.260	2,106,000	6,762,430	3.2110	0.725	0.722	0.727	0.700	0.729	9,416,319	0.7182	2.21%
2013-04-05	0	3.170	3.170	3.190	3.170	3.290	4,833,728	15,516,227	3.2100	0.709	0.709	0.713	0.709	0.736	21,612,499	0.7179	-3.65%
2013-04-03	0	3.290	3.290	3.300	3.290	3.420	5,365,000	17,859,830	3.3290	0.736	0.736	0.738	0.736	0.765	23,987,915	0.7445	-2.66%
2013-04-02	0	3.380	3.370	3.380	3.360	3.450	4,429,000	15,015,395	3.3902	0.756	0.754	0.756	0.751	0.772	19,802,884	0.7582	-0.59%
2013-03-28	0	3.400	3.380	3.400	3.380	3.450	4,701,708	16,018,147	3.4069	0.760	0.756	0.760	0.756	0.772	21,022,213	0.7620	-2.02%
2013-03-27	0	3.470	3.460	3.470	3.460	3.540	7,567,000	26,408,940	3.4900	0.776	0.774	0.776	0.774	0.792	33,833,467	0.7806	-1.70%
2013-03-26	0	3.530	3.530	3.560	3.470	3.560	3,215,000	11,271,090	3.5058	0.789	0.789	0.796	0.776	0.796	14,374,864	0.7841	-1.67%
2013-03-25	0	3.590	3.570	3.600	3.570	3.620	2,259,000	8,125,340	3.5969	0.803	0.798	0.805	0.798	0.810	10,100,410	0.8045	0.84%
2013-03-22	0	3.560	3.560	3.570	3.560	3.630	3,556,000	12,749,830	3.5854	0.796	0.796	0.798	0.796	0.812	15,899,539	0.8019	-0.84%
2013-03-21	0	3.590	3.580	3.600	3.550	3.680	4,562,191	16,410,272	3.5970	0.803	0.801	0.805	0.794	0.823	20,398,406	0.8045	-1.91%
2013-03-20	0	3.660	3.660	3.670	3.570	3.680	4,031,000	14,670,615	3.6394	0.819	0.819	0.821	0.798	0.823	18,023,352	0.8140	2.23%
2013-03-19	0	3.580	3.570	3.590	3.560	3.650	4,777,000	17,160,091	3.5922	0.801	0.798	0.803	0.796	0.816	21,358,857	0.8034	0.56%
2013-03-18	0	3.560	3.550	3.570	3.530	3.740	7,187,000	25,734,983	3.5808	0.796	0.794	0.798	0.789	0.836	32,134,416	0.8009	-4.81%
2013-03-15	0	3.740	3.740	3.780	3.710	3.850	7,550,332	28,399,975	3.7614	0.836	0.836	0.845	0.830	0.861	33,758,942	0.8413	-2.35%
2013-03-14	0	3.830	3.820	3.830	3.700	3.900	4,923,918	18,578,100	3.7730	0.857	0.854	0.857	0.828	0.872	22,015,755	0.8439	-0.52%
2013-03-13	0	3.850	3.830	3.850	3.750	3.940	11,943,000	46,149,765	3.8642	0.861	0.857	0.861	0.839	0.881	53,399,379	0.8642	2.12%
2013-03-12	0	3.770	3.790	3.800	3.740	3.960	10,582,000	40,783,850	3.8541	0.843	0.848	0.850	0.836	0.886	47,314,094	0.8620	-2.33%
2013-03-11	0	3.860	3.860	3.870	3.700	3.920	17,756,000	68,247,060	3.8436	0.863	0.863	0.866	0.828	0.877	79,390,385	0.8596	4.32%
2013-03-08	0	3.700	3.690	3.700	3.670	3.750	3,296,728	12,239,665	3.7127	0.828	0.825	0.828	0.821	0.839	14,740,285	0.8304	0.27%
2013-03-07	0	3.690	3.670	3.690	3.640	3.780	5,550,000	20,605,927	3.7128	0.825	0.821	0.825	0.814	0.845	24,815,084	0.8304	-1.34%
2013-03-06	0	3.740	3.730	3.740	3.680	3.760	8,244,647	30,769,838	3.7321	0.836	0.834	0.836	0.823	0.841	36,863,353	0.8347	1.91%
2013-03-05	0	3.670	3.670	3.680	3.660	3.740	2,639,211	9,763,351	3.6993	0.821	0.821	0.823	0.819	0.836	11,800,404	0.8274	-0.81%
2013-03-04	0	3.700	3.690	3.700	3.650	3.800	4,094,728	15,192,841	3.7103	0.828	0.825	0.828	0.816	0.850	18,308,292	0.8298	-2.89%
2013-03-01	0	3.810	3.820	3.830	3.760	3.850	2,099,000	7,974,090	3.7990	0.852	0.854	0.857	0.841	0.861	9,385,020	0.8497	0.00%
2013-02-28	0	3.810	3.800	3.810	3.720	3.870	5,599,051	21,317,137	3.8073	0.852	0.850	0.852	0.832	0.866	25,034,401	0.8515	3.53%
2013-02-27	0	3.680	3.680	3.690	3.620	3.710	4,006,000	14,715,465	3.6734	0.823	0.823	0.825	0.810	0.830	17,911,573	0.8216	0.82%
2013-02-26	0	3.650	3.640	3.650	3.590	3.720	7,645,915	27,901,748	3.6492	0.816	0.814	0.816	0.803	0.832	34,186,311	0.8162	-2.41%
2013-02-25	0	3.740	3.730	3.760	3.710	3.860	6,047,900	22,667,189	3.7479	0.836	0.834	0.841	0.830	0.863	27,041,288	0.8382	-2.60%
2013-02-22	0	3.840	3.830	3.840	3.790	3.880	8,660,000	33,117,350	3.8242	0.859	0.857	0.859	0.848	0.868	38,720,474	0.8553	-1.79%
2013-02-21	0	3.910	3.910	3.920	3.840	4.040	8,628,000	33,674,807	3.9030	0.874	0.874	0.877	0.859	0.904	38,577,396	0.8729	-3.22%
2013-02-20	0	4.040	4.030	4.040	4.000	4.080	5,246,500	21,103,605	4.0224	0.904	0.901	0.904	0.895	0.913	23,458,079	0.8996	0.75%
2013-02-19	0	4.010	4.000	4.010	3.980	4.160	7,693,414	31,098,432	4.0422	0.897	0.895	0.897	0.890	0.930	34,398,688	0.9041	-3.84%
2013-02-18	0	4.170	4.160	4.170	4.150	4.220	1,802,000	7,518,680	4.1724	0.933	0.930	0.933	0.928	0.944	8,057,078	0.9332	-0.71%
2013-02-15	0	4.200	4.180	4.210	4.140	4.210	1,445,000	6,036,998	4.1779	0.939	0.935	0.942	0.926	0.942	6,460,864	0.9344	-0.24%
2013-02-14	0	4.210	4.200	4.210	4.120	4.220	3,243,079	13,586,080	4.1893	0.942	0.939	0.942	0.921	0.944	14,500,411	0.9369	2.68%
2013-02-08	0	4.100	4.100	4.110	4.040	4.140	3,643,728	14,892,308	4.0871	0.917	0.917	0.919	0.904	0.926	16,291,787	0.9141	-0.24%
2013-02-07	0	4.110	4.090	4.110	4.050	4.140	3,040,000	12,437,169	4.0912	0.919	0.915	0.919	0.906	0.926	13,592,407	0.9150	0.24%
2013-02-06	0	4.100	4.100	4.110	4.100	4.230	7,503,221	31,091,297	4.1437	0.917	0.917	0.919	0.917	0.946	33,548,300	0.9268	0.00%
2013-02-05	0	4.100	4.090	4.100	4.070	4.170	8,706,000	35,759,215	4.1074	0.917	0.915	0.917	0.910	0.933	38,926,149	0.9186	-2.61%
2013-02-04	0	4.210	4.200	4.210	4.180	4.290	4,071,166	17,221,802	4.2302	0.942	0.939	0.942	0.935	0.959	18,202,942	0.9461	-0.71%
2013-02-01	0	4.240	4.230	4.240	4.190	4.310	6,120,000	26,054,915	4.2573	0.948	0.946	0.948	0.937	0.964	27,363,661	0.9522	-1.62%
2013-01-31	0	4.310	4.310	4.320	4.130	4.360	17,987,817	76,928,915	4.2767	0.964	0.964	0.966	0.924	0.975	80,426,882	0.9565	3.36%
2013-01-30	0	4.170	4.150	4.180	4.100	4.200	6,571,737	27,369,290	4.1647	0.933	0.928	0.935	0.917	0.939	29,383,461	0.9315	1.21%
2013-01-29	0	4.120	4.100	4.120	4.070	4.170	4,322,364	17,846,605	4.1289	0.921	0.917	0.921	0.910	0.933	19,326,095	0.9234	-0.72%
2013-01-28	0	4.150	4.140	4.150	4.090	4.180	7,405,200	30,631,190	4.1364	0.928	0.926	0.928	0.915	0.935	33,110,029	0.9251	0.73%
2013-01-25	0	4.120	4.090	4.100	3.980	4.200	17,036,000	69,186,568	4.0612	0.921	0.915	0.917	0.890	0.939	76,171,131	0.9083	-0.24%
2013-01-24	0	4.130	4.110	4.130	4.080	4.210	10,508,000	43,577,943	4.1471	0.924	0.919	0.924	0.913	0.942	46,983,226	0.9275	-0.24%
2013-01-23	0	4.140	4.140	4.150	4.090	4.220	8,670,000	35,836,830	4.1334	0.926	0.926	0.928	0.915	0.944	38,765,186	0.9245	-1.66%
2013-01-22	0	4.210	4.200	4.210	4.130	4.220	8,508,000	35,617,490	4.1864	0.942	0.939	0.942	0.924	0.944	38,040,854	0.9363	0.72%
2013-01-21	0	4.180	4.170	4.180	4.110	4.220	11,719,728	49,023,957	4.1830	0.935	0.933	0.935	0.919	0.944	52,401,088	0.9356	1.70%
2013-01-18	0	4.110	4.100	4.120	4.070	4.180	17,213,500	70,923,960	4.1203	0.919	0.917	0.921	0.910	0.935	76,964,767	0.9215	0.74%
2013-01-17	0	4.080	4.080	4.090	4.060	4.370	42,135,833	176,263,481	4.1832	0.913	0.913	0.915	0.908	0.977	188,397,162	0.9356	-3.32%
2013-01-16	0	4.220	4.220	4.230	3.910	4.260	56,637,223	235,616,093	4.1601	0.944	0.944	0.946	0.874	0.953	253,235,580	0.9304	8.21%
2013-01-15	0	3.900	3.890	3.900	3.800	3.970	20,045,408	78,289,414	3.9056	0.872	0.870	0.872	0.850	0.888	89,626,755	0.8735	3.17%
2013-01-14	0	3.780	3.770	3.790	3.700	3.820	5,800,860	21,964,724	3.7865	0.845	0.843	0.848	0.828	0.854	25,936,726	0.8469	1.34%
2013-01-11	0	3.730	3.720	3.740	3.690	3.880	7,540,000	28,218,516	3.7425	0.834	0.832	0.836	0.825	0.868	33,712,745	0.8370	-2.36%
2013-01-10	0	3.820	3.810	3.840	3.800	3.960	16,857,200	65,150,592	3.8649	0.854	0.852	0.859	0.850	0.886	75,371,683	0.8644	0.53%
2013-01-09	0	3.800	3.790	3.800	3.630	3.810	9,248,959	34,633,224	3.7446	0.850	0.848	0.850	0.812	0.852	41,353,819	0.8375	2.43%
2013-01-08	0	3.710	3.700	3.720	3.700	3.810	10,336,000	38,823,187	3.7561	0.830	0.828	0.832	0.828	0.852	46,214,182	0.8401	-1.85%
2013-01-07	0	3.780	3.770	3.780	3.690	3.780	12,478,000	46,669,700	3.7402	0.845	0.843	0.845	0.825	0.845	55,791,464	0.8365	1.61%
2013-01-04	0	3.720	3.710	3.720	3.620	3.740	9,905,000	36,414,631	3.6764	0.832	0.830	0.832	0.810	0.836	44,287,101	0.8222	0.27%
2013-01-03	0	3.710	3.710	3.720	3.520	3.770	19,793,000	72,939,170	3.6851	0.830	0.830	0.832	0.787	0.843	88,498,192	0.8242	5.10%
2013-01-02	0	3.530	3.520	3.530	3.430	3.570	13,568,600	47,549,984	3.5044	0.789	0.787	0.789	0.767	0.798	60,667,739	0.7838	3.82%
2012-12-31	0	3.400	3.380	3.400	3.370	3.420	2,538,000	8,607,320	3.3914	0.760	0.756	0.760	0.754	0.765	11,347,871	0.7585	0.00%
2012-12-28	0	3.400	3.390	3.410	3.370	3.430	3,136,138	10,646,732	3.3949	0.760	0.758	0.763	0.754	0.767	14,022,258	0.7593	0.29%
2012-12-27	0	3.390	3.390	3.400	3.350	3.410	7,875,770	26,711,234	3.3916	0.758	0.758	0.760	0.749	0.763	35,214,036	0.7585	1.52%
2012-12-24	0	3.450	3.450	3.460	3.420	3.480	3,969,000	13,682,170	3.4473	0.747	0.747	0.749	0.740	0.753	18,335,604	0.7462	0.88%
2012-12-21	0	3.420	3.410	3.420	3.400	3.440	10,588,000	36,233,432	3.4221	0.740	0.738	0.740	0.736	0.745	48,913,424	0.7408	-0.58%
2012-12-20	0	3.440	3.440	3.450	3.430	3.460	4,719,000	16,233,449	3.4400	0.745	0.745	0.747	0.742	0.749	21,800,382	0.7446	-0.58%
2012-12-19	0	3.460	3.450	3.470	3.400	3.470	14,857,000	51,087,310	3.4386	0.749	0.747	0.751	0.736	0.751	68,634,940	0.7443	0.29%
2012-12-18	0	3.450	3.440	3.450	3.430	3.510	9,854,000	34,180,945	3.4687	0.747	0.745	0.747	0.742	0.760	45,522,562	0.7509	0.29%
2012-12-17	0	3.440	3.440	3.450	3.440	3.540	12,995,000	45,432,850	3.4962	0.745	0.745	0.747	0.745	0.766	60,033,051	0.7568	-0.86%
2012-12-14	0	3.470	3.460	3.470	3.360	3.480	27,046,000	93,120,855	3.4431	0.751	0.749	0.751	0.727	0.753	124,944,510	0.7453	2.36%
2012-12-13	0	3.390	3.380	3.390	3.370	3.440	8,584,829	29,192,969	3.4005	0.734	0.732	0.734	0.729	0.745	39,659,367	0.7361	-0.29%
2012-12-12	0	3.400	3.390	3.400	3.340	3.410	6,557,088	22,181,800	3.3829	0.736	0.734	0.736	0.723	0.738	30,291,805	0.7323	1.80%
2012-12-11	0	3.340	3.330	3.340	3.320	3.380	4,676,000	15,676,452	3.3525	0.723	0.721	0.723	0.719	0.732	21,601,735	0.7257	0.30%
2012-12-10	0	3.330	3.320	3.340	3.300	3.380	7,244,001	24,274,443	3.3510	0.721	0.719	0.723	0.714	0.732	33,465,139	0.7254	0.91%
2012-12-07	0	3.300	3.290	3.300	3.250	3.340	7,406,800	24,483,286	3.3055	0.714	0.712	0.714	0.704	0.723	34,217,222	0.7155	1.85%
2012-12-06	0	3.240	3.240	3.250	3.230	3.300	5,931,000	19,313,750	3.2564	0.701	0.701	0.704	0.699	0.714	27,399,463	0.7049	-1.22%
2012-12-05	0	3.280	3.270	3.290	3.170	3.290	7,031,776	22,862,819	3.2514	0.710	0.708	0.712	0.686	0.712	32,484,723	0.7038	2.50%
2012-12-04	0	3.200	3.180	3.200	3.160	3.200	1,915,320	6,090,444	3.1799	0.693	0.688	0.693	0.684	0.693	8,848,211	0.6883	0.95%
2012-12-03	0	3.170	3.160	3.170	3.160	3.240	4,070,000	12,978,610	3.1888	0.686	0.684	0.686	0.684	0.701	18,802,195	0.6903	-0.94%
2012-11-30	0	3.200	3.190	3.200	3.170	3.240	6,343,000	20,322,538	3.2039	0.693	0.691	0.693	0.686	0.701	29,302,781	0.6935	0.63%
2012-11-29	0	3.180	3.170	3.180	3.160	3.200	2,440,000	7,762,490	3.1813	0.688	0.686	0.688	0.684	0.693	11,272,077	0.6886	0.32%
2012-11-28	0	3.170	3.160	3.180	3.150	3.190	2,534,000	8,026,430	3.1675	0.686	0.684	0.688	0.682	0.691	11,706,330	0.6856	-0.63%
2012-11-27	0	3.190	3.190	3.200	3.190	3.250	3,122,500	10,058,850	3.2214	0.691	0.691	0.693	0.691	0.704	14,425,025	0.6973	-1.24%
2012-11-26	0	3.230	3.230	3.240	3.210	3.260	4,698,000	15,204,100	3.2363	0.699	0.699	0.701	0.695	0.706	21,703,369	0.7005	-0.62%
2012-11-23	0	3.250	3.250	3.260	3.170	3.250	7,430,000	23,793,408	3.2023	0.704	0.704	0.706	0.686	0.704	34,324,399	0.6932	2.52%
2012-11-22	0	3.170	3.170	3.180	3.160	3.190	2,426,000	7,696,585	3.1725	0.686	0.686	0.688	0.684	0.691	11,207,401	0.6867	0.32%
2012-11-21	0	3.160	3.160	3.170	3.130	3.200	3,246,500	10,254,720	3.1587	0.684	0.684	0.686	0.678	0.693	14,997,868	0.6837	0.32%
2012-11-20	0	3.150	3.140	3.150	3.140	3.250	4,321,000	13,761,900	3.1849	0.682	0.680	0.682	0.680	0.704	19,961,740	0.6894	-1.56%
2012-11-19	0	3.200	3.200	3.210	3.180	3.240	2,965,000	9,489,765	3.2006	0.693	0.693	0.695	0.688	0.701	13,697,422	0.6928	0.63%
2012-11-16	0	3.180	3.170	3.180	3.180	3.240	3,044,000	9,729,540	3.1963	0.688	0.686	0.688	0.688	0.701	14,062,378	0.6919	-1.24%
2012-11-15	0	3.220	3.200	3.220	3.160	3.240	3,503,345	11,209,084	3.1995	0.697	0.693	0.697	0.684	0.701	16,184,416	0.6926	0.00%
2012-11-14	0	3.220	3.220	3.230	3.170	3.240	4,976,800	15,952,668	3.2054	0.697	0.697	0.699	0.686	0.701	22,991,342	0.6939	1.26%
2012-11-13	0	3.180	3.180	3.190	3.180	3.280	6,746,000	21,601,560	3.2021	0.688	0.688	0.691	0.688	0.710	31,164,522	0.6931	-2.75%
2012-11-12	0	3.270	3.270	3.290	3.270	3.340	2,708,000	8,946,640	3.3038	0.708	0.708	0.712	0.708	0.723	12,510,158	0.7152	-1.21%
2012-11-09	0	3.310	3.300	3.310	3.270	3.310	5,602,000	18,444,056	3.2924	0.716	0.714	0.716	0.708	0.716	25,879,581	0.7127	0.61%
2012-11-08	0	3.290	3.290	3.300	3.280	3.360	5,411,000	17,999,730	3.3265	0.712	0.712	0.714	0.710	0.727	24,997,217	0.7201	-3.52%
2012-11-07	0	3.410	3.410	3.420	3.340	3.420	10,967,392	37,149,511	3.3873	0.738	0.738	0.740	0.723	0.740	50,666,103	0.7332	1.19%
2012-11-06	0	3.370	3.360	3.370	3.320	3.390	3,284,000	11,011,615	3.3531	0.729	0.727	0.729	0.719	0.734	15,171,107	0.7258	-0.30%
2012-11-05	0	3.380	3.370	3.380	3.350	3.420	5,145,000	17,368,180	3.3757	0.732	0.729	0.732	0.725	0.740	23,768,376	0.7307	-1.17%
2012-11-02	0	3.420	3.410	3.420	3.400	3.490	9,966,120	34,358,148	3.4475	0.740	0.738	0.740	0.736	0.755	46,040,523	0.7463	0.00%
2012-11-01	0	3.420	3.400	3.410	3.270	3.420	9,684,288	32,722,485	3.3789	0.740	0.736	0.738	0.708	0.740	44,738,542	0.7314	3.01%
2012-10-31	0	3.320	3.320	3.330	3.200	3.330	5,854,000	19,118,710	3.2659	0.719	0.719	0.721	0.693	0.721	27,043,746	0.7070	2.79%
2012-10-30	0	3.230	3.220	3.230	3.220	3.340	5,808,000	18,924,840	3.2584	0.699	0.697	0.699	0.697	0.723	26,831,240	0.7053	-2.42%
2012-10-29	0	3.310	3.320	3.330	3.310	3.350	3,307,000	11,010,170	3.3294	0.716	0.719	0.721	0.716	0.725	15,277,361	0.7207	-0.60%
2012-10-26	0	3.330	3.320	3.330	3.310	3.490	6,300,500	21,218,800	3.3678	0.721	0.719	0.721	0.716	0.755	29,106,444	0.7290	-3.76%
2012-10-25	0	3.460	3.450	3.460	3.420	3.570	11,042,696	38,636,472	3.4988	0.749	0.747	0.749	0.740	0.773	51,013,985	0.7574	-1.42%
2012-10-24	0	3.510	3.500	3.510	3.480	3.540	9,139,000	32,063,095	3.5084	0.760	0.758	0.760	0.753	0.766	42,219,473	0.7594	-0.28%
2012-10-22	0	3.520	3.510	3.520	3.450	3.530	5,401,000	18,917,220	3.5025	0.762	0.760	0.762	0.747	0.764	24,951,020	0.7582	0.57%
2012-10-19	0	3.500	3.490	3.500	3.490	3.560	9,312,000	32,865,290	3.5293	0.758	0.755	0.758	0.755	0.771	43,018,682	0.7640	-0.57%
2012-10-18	0	3.520	3.500	3.510	3.410	3.540	16,177,000	56,545,775	3.4954	0.762	0.758	0.760	0.738	0.766	74,732,949	0.7566	3.23%
2012-10-17	0	3.410	3.390	3.410	3.350	3.420	8,299,000	28,171,760	3.3946	0.738	0.734	0.738	0.725	0.740	38,338,922	0.7348	1.19%
2012-10-16	0	3.370	3.350	3.380	3.320	3.420	6,254,045	21,064,293	3.3681	0.729	0.725	0.732	0.719	0.740	28,891,836	0.7291	-1.17%
2012-10-15	0	3.410	3.380	3.400	3.380	3.440	3,883,076	13,205,178	3.4007	0.738	0.732	0.736	0.732	0.745	17,938,661	0.7361	0.29%
2012-10-12	0	3.400	3.400	3.440	3.380	3.450	6,787,000	23,146,345	3.4104	0.736	0.736	0.745	0.732	0.747	31,353,930	0.7382	0.89%
2012-10-11	0	3.370	3.360	3.380	3.340	3.480	14,126,400	47,960,230	3.3951	0.729	0.727	0.732	0.723	0.753	65,259,784	0.7349	-3.16%
2012-10-10	0	3.480	3.480	3.490	3.350	3.540	30,941,217	106,957,673	3.4568	0.753	0.753	0.755	0.725	0.766	142,939,259	0.7483	0.58%
2012-10-09	0	3.460	3.450	3.460	3.450	3.680	48,311,000	171,982,142	3.5599	0.749	0.747	0.749	0.747	0.797	223,182,512	0.7706	-0.29%
2012-10-08	0	3.470	3.470	3.480	3.450	3.570	17,574,000	61,441,798	3.4962	0.751	0.751	0.753	0.747	0.773	81,186,675	0.7568	0.29%
2012-10-05	0	3.460	3.460	3.470	3.340	3.470	6,036,000	20,714,200	3.4318	0.749	0.749	0.751	0.723	0.751	27,884,532	0.7429	3.59%
2012-10-04	0	3.340	3.340	3.350	3.330	3.360	2,805,000	9,380,650	3.3443	0.723	0.723	0.725	0.721	0.727	12,958,269	0.7239	0.00%
2012-10-03	0	3.340	3.330	3.340	3.310	3.400	3,385,560	11,354,500	3.3538	0.723	0.721	0.723	0.716	0.736	15,640,284	0.7260	0.00%
2012-09-28	0	3.340	3.340	3.350	3.270	3.380	7,860,000	26,248,430	3.3395	0.723	0.723	0.725	0.708	0.732	36,310,872	0.7229	1.52%
2012-09-27	0	3.290	3.290	3.300	3.230	3.310	5,516,960	18,076,167	3.2765	0.712	0.712	0.714	0.699	0.716	25,486,721	0.7092	2.17%
2012-09-26	0	3.220	3.220	3.240	3.220	3.300	5,940,455	19,375,158	3.2616	0.697	0.697	0.701	0.697	0.714	27,443,143	0.7060	-2.42%
2012-09-25	0	3.300	3.300	3.310	3.280	3.330	3,393,000	11,206,700	3.3029	0.714	0.714	0.716	0.710	0.721	15,674,655	0.7150	-0.30%
2012-09-24	0	3.310	3.300	3.320	3.180	3.360	11,539,000	38,046,530	3.2972	0.716	0.714	0.719	0.688	0.727	53,306,762	0.7137	2.80%
2012-09-21	0	3.220	3.220	3.240	3.150	3.520	38,528,000	124,529,615	3.2322	0.697	0.697	0.701	0.682	0.762	177,987,949	0.6997	-9.80%
2012-09-20	0	3.570	3.550	3.560	3.440	3.640	14,794,800	52,313,320	3.5359	0.773	0.768	0.771	0.745	0.788	68,347,594	0.7654	0.28%
2012-09-19	0	3.560	3.560	3.570	3.510	3.650	9,960,000	35,351,300	3.5493	0.771	0.771	0.773	0.760	0.790	46,012,250	0.7683	-0.56%
2012-09-18	0	3.580	3.580	3.590	3.460	3.590	9,042,000	31,885,135	3.5263	0.775	0.775	0.777	0.749	0.777	41,771,362	0.7633	-0.28%
2012-09-17	0	3.590	3.580	3.590	3.520	3.660	11,304,012	40,634,933	3.5947	0.777	0.775	0.777	0.762	0.792	52,221,188	0.7781	1.70%
2012-09-14	0	3.530	3.520	3.530	3.460	3.590	8,819,000	31,035,717	3.5192	0.764	0.762	0.764	0.749	0.777	40,741,168	0.7618	2.92%
2012-09-13	0	3.430	3.420	3.430	3.400	3.500	4,848,483	16,692,045	3.4427	0.742	0.740	0.742	0.736	0.758	22,398,555	0.7452	-1.72%
2012-09-12	0	3.490	3.480	3.500	3.470	3.650	7,983,000	28,162,110	3.5278	0.755	0.753	0.758	0.751	0.790	36,879,096	0.7636	-4.38%
2012-09-11	0	3.650	3.640	3.650	3.400	3.660	29,152,000	103,073,315	3.5357	0.790	0.788	0.790	0.736	0.792	134,673,606	0.7654	1.39%
2012-09-10	0	3.600	3.600	3.610	2.990	3.610	32,806,000	107,266,970	3.2697	0.779	0.779	0.781	0.647	0.781	151,554,004	0.7078	22.87%
2012-09-07	0	2.930	2.930	2.940	2.870	2.950	3,951,000	11,547,240	2.9226	0.634	0.634	0.636	0.621	0.639	18,252,450	0.6326	3.17%
2012-09-06	0	2.840	2.820	2.840	2.810	2.850	1,320,689	3,743,741	2.8347	0.615	0.610	0.615	0.608	0.617	6,101,192	0.6136	0.71%
2012-09-05	0	2.820	2.810	2.840	2.770	2.850	2,278,000	6,422,947	2.8196	0.610	0.608	0.615	0.600	0.617	10,523,685	0.6103	-0.35%
2012-09-04	0	2.830	2.810	2.830	2.800	2.860	1,429,422	4,063,799	2.8430	0.613	0.608	0.613	0.606	0.619	6,603,506	0.6154	-0.70%
2012-09-03	0	2.850	2.840	2.850	2.820	2.860	1,108,000	3,147,610	2.8408	0.617	0.615	0.617	0.610	0.619	5,118,632	0.6149	1.06%
2012-08-31	0	2.820	2.820	2.830	2.820	2.870	1,980,000	5,623,799	2.8403	0.610	0.610	0.613	0.610	0.621	9,147,014	0.6148	-1.74%
2012-08-30	0	2.870	2.850	2.870	2.830	2.890	3,225,000	9,221,990	2.8595	0.621	0.617	0.621	0.613	0.626	14,898,545	0.6190	-1.03%
2012-08-29	0	2.900	2.890	2.910	2.870	2.970	1,947,000	5,678,710	2.9166	0.628	0.626	0.630	0.621	0.643	8,994,563	0.6313	-1.36%
2012-08-28	0	2.940	2.910	2.950	2.900	2.950	940,000	2,755,710	2.9316	0.636	0.630	0.639	0.628	0.639	4,342,522	0.6346	0.68%
2012-08-27	0	2.920	2.910	2.920	2.890	3.040	2,379,000	7,027,394	2.9539	0.632	0.630	0.632	0.626	0.658	10,990,275	0.6394	-2.01%
2012-08-24	0	2.980	2.960	2.970	2.960	3.030	1,639,100	4,904,182	2.9920	0.645	0.641	0.643	0.641	0.656	7,572,157	0.6477	-1.32%
2012-08-23	0	3.020	3.010	3.020	2.990	3.060	2,745,000	8,315,245	3.0292	0.654	0.652	0.654	0.647	0.662	12,681,087	0.6557	1.00%
2012-08-22	0	2.990	2.980	2.990	2.980	3.040	2,150,000	6,471,536	3.0100	0.647	0.645	0.647	0.645	0.658	9,932,363	0.6516	-1.64%
2012-08-21	0	3.040	3.020	3.050	2.980	3.050	3,083,000	9,324,210	3.0244	0.658	0.654	0.660	0.645	0.660	14,242,547	0.6547	1.00%
2012-08-20	0	3.010	3.000	3.010	2.940	3.010	2,942,000	8,788,775	2.9873	0.652	0.649	0.652	0.636	0.652	13,591,169	0.6467	1.69%
2012-08-17	0	2.960	2.950	2.960	2.920	2.960	1,870,000	5,510,440	2.9468	0.641	0.639	0.641	0.632	0.641	8,638,846	0.6379	0.00%
2012-08-16	0	2.960	2.940	2.960	2.920	2.960	1,283,000	3,769,560	2.9381	0.641	0.636	0.641	0.632	0.641	5,927,080	0.6360	0.34%
2012-08-15	0	2.950	2.940	2.960	2.870	2.960	1,951,222	5,693,871	2.9181	0.639	0.636	0.641	0.621	0.641	9,014,068	0.6317	1.72%
2012-08-14	0	2.900	2.900	2.920	2.870	2.960	1,942,000	5,623,330	2.8956	0.628	0.628	0.632	0.621	0.641	8,971,465	0.6268	-1.36%
2012-08-13	0	2.940	2.940	2.950	2.920	3.000	845,000	2,496,420	2.9543	0.636	0.636	0.639	0.632	0.649	3,903,650	0.6395	-2.00%
2012-08-10	0	3.000	3.000	3.010	2.930	3.040	2,433,000	7,256,530	2.9825	0.649	0.649	0.652	0.634	0.658	11,239,739	0.6456	0.67%
2012-08-09	0	2.980	2.970	2.980	2.930	2.990	3,954,000	11,701,510	2.9594	0.645	0.643	0.645	0.634	0.647	18,266,309	0.6406	1.02%
2012-08-08	0	2.950	2.940	2.950	2.930	3.050	4,626,000	13,814,150	2.9862	0.639	0.636	0.639	0.634	0.660	21,370,750	0.6464	-1.01%
2012-08-07	0	2.980	2.970	2.980	2.890	2.990	4,022,250	11,888,652	2.9557	0.645	0.643	0.645	0.626	0.647	18,581,604	0.6398	2.76%
2012-08-06	0	2.900	2.890	2.910	2.870	2.940	4,885,000	14,192,810	2.9054	0.628	0.626	0.630	0.621	0.636	22,567,253	0.6289	0.35%
2012-08-03	0	2.890	2.870	2.880	2.810	2.900	2,071,000	5,897,350	2.8476	0.626	0.621	0.623	0.608	0.628	9,567,407	0.6164	1.76%
2012-08-02	0	2.840	2.820	2.840	2.820	2.900	2,629,000	7,481,380	2.8457	0.615	0.610	0.615	0.610	0.628	12,145,201	0.6160	-1.05%
2012-08-01	0	2.870	2.850	2.870	2.840	2.920	5,726,000	16,492,688	2.8803	0.621	0.617	0.621	0.615	0.632	26,452,424	0.6235	-0.35%
2012-07-31	0	2.880	2.890	2.900	2.760	2.980	14,492,000	42,214,870	2.9130	0.623	0.626	0.628	0.597	0.645	66,948,748	0.6306	6.67%
2012-07-30	0	2.700	2.700	2.720	2.690	2.750	1,041,000	2,829,150	2.7177	0.584	0.584	0.589	0.582	0.595	4,809,112	0.5883	0.00%
2012-07-27	0	2.700	2.680	2.700	2.670	2.720	2,918,000	7,848,842	2.6898	0.584	0.580	0.584	0.578	0.589	13,480,296	0.5822	1.89%
2012-07-26	0	2.650	2.650	2.660	2.620	2.720	2,722,000	7,276,280	2.6731	0.574	0.574	0.576	0.567	0.589	12,574,834	0.5786	-1.12%
2012-07-25	0	2.680	2.670	2.680	2.650	2.740	2,877,049	7,701,754	2.6770	0.580	0.578	0.580	0.574	0.593	13,291,114	0.5795	-0.37%
2012-07-24	0	2.690	2.680	2.690	2.670	2.730	503,000	1,354,350	2.6925	0.582	0.580	0.582	0.578	0.591	2,323,711	0.5828	-0.37%
2012-07-23	0	2.700	2.700	2.720	2.700	2.750	2,124,000	5,759,030	2.7114	0.584	0.584	0.589	0.584	0.595	9,812,251	0.5869	-2.17%
2012-07-20	0	2.760	2.760	2.780	2.750	2.800	1,896,000	5,245,310	2.7665	0.597	0.597	0.602	0.595	0.606	8,758,958	0.5989	-1.78%
2012-07-19	0	2.810	2.800	2.810	2.790	2.850	3,176,000	8,908,458	2.8049	0.608	0.606	0.608	0.604	0.617	14,672,179	0.6072	0.72%
2012-07-18	0	2.790	2.780	2.790	2.760	2.800	2,056,000	5,724,120	2.7841	0.604	0.602	0.604	0.597	0.606	9,498,111	0.6027	-0.36%
2012-07-17	0	2.800	2.780	2.800	2.760	2.830	3,959,000	11,065,570	2.7950	0.606	0.602	0.606	0.597	0.613	18,289,407	0.6050	0.00%
2012-07-16	0	2.800	2.790	2.800	2.780	2.870	2,028,000	5,688,651	2.8051	0.606	0.604	0.606	0.602	0.621	9,368,759	0.6072	-1.06%
2012-07-13	0	2.830	2.830	2.840	2.800	2.860	1,682,881	4,777,152	2.8387	0.613	0.613	0.615	0.606	0.619	7,774,412	0.6145	-0.70%
2012-07-12	0	2.850	2.830	2.850	2.820	2.890	3,351,000	9,523,056	2.8419	0.617	0.613	0.617	0.610	0.626	15,480,628	0.6152	-1.72%
2012-07-11	0	2.900	2.880	2.900	2.840	2.900	721,000	2,069,380	2.8702	0.628	0.623	0.628	0.615	0.628	3,330,806	0.6213	0.00%
2012-07-10	0	2.900	2.900	2.910	2.870	2.910	1,581,000	4,577,570	2.8954	0.628	0.628	0.630	0.621	0.630	7,303,752	0.6267	-0.34%
2012-07-09	0	2.910	2.910	2.920	2.910	3.000	3,628,900	10,768,783	2.9675	0.630	0.630	0.632	0.630	0.649	16,764,443	0.6424	-3.64%
2012-07-06	0	3.020	3.000	3.020	2.970	3.030	1,907,000	5,713,930	2.9963	0.654	0.649	0.654	0.643	0.656	8,809,775	0.6486	1.00%
2012-07-05	0	2.990	3.000	3.010	2.930	3.010	2,719,000	8,081,200	2.9721	0.647	0.649	0.652	0.634	0.652	12,560,975	0.6434	1.01%
2012-07-04	0	2.960	2.960	2.970	2.850	3.000	5,229,000	15,417,750	2.9485	0.641	0.641	0.643	0.617	0.649	24,156,431	0.6382	3.86%
2012-07-03	0	2.850	2.850	2.860	2.810	2.860	1,479,800	4,204,161	2.8410	0.617	0.617	0.619	0.608	0.619	6,836,238	0.6150	1.42%
2012-06-29	0	2.810	2.810	2.820	2.760	2.830	2,464,314	6,894,929	2.7979	0.608	0.608	0.610	0.597	0.613	11,384,401	0.6056	1.81%
2012-06-28	0	2.760	2.760	2.770	2.760	2.840	2,578,000	7,204,705	2.7947	0.597	0.597	0.600	0.597	0.615	11,909,596	0.6049	-1.43%
2012-06-27	0	2.800	2.800	2.810	2.800	2.870	2,701,000	7,655,640	2.8344	0.606	0.606	0.608	0.606	0.621	12,477,820	0.6135	-1.06%
2012-06-26	0	2.830	2.820	2.830	2.820	2.890	2,223,000	6,324,330	2.8450	0.613	0.610	0.613	0.610	0.626	10,269,602	0.6158	-2.08%
2012-06-25	0	2.890	2.880	2.890	2.880	2.930	2,381,000	6,920,700	2.9066	0.626	0.623	0.626	0.623	0.634	10,999,515	0.6292	-0.69%
2012-06-22	0	2.910	2.900	2.910	2.900	3.010	3,516,000	10,330,005	2.9380	0.630	0.628	0.630	0.628	0.652	16,242,879	0.6360	-1.36%
2012-06-21	0	2.950	2.950	2.960	2.930	3.070	4,145,000	12,476,860	3.0101	0.639	0.639	0.641	0.634	0.665	19,148,672	0.6516	-1.34%
2012-06-20	0	2.990	2.990	3.010	2.980	3.050	2,745,140	8,255,592	3.0073	0.647	0.647	0.652	0.645	0.660	12,681,734	0.6510	-0.99%
2012-06-19	0	3.020	3.010	3.030	2.990	3.060	3,689,566	11,136,652	3.0184	0.654	0.652	0.656	0.647	0.662	17,044,702	0.6534	0.33%
2012-06-18	0	3.010	3.010	3.020	2.980	3.080	6,188,000	18,753,626	3.0306	0.652	0.652	0.654	0.645	0.667	28,586,727	0.6560	-1.31%
2012-06-15	0	3.050	3.020	3.040	2.980	3.060	5,625,000	17,057,690	3.0325	0.660	0.654	0.658	0.645	0.662	25,985,834	0.6564	2.69%
2012-06-14	0	2.970	2.960	2.970	2.950	3.070	8,102,576	24,492,730	3.0228	0.643	0.641	0.643	0.639	0.665	37,431,501	0.6543	-1.66%
2012-06-13	0	3.020	3.000	3.020	2.870	3.030	8,313,000	24,715,020	2.9731	0.654	0.649	0.654	0.621	0.656	38,403,598	0.6436	4.50%
2012-06-12	0	2.890	2.870	2.910	2.860	2.920	3,581,000	10,342,315	2.8881	0.626	0.621	0.630	0.619	0.632	16,543,159	0.6252	-1.70%
2012-06-11	0	2.940	2.930	2.940	2.870	2.940	4,229,000	12,299,647	2.9084	0.636	0.634	0.636	0.621	0.636	19,536,727	0.6296	3.52%
2012-06-08	0	2.840	2.820	2.840	2.770	2.860	4,920,780	13,901,505	2.8251	0.615	0.610	0.615	0.600	0.619	22,732,546	0.6115	-0.35%
2012-06-07	0	2.850	2.840	2.850	2.800	2.860	7,011,000	19,866,965	2.8337	0.617	0.615	0.617	0.606	0.619	32,388,744	0.6134	3.26%
2012-06-06	0	2.760	2.750	2.760	2.710	2.800	3,669,515	10,111,690	2.7556	0.597	0.595	0.597	0.587	0.606	16,952,072	0.5965	0.73%
2012-06-05	0	2.740	2.730	2.740	2.690	2.780	6,831,295	18,745,184	2.7440	0.593	0.591	0.593	0.582	0.602	31,558,560	0.5940	0.74%
2012-06-04	0	2.720	2.710	2.720	2.670	2.870	12,374,634	33,857,056	2.7360	0.589	0.587	0.589	0.578	0.621	57,167,144	0.5922	-3.89%
2012-06-01	0	2.830	2.840	2.850	2.800	3.000	32,103,072	93,826,374	2.9227	0.613	0.615	0.617	0.606	0.649	148,306,685	0.6327	-5.67%
2012-05-31	0	3.000	2.940	2.950	2.950	3.180	92,076,978	280,822,673	3.0499	0.649	0.636	0.639	0.639	0.688	425,368,368	0.6602	-3.85%
2012-05-30	0	3.120	3.120	3.140	3.020	3.180	16,197,100	50,579,419	3.1227	0.675	0.675	0.680	0.654	0.688	74,825,805	0.6760	0.97%
2012-05-29	0	3.090	3.080	3.090	2.870	3.130	13,483,000	41,018,456	3.0422	0.669	0.667	0.669	0.621	0.678	62,287,467	0.6585	7.29%
2012-05-28	0	2.880	2.870	2.880	2.870	2.920	2,555,000	7,409,770	2.9001	0.623	0.621	0.623	0.621	0.632	11,803,343	0.6278	0.00%
2012-05-25	0	2.880	2.860	2.890	2.820	2.890	3,451,000	9,839,325	2.8512	0.623	0.619	0.626	0.610	0.626	15,942,598	0.6172	1.77%
2012-05-24	0	2.830	2.820	2.830	2.770	2.920	6,019,000	17,068,255	2.8357	0.613	0.610	0.613	0.600	0.632	27,805,997	0.6138	-2.41%
2012-05-23	0	2.900	2.880	2.900	2.850	2.910	2,503,000	7,208,488	2.8799	0.628	0.623	0.628	0.617	0.630	11,563,119	0.6234	-0.68%
2012-05-22	0	2.920	2.920	2.930	2.880	2.950	2,495,000	7,298,470	2.9252	0.632	0.632	0.634	0.623	0.639	11,526,161	0.6332	2.46%
2012-05-21	0	2.850	2.850	2.860	2.750	2.890	4,483,000	12,780,663	2.8509	0.617	0.617	0.619	0.595	0.626	20,710,132	0.6171	2.89%
2012-05-18	0	2.770	2.750	2.760	2.720	2.790	2,489,000	6,857,790	2.7552	0.600	0.595	0.597	0.589	0.604	11,498,443	0.5964	-1.07%
2012-05-17	0	2.800	2.790	2.800	2.760	2.880	7,118,000	20,058,665	2.8180	0.606	0.604	0.606	0.597	0.623	32,883,052	0.6100	0.36%
2012-05-16	0	2.790	2.780	2.790	2.760	2.850	9,716,996	27,147,423	2.7938	0.604	0.602	0.604	0.597	0.617	44,889,644	0.6048	-4.78%
2012-05-15	0	2.930	2.930	2.940	2.850	2.940	4,198,813	12,162,482	2.8966	0.634	0.634	0.636	0.617	0.636	19,397,272	0.6270	0.34%
2012-05-14	0	2.920	2.920	2.930	2.910	2.990	6,745,085	19,944,336	2.9569	0.632	0.632	0.634	0.630	0.647	31,160,295	0.6401	0.34%
2012-05-11	0	2.910	2.880	2.910	2.870	2.930	5,076,000	14,722,460	2.9004	0.630	0.623	0.630	0.621	0.634	23,449,617	0.6278	0.00%
2012-05-10	0	2.910	2.900	2.910	2.900	3.010	7,494,800	22,007,499	2.9364	0.630	0.628	0.630	0.628	0.652	34,623,756	0.6356	-1.69%
2012-05-09	0	2.960	2.950	2.960	2.920	3.010	7,440,000	21,954,925	2.9509	0.641	0.639	0.641	0.632	0.652	34,370,596	0.6388	-1.99%
2012-05-08	0	3.020	3.010	3.020	3.010	3.100	4,074,454	12,360,836	3.0337	0.654	0.652	0.654	0.652	0.671	18,822,771	0.6567	-0.66%
2012-05-07	0	3.040	3.030	3.040	3.020	3.100	4,410,000	13,438,700	3.0473	0.658	0.656	0.658	0.654	0.671	20,372,894	0.6596	-2.88%
2012-05-04	0	3.130	3.120	3.130	3.120	3.220	4,685,000	14,760,736	3.1506	0.678	0.675	0.678	0.675	0.697	21,643,312	0.6820	-0.63%
2012-05-03	0	3.150	3.150	3.160	3.110	3.180	2,878,000	9,025,310	3.1360	0.682	0.682	0.684	0.673	0.688	13,295,508	0.6788	-0.63%
2012-05-02	0	3.170	3.160	3.170	3.060	3.180	8,172,008	25,543,604	3.1257	0.686	0.684	0.686	0.662	0.688	37,752,257	0.6766	4.97%
2012-04-30	0	3.020	3.010	3.020	3.010	3.150	9,777,000	29,898,470	3.0580	0.654	0.652	0.654	0.652	0.682	45,166,844	0.6620	0.33%
2012-04-27	0	3.010	3.000	3.010	2.990	3.120	6,441,000	19,597,460	3.0426	0.652	0.649	0.652	0.647	0.675	29,755,512	0.6586	-2.27%
2012-04-26	0	3.080	3.070	3.080	3.030	3.130	6,785,000	20,780,820	3.0628	0.667	0.665	0.667	0.656	0.678	31,344,690	0.6630	0.33%
2012-04-25	0	3.070	3.060	3.070	3.050	3.130	4,960,400	15,303,314	3.0851	0.665	0.662	0.665	0.660	0.678	22,915,579	0.6678	-0.65%
2012-04-24	0	3.090	3.090	3.110	3.070	3.190	9,321,000	29,104,970	3.1225	0.669	0.669	0.673	0.665	0.691	43,060,259	0.6759	-1.90%
2012-04-23	0	3.150	3.140	3.150	3.150	3.260	11,464,000	36,478,487	3.1820	0.682	0.680	0.682	0.682	0.706	52,960,285	0.6888	-1.56%
2012-04-20	0	3.200	3.190	3.200	3.160	3.230	9,480,000	30,227,185	3.1885	0.693	0.691	0.693	0.684	0.699	43,794,792	0.6902	-1.23%
2012-04-19	0	3.240	3.290	3.300	3.220	3.320	6,234,000	20,248,479	3.2481	0.701	0.712	0.714	0.697	0.719	28,799,234	0.7031	-1.82%
2012-04-18	0	3.300	3.290	3.300	3.260	3.320	2,908,000	9,565,666	3.2894	0.714	0.712	0.714	0.706	0.719	13,434,099	0.7120	1.54%
2012-04-17	0	3.250	3.230	3.250	3.210	3.290	1,906,000	6,173,520	3.2390	0.704	0.699	0.704	0.695	0.712	8,805,155	0.7011	-0.31%
2012-04-16	0	3.260	3.260	3.270	3.240	3.320	3,969,000	12,980,011	3.2703	0.706	0.706	0.708	0.701	0.719	18,335,604	0.7079	-3.55%
2012-04-13	0	3.380	3.370	3.380	3.280	3.380	6,160,028	20,490,828	3.3264	0.732	0.729	0.732	0.710	0.732	28,457,505	0.7201	3.36%
2012-04-12	0	3.270	3.250	3.270	3.190	3.280	3,948,000	12,753,420	3.2303	0.708	0.704	0.708	0.691	0.710	18,238,591	0.6993	2.51%
2012-04-11	0	3.190	3.190	3.210	3.170	3.250	6,179,000	19,789,930	3.2028	0.691	0.691	0.695	0.686	0.704	28,545,150	0.6933	-3.33%
2012-04-10	0	3.300	3.300	3.310	3.300	3.380	3,582,624	11,918,586	3.3268	0.714	0.714	0.716	0.714	0.732	16,550,662	0.7201	-2.94%
2012-04-05	0	3.400	3.390	3.400	3.290	3.400	6,402,000	21,481,250	3.3554	0.736	0.734	0.736	0.712	0.736	29,575,344	0.7263	0.59%
2012-04-03	0	3.380	3.370	3.380	3.300	3.420	9,053,900	30,353,165	3.3525	0.732	0.729	0.732	0.714	0.740	41,826,337	0.7257	2.42%
2012-04-02	0	3.300	3.280	3.290	3.260	3.340	6,846,000	22,549,820	3.2939	0.714	0.710	0.712	0.706	0.723	31,626,492	0.7130	0.30%
2012-03-30	0	3.290	3.290	3.300	3.270	3.370	9,553,000	31,667,849	3.3150	0.712	0.712	0.714	0.708	0.729	44,132,031	0.7176	-1.20%
2012-03-29	0	3.330	3.320	3.330	3.280	3.380	5,814,000	19,328,700	3.3245	0.721	0.719	0.721	0.710	0.732	26,858,958	0.7196	-0.89%
2012-03-28	0	3.360	3.350	3.360	3.330	3.500	10,520,860	35,599,688	3.3837	0.727	0.725	0.727	0.721	0.758	48,603,257	0.7325	-4.00%
2012-03-27	0	3.500	3.490	3.500	3.470	3.540	7,886,000	27,661,120	3.5076	0.758	0.755	0.758	0.751	0.766	36,430,984	0.7593	2.64%
2012-03-26	0	3.410	3.410	3.420	3.400	3.600	8,631,000	29,869,430	3.4607	0.738	0.738	0.740	0.736	0.779	39,872,664	0.7491	-3.12%
2012-03-23	0	3.520	3.520	3.530	3.480	3.700	13,096,000	46,337,070	3.5383	0.762	0.762	0.764	0.753	0.801	60,499,641	0.7659	-5.63%
2012-03-22	0	3.730	3.720	3.750	3.700	3.860	8,706,950	32,824,230	3.7699	0.807	0.805	0.812	0.801	0.836	40,223,530	0.8160	-3.37%
2012-03-21	0	3.860	3.840	3.870	3.750	3.950	15,948,100	61,387,858	3.8492	0.836	0.831	0.838	0.812	0.855	73,675,499	0.8332	2.93%
2012-03-20	0	3.750	3.740	3.750	3.710	3.840	5,844,000	22,024,480	3.7687	0.812	0.810	0.812	0.803	0.831	26,997,549	0.8158	-0.79%
2012-03-19	0	3.780	3.780	3.800	3.670	3.870	17,489,000	66,601,460	3.8082	0.818	0.818	0.823	0.794	0.838	80,794,000	0.8243	4.42%
2012-03-16	0	3.620	3.610	3.620	3.610	3.770	10,275,000	37,567,210	3.6562	0.784	0.781	0.784	0.781	0.816	47,467,457	0.7914	-2.95%
2012-03-15	0	3.730	3.720	3.730	3.700	3.850	11,501,258	43,346,274	3.7688	0.807	0.805	0.807	0.801	0.833	53,132,406	0.8158	1.36%
2012-03-14	0	3.680	3.660	3.670	3.620	3.830	25,820,000	96,385,659	3.7330	0.797	0.792	0.794	0.784	0.829	119,280,753	0.8081	3.08%
2012-03-13	0	3.570	3.570	3.580	3.540	3.600	6,658,000	23,832,925	3.5796	0.773	0.773	0.775	0.766	0.779	30,757,988	0.7749	0.85%
2012-03-12	0	3.540	3.540	3.550	3.540	3.680	5,220,000	18,697,256	3.5818	0.766	0.766	0.768	0.766	0.797	24,114,854	0.7753	-3.01%
2012-03-09	0	3.650	3.650	3.660	3.630	3.700	5,788,000	21,253,104	3.6719	0.790	0.790	0.792	0.786	0.801	26,738,846	0.7948	0.83%
2012-03-08	0	3.620	3.610	3.620	3.580	3.650	4,737,247	17,143,117	3.6188	0.784	0.781	0.784	0.775	0.790	21,884,678	0.7833	1.69%
2012-03-07	0	3.560	3.550	3.560	3.410	3.660	7,989,935	28,702,478	3.5923	0.771	0.768	0.771	0.738	0.792	36,911,133	0.7776	-2.73%
2012-03-06	0	3.660	3.640	3.660	3.620	3.850	7,268,000	26,915,165	3.7032	0.792	0.788	0.792	0.784	0.833	33,576,007	0.8016	-4.19%
2012-03-05	0	3.820	3.820	3.830	3.820	3.930	4,114,000	15,886,056	3.8615	0.827	0.827	0.829	0.827	0.851	19,005,462	0.8359	-2.55%
2012-03-02	0	3.920	3.910	3.930	3.900	3.980	5,209,000	20,459,398	3.9277	0.849	0.846	0.851	0.844	0.862	24,064,037	0.8502	0.51%
2012-03-01	0	3.900	3.870	3.910	3.860	3.960	2,246,000	8,780,675	3.9095	0.844	0.838	0.846	0.836	0.857	10,375,855	0.8463	-1.52%
2012-02-29	0	3.960	3.930	3.970	3.900	3.980	5,691,563	22,391,134	3.9341	0.857	0.851	0.859	0.844	0.862	26,293,335	0.8516	1.02%
2012-02-28	0	3.920	3.900	3.920	3.850	4.000	7,327,250	28,506,450	3.8905	0.849	0.844	0.849	0.833	0.866	33,849,725	0.8421	0.51%
2012-02-27	0	3.900	3.890	3.900	3.880	4.060	6,761,000	26,729,570	3.9535	0.844	0.842	0.844	0.840	0.879	31,233,818	0.8558	-2.50%
2012-02-24	0	4.000	3.990	4.000	3.920	4.110	8,826,000	35,193,910	3.9875	0.866	0.864	0.866	0.849	0.890	40,773,506	0.8632	-0.99%
2012-02-23	0	4.040	4.040	4.050	4.030	4.140	3,954,323	16,129,177	4.0789	0.875	0.875	0.877	0.872	0.896	18,267,801	0.8829	-1.70%
2012-02-22	0	4.110	4.100	4.110	4.010	4.140	3,570,098	14,614,509	4.0936	0.890	0.888	0.890	0.868	0.896	16,492,795	0.8861	2.49%
2012-02-21	0	4.010	4.010	4.040	3.970	4.110	4,771,400	19,119,934	4.0072	0.868	0.868	0.875	0.859	0.890	22,042,455	0.8674	-1.72%
2012-02-20	0	4.080	4.080	4.090	4.070	4.200	2,918,000	12,019,480	4.1191	0.883	0.883	0.885	0.881	0.909	13,480,296	0.8916	0.00%
2012-02-17	0	4.080	4.070	4.080	4.050	4.200	4,100,000	16,822,428	4.1030	0.883	0.881	0.883	0.877	0.909	18,940,786	0.8882	-0.73%
2012-02-16	0	4.110	4.100	4.110	4.050	4.120	5,168,250	21,137,397	4.0899	0.890	0.888	0.890	0.877	0.892	23,875,784	0.8853	0.00%
2012-02-15	0	4.110	4.100	4.120	4.010	4.200	9,991,155	41,234,849	4.1271	0.890	0.888	0.892	0.868	0.909	46,156,177	0.8934	2.49%
2012-02-14	0	4.010	4.000	4.010	4.000	4.250	9,919,000	40,479,190	4.0810	0.868	0.866	0.868	0.866	0.920	45,822,842	0.8834	-7.39%
2012-02-13	0	4.330	4.300	4.340	4.290	4.490	4,299,000	18,798,070	4.3727	0.937	0.931	0.939	0.929	0.972	19,860,107	0.9465	-2.04%
2012-02-10	0	4.420	4.420	4.430	4.370	4.600	5,834,000	26,099,800	4.4737	0.957	0.957	0.959	0.946	0.996	26,951,352	0.9684	-2.86%
2012-02-09	0	4.550	4.530	4.560	4.320	4.560	8,229,000	36,959,605	4.4914	0.985	0.981	0.987	0.935	0.987	38,015,543	0.9722	3.64%
2012-02-08	0	4.390	4.390	4.400	3.960	4.400	12,745,000	53,456,901	4.1943	0.950	0.950	0.952	0.857	0.952	58,878,125	0.9079	11.14%
2012-02-07	0	3.950	3.940	3.960	3.900	4.070	2,945,720	11,654,197	3.9563	0.855	0.853	0.857	0.844	0.881	13,608,354	0.8564	-1.74%
2012-02-06	0	4.020	4.010	4.020	3.900	4.070	5,018,000	20,082,967	4.0022	0.870	0.868	0.870	0.844	0.881	23,181,674	0.8663	0.50%
2012-02-03	0	4.000	3.990	4.000	3.860	4.000	4,372,373	17,177,408	3.9286	0.866	0.864	0.866	0.836	0.866	20,199,068	0.8504	2.83%
2012-02-02	0	3.890	3.870	3.880	3.810	3.900	4,040,855	15,663,798	3.8764	0.842	0.838	0.840	0.825	0.844	18,667,553	0.8391	2.91%
2012-02-01	0	3.780	3.750	3.780	3.740	3.850	1,351,000	5,123,629	3.7925	0.818	0.812	0.818	0.810	0.833	6,241,220	0.8209	-1.82%
2012-01-31	0	3.850	3.830	3.860	3.590	3.880	4,828,650	18,219,048	3.7731	0.833	0.829	0.836	0.777	0.840	22,306,933	0.8167	-0.26%
2012-01-30	0	3.860	3.830	3.860	3.800	3.960	4,456,500	17,153,172	3.8490	0.836	0.829	0.836	0.823	0.857	20,587,710	0.8332	-1.78%
2012-01-27	0	3.930	3.920	3.930	3.870	3.980	6,453,000	25,342,992	3.9273	0.851	0.849	0.851	0.838	0.862	29,810,949	0.8501	1.29%
2012-01-26	0	3.880	3.880	3.890	3.690	3.890	5,768,748	22,010,387	3.8155	0.840	0.840	0.842	0.799	0.842	26,649,907	0.8259	3.47%
2012-01-20	0	3.750	3.740	3.750	3.620	3.750	4,574,000	16,909,195	3.6968	0.812	0.810	0.812	0.784	0.812	21,130,525	0.8002	1.90%
2012-01-19	0	3.680	3.680	3.690	3.580	3.690	6,929,628	25,313,147	3.6529	0.797	0.797	0.799	0.775	0.799	32,012,829	0.7907	2.22%
2012-01-18	0	3.600	3.590	3.610	3.550	3.640	3,343,000	12,017,125	3.5947	0.779	0.777	0.781	0.768	0.788	15,443,670	0.7781	0.00%
2012-01-17	0	3.600	3.600	3.620	3.490	3.620	4,730,000	16,845,820	3.5615	0.779	0.779	0.784	0.755	0.784	21,851,199	0.7709	3.75%
2012-01-16	0	3.470	3.470	3.480	3.410	3.510	4,170,000	14,487,645	3.4743	0.751	0.751	0.753	0.738	0.760	19,264,165	0.7521	-1.42%
2012-01-13	0	3.520	3.520	3.530	3.410	3.540	3,283,075	11,468,370	3.4932	0.762	0.762	0.764	0.738	0.766	15,166,834	0.7561	1.44%
2012-01-12	0	3.470	3.460	3.470	3.420	3.490	2,551,000	8,828,256	3.4607	0.751	0.749	0.751	0.740	0.755	11,784,864	0.7491	-0.29%
2012-01-11	0	3.480	3.470	3.480	3.340	3.480	3,953,508	13,548,681	3.4270	0.753	0.751	0.753	0.723	0.753	18,264,036	0.7418	2.05%
2012-01-10	0	3.410	3.400	3.420	3.300	3.420	4,049,008	13,640,317	3.3688	0.738	0.736	0.740	0.714	0.740	18,705,218	0.7292	2.71%
2012-01-09	0	3.320	3.300	3.320	3.240	3.320	2,307,000	7,587,456	3.2889	0.719	0.714	0.719	0.701	0.719	10,657,657	0.7119	0.00%
2012-01-06	0	3.320	3.310	3.320	3.270	3.380	1,258,000	4,154,890	3.3028	0.719	0.716	0.719	0.708	0.732	5,811,587	0.7149	-1.78%
2012-01-05	0	3.380	3.370	3.380	3.350	3.440	1,216,907	4,104,884	3.3732	0.732	0.729	0.732	0.725	0.745	5,621,750	0.7302	-0.29%
2012-01-04	0	3.390	3.390	3.410	3.360	3.450	2,050,907	6,993,168	3.4098	0.734	0.734	0.738	0.727	0.747	9,474,583	0.7381	-1.17%
2012-01-03	0	3.430	3.400	3.430	3.300	3.430	1,190,749	4,020,678	3.3766	0.742	0.736	0.742	0.714	0.742	5,500,908	0.7309	3.31%
2011-12-30	0	3.320	3.310	3.330	3.290	3.400	4,034,995	13,441,324	3.3312	0.719	0.716	0.721	0.712	0.736	18,640,482	0.7211	-1.78%
2011-12-29	0	3.380	3.370	3.380	3.330	3.420	1,900,030	6,391,614	3.3640	0.732	0.729	0.732	0.721	0.740	8,777,576	0.7282	-2.03%
2011-12-28	0	3.450	3.410	3.450	3.380	3.490	11,645,000	39,746,150	3.4132	0.747	0.738	0.747	0.732	0.755	53,796,451	0.7388	0.00%
2011-12-23	0	3.450	3.440	3.450	3.410	3.450	3,628,000	12,424,439	3.4246	0.747	0.745	0.747	0.738	0.747	16,760,285	0.7413	2.37%
2011-12-22	0	3.370	3.380	3.400	3.360	3.480	3,037,830	10,367,420	3.4128	0.729	0.732	0.736	0.727	0.753	14,033,875	0.7387	-3.16%
2011-12-21	0	3.480	3.440	3.480	3.400	3.510	4,861,625	16,726,908	3.4406	0.753	0.745	0.753	0.736	0.760	22,459,268	0.7448	1.46%
2011-12-20	0	3.430	3.400	3.430	3.350	3.470	1,949,000	6,627,290	3.4004	0.742	0.736	0.742	0.725	0.751	9,003,803	0.7361	0.59%
2011-12-19	0	3.410	3.400	3.420	3.370	3.480	1,966,336	6,715,222	3.4151	0.738	0.736	0.740	0.729	0.753	9,083,890	0.7392	-3.94%
2011-12-16	0	3.550	3.520	3.550	3.420	3.610	5,078,551	17,778,895	3.5008	0.768	0.762	0.768	0.740	0.781	23,461,402	0.7578	1.43%
2011-12-15	0	3.500	3.480	3.490	3.430	3.520	2,713,415	9,481,347	3.4942	0.758	0.753	0.755	0.742	0.762	12,535,174	0.7564	-1.13%
2011-12-14	0	3.540	3.520	3.530	3.500	3.660	3,288,000	11,713,170	3.5624	0.766	0.762	0.764	0.758	0.792	15,189,586	0.7711	-2.21%
2011-12-13	0	3.620	3.610	3.620	3.500	3.720	1,976,309	7,175,394	3.6307	0.784	0.781	0.784	0.758	0.805	9,129,962	0.7859	-2.16%
2011-12-12	0	3.700	3.720	3.740	3.670	3.780	1,953,500	7,248,628	3.7106	0.801	0.805	0.810	0.794	0.818	9,024,591	0.8032	0.27%
2011-12-09	0	3.690	3.680	3.690	3.680	3.800	2,400,751	8,987,633	3.7437	0.799	0.797	0.799	0.797	0.823	11,090,759	0.8104	-4.65%
2011-12-08	0	3.870	3.860	3.870	3.750	3.890	3,389,000	13,005,884	3.8377	0.838	0.836	0.838	0.812	0.842	15,656,176	0.8307	1.57%
2011-12-07	0	3.810	3.770	3.820	3.700	3.820	1,741,000	6,572,453	3.7751	0.825	0.816	0.827	0.801	0.827	8,042,904	0.8172	3.25%
2011-12-06	0	3.690	3.680	3.690	3.670	3.800	1,550,155	5,752,602	3.7110	0.799	0.797	0.799	0.794	0.823	7,161,257	0.8033	-2.89%
2011-12-05	0	3.800	3.790	3.810	3.760	3.870	2,799,600	10,667,245	3.8103	0.823	0.820	0.825	0.814	0.838	12,933,323	0.8248	-1.30%
2011-12-02	0	3.850	3.840	3.880	3.720	3.880	1,692,000	6,421,008	3.7949	0.833	0.831	0.840	0.805	0.840	7,816,539	0.8215	-0.77%
2011-12-01	0	3.880	3.860	3.880	3.780	3.880	4,972,883	19,038,856	3.8285	0.840	0.836	0.840	0.818	0.840	22,973,247	0.8287	6.30%
2011-11-30	0	3.650	3.580	3.690	3.440	3.690	7,283,250	26,014,581	3.5718	0.790	0.775	0.799	0.745	0.799	33,646,458	0.7732	3.99%
2011-11-29	0	3.510	3.500	3.510	3.400	3.530	2,956,616	10,310,160	3.4871	0.760	0.758	0.760	0.736	0.764	13,658,690	0.7548	1.45%
2011-11-28	0	3.460	3.420	3.480	3.380	3.480	1,681,000	5,774,590	3.4352	0.749	0.740	0.753	0.732	0.753	7,765,722	0.7436	3.28%
2011-11-25	0	3.350	3.330	3.350	3.290	3.460	1,817,000	6,155,200	3.3876	0.725	0.721	0.725	0.712	0.749	8,394,002	0.7333	-0.59%
2011-11-24	0	3.370	3.370	3.380	3.290	3.430	1,016,000	3,424,210	3.3703	0.729	0.729	0.732	0.712	0.742	4,693,619	0.7295	0.60%
2011-11-23	0	3.350	3.340	3.350	3.340	3.430	1,732,000	5,830,190	3.3662	0.725	0.723	0.725	0.723	0.742	8,001,327	0.7287	-2.05%
2011-11-22	0	3.420	3.410	3.420	3.380	3.500	1,456,000	4,968,005	3.4121	0.740	0.738	0.740	0.732	0.758	6,726,289	0.7386	-1.16%
2011-11-21	0	3.460	3.450	3.460	3.430	3.520	1,240,000	4,294,202	3.4631	0.749	0.747	0.749	0.742	0.762	5,728,433	0.7496	-1.42%
2011-11-18	0	3.510	3.500	3.510	3.460	3.540	2,715,000	9,508,030	3.5020	0.760	0.758	0.760	0.749	0.766	12,542,496	0.7581	-1.13%
2011-11-17	0	3.550	3.550	3.600	3.430	3.600	1,593,000	5,618,506	3.5270	0.768	0.768	0.779	0.742	0.779	7,359,188	0.7635	1.14%
2011-11-16	0	3.510	3.480	3.530	3.440	3.650	2,789,147	9,747,840	3.4949	0.760	0.753	0.764	0.745	0.790	12,885,033	0.7565	-2.23%
2011-11-15	0	3.590	3.570	3.590	3.560	3.640	2,364,119	8,484,453	3.5888	0.777	0.773	0.777	0.771	0.788	10,921,530	0.7769	-0.83%
2011-11-14	0	3.620	3.620	3.630	3.580	3.670	2,642,000	9,595,740	3.6320	0.784	0.784	0.786	0.775	0.794	12,205,258	0.7862	2.26%
2011-11-11	0	3.540	3.530	3.540	3.470	3.580	2,463,000	8,680,170	3.5242	0.766	0.764	0.766	0.751	0.775	11,378,331	0.7629	2.31%
2011-11-10	0	3.460	3.460	3.470	3.440	3.630	4,442,000	15,643,465	3.5217	0.749	0.749	0.751	0.745	0.786	20,520,724	0.7623	-7.49%
2011-11-09	0	3.740	3.740	3.750	3.720	3.900	5,592,422	21,242,945	3.7985	0.810	0.810	0.812	0.805	0.844	25,835,333	0.8222	-1.58%
2011-11-08	0	3.800	3.810	3.850	3.790	3.970	5,686,000	21,924,110	3.8558	0.823	0.825	0.833	0.820	0.859	26,267,636	0.8346	-0.78%
2011-11-07	0	3.830	3.800	3.850	3.780	3.920	3,650,000	14,067,780	3.8542	0.829	0.823	0.833	0.818	0.849	16,861,919	0.8343	-0.78%
2011-11-04	0	3.860	3.860	3.870	3.810	3.920	5,068,000	19,596,660	3.8667	0.836	0.836	0.838	0.825	0.849	23,412,659	0.8370	3.49%
2011-11-03	0	3.730	3.720	3.730	3.650	3.880	4,734,076	17,893,218	3.7797	0.807	0.805	0.807	0.790	0.840	21,870,029	0.8182	-2.36%
2011-11-02	0	3.820	3.810	3.820	3.520	3.820	4,972,000	18,532,670	3.7274	0.827	0.825	0.827	0.762	0.827	22,969,167	0.8068	4.09%
2011-11-01	0	3.670	3.670	3.680	3.670	3.800	4,175,000	15,605,650	3.7379	0.794	0.794	0.797	0.794	0.823	19,287,263	0.8091	-5.90%
2011-10-31	0	3.900	3.860	3.930	3.790	4.100	3,361,142	13,108,919	3.9001	0.844	0.836	0.851	0.820	0.888	15,527,481	0.8442	-3.47%
2011-10-28	0	4.040	4.040	4.080	4.020	4.240	6,092,190	24,935,976	4.0931	0.875	0.875	0.883	0.870	0.918	28,144,113	0.8860	2.02%
2011-10-27	0	3.960	3.960	3.970	3.710	3.990	7,126,000	27,393,820	3.8442	0.857	0.857	0.859	0.803	0.864	32,920,009	0.8321	10.92%
2011-10-26	0	3.570	3.560	3.590	3.280	3.590	4,917,000	17,081,619	3.4740	0.773	0.771	0.777	0.710	0.777	22,715,084	0.7520	4.69%
2011-10-25	0	3.410	3.390	3.400	3.320	3.420	4,982,879	16,818,269	3.3752	0.738	0.734	0.736	0.719	0.740	23,019,425	0.7306	2.40%
2011-10-24	0	3.330	3.320	3.330	3.240	3.360	5,885,400	19,513,662	3.3156	0.721	0.719	0.721	0.701	0.727	27,188,805	0.7177	5.38%
2011-10-21	0	3.160	3.160	3.170	3.100	3.280	3,817,000	12,131,320	3.1782	0.684	0.684	0.686	0.671	0.710	17,633,410	0.6880	0.00%
2011-10-20	0	3.160	3.160	3.170	3.120	3.300	2,443,000	7,731,330	3.1647	0.684	0.684	0.686	0.675	0.714	11,285,936	0.6850	-4.24%
2011-10-19	0	3.300	3.280	3.300	3.260	3.410	3,880,000	12,978,680	3.3450	0.714	0.710	0.714	0.706	0.738	17,924,451	0.7241	1.54%
2011-10-18	0	3.250	3.260	3.270	3.240	3.570	7,968,650	26,502,340	3.3258	0.704	0.706	0.708	0.701	0.773	36,812,803	0.7199	-12.16%
2011-10-17	0	3.700	3.680	3.710	3.510	3.720	7,682,000	27,844,785	3.6247	0.801	0.797	0.803	0.760	0.805	35,488,565	0.7846	5.41%
2011-10-14	0	3.510	3.500	3.530	3.460	3.670	6,033,000	21,164,846	3.5082	0.760	0.758	0.764	0.749	0.794	27,870,673	0.7594	-4.36%
2011-10-13	0	3.670	3.660	3.670	3.500	3.720	7,069,225	25,590,742	3.6200	0.794	0.792	0.794	0.758	0.805	32,657,726	0.7836	6.69%
2011-10-12	0	3.440	3.430	3.480	3.250	3.510	4,818,000	16,456,100	3.4155	0.745	0.742	0.753	0.704	0.760	22,257,733	0.7393	2.08%
2011-10-11	0	3.370	3.320	3.390	3.290	3.410	6,424,172	21,556,426	3.3555	0.729	0.719	0.734	0.712	0.738	29,677,772	0.7263	6.65%
2011-10-10	0	3.160	3.160	3.190	2.950	3.230	6,548,000	20,163,215	3.0793	0.684	0.684	0.691	0.639	0.699	30,249,821	0.6666	-1.56%
2011-10-07	0	3.210	3.200	3.220	2.940	3.230	7,238,876	22,350,165	3.0875	0.695	0.693	0.697	0.636	0.699	33,441,463	0.6683	11.07%
2011-10-06	0	2.890	2.890	2.900	2.760	2.900	7,825,908	22,148,522	2.8302	0.626	0.626	0.628	0.597	0.628	36,153,377	0.6126	9.06%
2011-10-04	0	2.650	2.640	2.650	2.640	2.880	5,317,993	14,494,577	2.7256	0.574	0.571	0.574	0.571	0.623	24,567,553	0.5900	-7.99%
2011-10-03	0	2.880	2.870	2.890	2.870	3.290	6,893,000	20,442,890	2.9657	0.623	0.621	0.626	0.621	0.712	31,843,618	0.6420	-12.73%
2011-09-30	0	3.300	3.250	3.320	3.150	3.400	6,835,200	22,335,898	3.2678	0.714	0.704	0.719	0.682	0.736	31,576,600	0.7074	-1.49%
2011-09-28	0	3.350	3.330	3.360	3.200	3.420	2,506,000	8,356,140	3.3345	0.725	0.721	0.727	0.693	0.740	11,576,978	0.7218	1.82%
2011-09-27	0	3.290	3.270	3.300	3.240	3.450	6,163,000	20,340,740	3.3005	0.712	0.708	0.714	0.701	0.747	28,471,235	0.7144	4.11%
2011-09-26	0	3.160	3.160	3.190	3.140	3.490	14,421,800	48,904,079	3.3910	0.684	0.684	0.691	0.680	0.755	66,624,445	0.7340	-10.48%
2011-09-23	0	3.530	3.520	3.530	3.300	3.700	7,166,000	24,976,070	3.4854	0.764	0.762	0.764	0.714	0.801	33,104,798	0.7545	-6.86%
2011-09-22	0	3.790	3.770	3.780	3.680	3.980	9,394,000	35,628,895	3.7927	0.820	0.816	0.818	0.797	0.862	43,397,498	0.8210	-5.01%
2011-09-21	0	3.990	3.990	4.010	3.910	4.020	3,810,000	15,176,260	3.9833	0.864	0.864	0.868	0.846	0.870	17,601,072	0.8622	-0.99%
2011-09-20	0	4.030	4.020	4.030	3.850	4.080	5,224,000	20,849,133	3.9910	0.872	0.870	0.872	0.833	0.883	24,133,333	0.8639	2.03%
2011-09-19	0	3.950	3.940	3.960	3.920	4.130	2,529,222	10,185,819	4.0273	0.855	0.853	0.857	0.849	0.894	11,684,257	0.8718	-4.82%
2011-09-16	0	4.150	4.160	4.170	4.070	4.320	5,355,309	22,465,942	4.1951	0.898	0.900	0.903	0.881	0.935	24,739,941	0.9081	2.72%
2011-09-15	0	4.040	4.020	4.040	4.020	4.170	4,193,001	17,012,666	4.0574	0.875	0.870	0.875	0.870	0.903	19,370,423	0.8783	-0.74%
2011-09-14	0	4.070	4.060	4.080	4.030	4.260	5,475,000	22,445,290	4.0996	0.881	0.879	0.883	0.872	0.922	25,292,878	0.8874	-2.40%
2011-09-12	0	4.170	4.170	4.180	4.110	4.300	4,484,000	18,715,380	4.1738	0.903	0.903	0.905	0.890	0.931	20,714,752	0.9035	-3.02%
2011-09-09	0	4.300	4.290	4.300	4.250	4.380	2,353,000	10,160,694	4.3182	0.931	0.929	0.931	0.920	0.948	10,870,163	0.9347	0.94%
2011-09-08	0	4.260	4.250	4.290	4.210	4.350	3,764,000	16,018,359	4.2557	0.922	0.920	0.929	0.911	0.942	17,388,565	0.9212	0.47%
2011-09-07	0	4.240	4.230	4.240	4.170	4.250	1,593,702	6,717,252	4.2149	0.918	0.916	0.918	0.903	0.920	7,362,431	0.9124	1.68%
2011-09-06	0	4.170	4.150	4.160	4.100	4.200	1,896,000	7,881,306	4.1568	0.903	0.898	0.900	0.888	0.909	8,758,958	0.8998	-0.71%
2011-09-05	0	4.200	4.190	4.210	4.170	4.400	2,535,200	10,797,182	4.2589	0.909	0.907	0.911	0.903	0.952	11,711,873	0.9219	-5.83%
2011-09-02	0	4.460	4.450	4.460	4.420	4.620	2,704,000	12,076,040	4.4660	0.965	0.963	0.965	0.957	1.000	12,491,679	0.9667	-2.83%
2011-09-01	0	4.590	4.580	4.590	4.500	4.650	4,821,042	22,010,126	4.5654	0.994	0.991	0.994	0.974	1.007	22,271,786	0.9883	1.32%
2011-08-31	0	4.530	4.510	4.580	4.360	4.580	4,537,191	20,138,653	4.4386	0.981	0.976	0.991	0.944	0.991	20,960,479	0.9608	2.26%
2011-08-30	0	4.430	4.420	4.430	4.260	4.440	7,960,000	34,956,220	4.3915	0.959	0.957	0.959	0.922	0.961	36,772,842	0.9506	5.23%
2011-08-29	0	4.210	4.210	4.220	4.050	4.220	4,692,700	19,600,805	4.1769	0.911	0.911	0.913	0.877	0.913	21,678,884	0.9041	4.47%
2011-08-26	0	4.030	4.030	4.040	4.020	4.160	3,737,000	15,152,760	4.0548	0.872	0.872	0.875	0.870	0.900	17,263,833	0.8777	-0.74%
2011-08-25	0	4.060	4.080	4.090	3.990	4.180	4,777,000	19,462,575	4.0742	0.879	0.883	0.885	0.864	0.905	22,068,325	0.8819	1.00%
2011-08-24	0	4.020	4.020	4.030	4.010	4.160	3,116,000	12,642,610	4.0573	0.870	0.870	0.872	0.868	0.900	14,394,997	0.8783	-2.43%
2011-08-23	0	4.120	4.110	4.120	3.930	4.130	4,980,000	20,104,670	4.0371	0.892	0.890	0.892	0.851	0.894	23,006,125	0.8739	1.98%
2011-08-22	0	4.040	4.030	4.040	3.930	4.520	6,027,953	24,956,249	4.1401	0.875	0.872	0.875	0.851	0.978	27,847,358	0.8962	-5.16%
2011-08-19	0	4.260	4.250	4.260	4.260	4.410	3,553,550	15,259,890	4.2943	0.922	0.920	0.922	0.922	0.955	16,416,349	0.9296	-4.48%
2011-08-18	0	4.460	4.440	4.500	4.440	4.580	2,926,000	13,138,411	4.4902	0.965	0.961	0.974	0.961	0.991	13,517,253	0.9720	-1.98%
2011-08-17	0	4.550	4.560	4.570	4.500	4.580	3,641,000	16,516,445	4.5362	0.985	0.987	0.989	0.974	0.991	16,820,342	0.9819	1.79%
2011-08-16	0	4.470	4.470	4.490	4.430	4.660	6,339,468	28,703,940	4.5278	0.968	0.968	0.972	0.959	1.009	29,286,465	0.9801	-2.40%
2011-08-15	0	4.580	4.570	4.590	4.490	4.600	3,212,007	14,632,202	4.5555	0.991	0.989	0.994	0.972	0.996	14,838,521	0.9861	3.39%
2011-08-12	0	4.430	4.410	4.430	4.410	4.630	4,287,000	19,419,660	4.5299	0.959	0.955	0.959	0.955	1.002	19,804,670	0.9806	0.45%
2011-08-11	0	4.410	4.400	4.420	4.380	4.560	6,302,950	28,042,622	4.4491	0.955	0.952	0.957	0.948	0.987	29,117,762	0.9631	-3.71%
2011-08-10	0	4.580	4.550	4.560	4.530	4.880	6,737,731	31,608,306	4.6912	0.991	0.985	0.987	0.981	1.056	31,126,322	1.0155	3.39%
2011-08-09	0	4.430	4.430	4.440	4.360	4.730	10,642,248	48,565,017	4.5634	0.959	0.959	0.961	0.944	1.024	49,164,034	0.9878	-9.41%
2011-08-08	0	4.890	4.910	4.930	4.680	5.080	12,796,472	62,177,976	4.8590	1.059	1.063	1.067	1.013	1.100	59,115,911	1.0518	-5.42%
2011-08-05	0	5.170	5.170	5.200	5.150	5.600	15,632,000	82,495,743	5.2774	1.119	1.119	1.126	1.115	1.212	72,215,210	1.1424	-9.77%
2011-08-04	0	5.730	5.710	5.790	5.660	5.980	5,988,938	34,427,485	5.7485	1.240	1.236	1.253	1.225	1.294	27,667,120	1.2443	-2.39%
2011-08-03	0	5.870	5.870	5.880	5.860	6.010	6,856,000	40,492,435	5.9061	1.271	1.271	1.273	1.268	1.301	31,672,689	1.2785	-2.65%
2011-08-02	0	6.030	6.030	6.040	6.010	6.070	3,343,000	20,166,945	6.0326	1.305	1.305	1.307	1.301	1.314	15,443,670	1.3058	-0.99%
2011-08-01	0	6.090	6.090	6.100	6.060	6.190	2,955,200	17,984,828	6.0858	1.318	1.318	1.320	1.312	1.340	13,652,149	1.3174	-0.65%
2011-07-29	0	6.130	6.100	6.110	6.060	6.220	3,088,000	18,933,555	6.1313	1.327	1.320	1.323	1.312	1.346	14,265,645	1.3272	-1.45%
2011-07-28	0	6.220	6.210	6.220	6.100	6.270	4,426,000	27,490,255	6.2111	1.346	1.344	1.346	1.320	1.357	20,446,809	1.3445	1.14%
2011-07-27	0	6.150	6.140	6.150	6.090	6.220	4,226,000	25,962,200	6.1434	1.331	1.329	1.331	1.318	1.346	19,522,868	1.3298	-1.13%
2011-07-26	0	6.220	6.230	6.240	6.120	6.240	5,004,000	30,880,071	6.1711	1.346	1.349	1.351	1.325	1.351	23,116,998	1.3358	1.30%
2011-07-25	0	6.140	6.120	6.140	6.030	6.170	10,003,052	61,150,508	6.1132	1.329	1.325	1.329	1.305	1.336	46,211,138	1.3233	0.16%
2011-07-22	0	6.130	6.130	6.140	6.020	6.130	5,956,000	36,247,900	6.0859	1.327	1.327	1.329	1.303	1.327	27,514,956	1.3174	2.85%
2011-07-21	0	5.960	5.950	5.960	5.930	6.040	5,677,000	33,834,796	5.9600	1.290	1.288	1.290	1.284	1.307	26,226,059	1.2901	-1.65%
2011-07-20	0	6.060	6.040	6.050	5.960	6.080	3,929,250	23,660,802	6.0217	1.312	1.307	1.310	1.290	1.316	18,151,971	1.3035	1.00%
2011-07-19	0	6.000	5.990	6.000	5.830	6.070	7,505,533	44,361,093	5.9105	1.299	1.297	1.299	1.262	1.314	34,673,340	1.2794	-1.32%
2011-07-18	0	6.080	6.080	6.090	6.010	6.100	3,489,450	21,136,260	6.0572	1.316	1.316	1.318	1.301	1.320	16,120,226	1.3112	0.33%
2011-07-15	0	6.060	6.040	6.050	6.040	6.130	2,015,860	12,233,675	6.0687	1.312	1.307	1.310	1.307	1.327	9,312,676	1.3137	-0.16%
2011-07-14	0	6.070	6.060	6.070	6.030	6.170	7,578,484	45,922,238	6.0596	1.314	1.312	1.314	1.305	1.336	35,010,352	1.3117	-0.98%
2011-07-13	0	6.130	6.110	6.150	6.050	6.230	5,306,000	32,502,495	6.1256	1.327	1.323	1.331	1.310	1.349	24,512,149	1.3260	0.16%
2011-07-12	0	6.120	6.100	6.130	6.090	6.300	11,182,000	68,583,964	6.1334	1.325	1.320	1.327	1.318	1.364	51,657,528	1.3277	-4.08%
2011-07-11	0	6.380	6.370	6.380	6.260	6.470	7,444,000	47,276,272	6.3509	1.381	1.379	1.381	1.355	1.401	34,389,075	1.3747	-1.85%
2011-07-08	0	6.500	6.490	6.510	6.470	6.600	1,921,000	12,516,595	6.5157	1.407	1.405	1.409	1.401	1.429	8,874,451	1.4104	-0.31%
2011-07-07	0	6.520	6.530	6.540	6.440	6.600	2,382,000	15,513,416	6.5128	1.411	1.414	1.416	1.394	1.429	11,004,135	1.4098	-0.46%
2011-07-06	0	6.550	6.540	6.550	6.460	6.670	2,763,304	18,050,252	6.5321	1.418	1.416	1.418	1.398	1.444	12,765,646	1.4140	-0.76%
2011-07-05	0	6.600	6.590	6.610	6.580	6.700	2,304,000	15,263,565	6.6248	1.429	1.426	1.431	1.424	1.450	10,643,798	1.4340	-0.15%
2011-07-04	0	6.610	6.600	6.610	6.560	6.700	4,718,014	31,308,446	6.6359	1.431	1.429	1.431	1.420	1.450	21,795,827	1.4364	1.07%
2011-06-30	0	6.540	6.530	6.560	6.460	6.560	3,615,912	23,594,997	6.5253	1.416	1.414	1.420	1.398	1.420	16,704,443	1.4125	1.55%
2011-06-29	0	6.440	6.430	6.440	6.420	6.600	1,348,125	8,716,715	6.4658	1.394	1.392	1.394	1.390	1.429	6,227,938	1.3996	0.16%
2011-06-28	0	6.430	6.440	6.450	6.410	6.550	1,547,000	9,986,480	6.4554	1.392	1.394	1.396	1.388	1.418	7,146,682	1.3974	-0.16%
2011-06-27	0	6.440	6.430	6.470	6.430	6.590	2,763,000	17,914,520	6.4837	1.394	1.392	1.401	1.392	1.426	12,764,242	1.4035	-1.23%
2011-06-24	0	6.520	6.510	6.540	6.390	6.540	4,224,000	27,418,390	6.4911	1.411	1.409	1.416	1.383	1.416	19,513,629	1.4051	1.24%
2011-06-23	0	6.440	6.440	6.450	6.360	6.550	3,694,000	23,650,510	6.4024	1.394	1.394	1.396	1.377	1.418	17,065,186	1.3859	-1.38%
2011-06-22	0	6.530	6.510	6.530	6.420	6.630	2,182,000	14,165,405	6.4919	1.414	1.409	1.414	1.390	1.435	10,080,194	1.4053	-0.15%
2011-06-21	0	6.540	6.520	6.530	6.410	6.630	2,881,300	18,645,062	6.4711	1.416	1.411	1.414	1.388	1.435	13,310,753	1.4008	0.46%
2011-06-20	0	6.510	6.500	6.520	6.380	6.600	4,534,000	29,505,485	6.5076	1.409	1.407	1.411	1.381	1.429	20,945,737	1.4087	-1.96%
2011-06-17	0	6.640	6.600	6.610	6.250	6.660	15,601,000	101,114,924	6.4813	1.437	1.429	1.431	1.353	1.442	72,071,999	1.4030	3.75%
2011-06-16	0	6.400	6.410	6.420	6.330	6.500	7,296,000	46,658,708	6.3951	1.385	1.388	1.390	1.370	1.407	33,705,359	1.3843	-1.23%
2011-06-15	0	6.480	6.470	6.480	6.450	6.580	3,329,190	21,639,560	6.4999	1.403	1.401	1.403	1.396	1.424	15,379,872	1.4070	-0.61%
2011-06-14	0	6.520	6.520	6.530	6.370	6.570	4,020,047	26,099,145	6.4922	1.411	1.411	1.414	1.379	1.422	18,571,427	1.4053	0.46%
2011-06-13	0	6.490	6.480	6.490	6.330	6.500	3,706,717	23,829,778	6.4288	1.405	1.403	1.405	1.370	1.407	17,123,935	1.3916	-0.31%
2011-06-10	0	6.510	6.510	6.520	6.470	6.660	3,443,000	22,460,688	6.5236	1.409	1.409	1.411	1.401	1.442	15,905,640	1.4121	-1.21%
2011-06-09	0	6.590	6.550	6.600	6.480	6.760	7,844,650	51,384,339	6.5502	1.426	1.418	1.429	1.403	1.463	36,239,960	1.4179	-0.90%
2011-06-08	0	6.650	6.640	6.650	6.600	6.760	6,828,000	45,316,532	6.6369	1.439	1.437	1.439	1.429	1.463	31,543,338	1.4366	-1.48%
2011-06-07	0	6.750	6.740	6.750	6.730	6.800	2,280,000	15,373,395	6.7427	1.461	1.459	1.461	1.457	1.472	10,532,925	1.4596	-0.15%
2011-06-03	0	6.760	6.760	6.800	6.690	6.840	4,584,000	30,889,080	6.7385	1.463	1.463	1.472	1.448	1.481	21,176,722	1.4586	-0.73%
2011-06-02	0	6.810	6.810	6.820	6.710	6.820	4,125,341	27,901,612	6.7635	1.474	1.474	1.476	1.452	1.476	19,057,854	1.4640	-0.58%
2011-06-01	0	6.850	6.840	6.850	6.760	6.920	17,050,269	116,739,058	6.8468	1.483	1.481	1.483	1.463	1.498	78,767,193	1.4821	-0.15%
2011-05-31	0	6.860	6.810	6.840	6.720	7.080	69,624,603	482,880,060	6.9355	1.485	1.474	1.481	1.455	1.533	321,645,045	1.5013	0.59%
2011-05-30	0	6.820	6.820	6.840	6.810	6.960	14,660,315	101,031,182	6.8915	1.476	1.476	1.481	1.474	1.507	67,726,313	1.4918	-1.16%
2011-05-27	0	6.900	6.930	6.940	6.730	6.940	17,221,000	118,047,529	6.8549	1.494	1.500	1.502	1.457	1.502	79,555,920	1.4838	3.14%
2011-05-26	0	6.690	6.680	6.690	6.610	6.750	9,006,000	60,365,439	6.7028	1.448	1.446	1.448	1.431	1.461	41,605,053	1.4509	1.52%
2011-05-25	0	6.590	6.590	6.600	6.520	6.660	7,761,096	51,269,019	6.6059	1.426	1.426	1.429	1.411	1.442	35,853,965	1.4299	0.46%
2011-05-24	0	6.560	6.550	6.560	6.460	6.640	8,809,100	57,650,514	6.5444	1.420	1.418	1.420	1.398	1.437	40,695,433	1.4166	1.55%
2011-05-23	0	6.460	6.450	6.460	6.390	6.660	20,749,000	135,147,912	6.5135	1.398	1.396	1.398	1.383	1.442	95,854,235	1.4099	-3.58%
2011-05-20	0	6.700	6.680	6.690	6.650	6.760	5,418,000	36,269,108	6.6942	1.450	1.446	1.448	1.439	1.463	25,029,555	1.4491	-1.03%
2011-05-19	0	6.770	6.760	6.780	6.700	6.800	5,662,000	38,307,630	6.7657	1.465	1.463	1.468	1.450	1.472	26,156,763	1.4645	0.74%
2011-05-18	0	6.720	6.720	6.730	6.630	6.780	8,999,000	60,417,181	6.7138	1.455	1.455	1.457	1.435	1.468	41,572,715	1.4533	0.90%
2011-05-17	0	6.660	6.640	6.670	6.620	6.980	19,191,317	128,365,154	6.6887	1.442	1.437	1.444	1.433	1.511	88,658,201	1.4479	0.00%
2011-05-16	0	6.660	6.660	6.670	6.520	6.720	7,729,007	51,092,363	6.6105	1.442	1.442	1.444	1.411	1.455	35,705,723	1.4309	-0.89%
2011-05-13	0	6.720	6.710	6.720	6.570	6.750	10,801,000	71,982,067	6.6644	1.455	1.452	1.455	1.422	1.461	49,897,421	1.4426	0.90%
2011-05-12	0	6.660	6.650	6.660	6.600	6.700	7,655,000	50,943,320	6.6549	1.442	1.439	1.442	1.429	1.450	35,363,833	1.4405	-0.75%
2011-05-11	0	6.710	6.710	6.720	6.660	6.850	10,783,000	72,577,055	6.7307	1.452	1.452	1.455	1.442	1.483	49,814,266	1.4570	0.15%
2011-05-09	0	6.700	6.690	6.700	6.620	6.760	8,777,800	58,768,036	6.6951	1.450	1.448	1.450	1.433	1.463	40,550,836	1.4492	1.52%
2011-05-06	0	6.600	6.590	6.600	6.560	6.710	15,830,000	104,636,397	6.6100	1.429	1.426	1.429	1.420	1.452	73,129,912	1.4308	-2.37%
2011-05-05	0	6.760	6.750	6.760	6.690	6.990	7,492,534	50,657,361	6.7610	1.463	1.461	1.463	1.448	1.513	34,613,288	1.4635	-1.02%
2011-05-04	0	6.830	6.830	6.840	6.770	7.000	8,025,000	54,913,486	6.8428	1.478	1.478	1.481	1.465	1.515	37,073,123	1.4812	-2.84%
2011-05-03	0	7.030	7.030	7.050	6.930	7.140	8,214,749	57,634,683	7.0160	1.522	1.522	1.526	1.500	1.546	37,949,707	1.5187	1.01%
2011-04-29	0	6.960	6.940	6.950	6.910	7.100	9,747,627	67,943,133	6.9702	1.507	1.502	1.504	1.496	1.537	45,031,150	1.5088	-1.97%
2011-04-28	0	7.100	7.050	7.110	6.980	7.200	7,649,000	54,202,750	7.0863	1.537	1.526	1.539	1.511	1.559	35,336,115	1.5339	-0.84%
2011-04-27	0	7.160	7.150	7.170	7.070	7.230	6,665,084	47,592,909	7.1406	1.550	1.548	1.552	1.530	1.565	30,790,714	1.5457	0.28%
2011-04-26	0	7.140	7.140	7.150	7.060	7.280	6,154,618	44,099,043	7.1652	1.546	1.546	1.548	1.528	1.576	28,432,512	1.5510	-0.97%
2011-04-21	0	7.210	7.200	7.230	7.170	7.280	5,959,000	43,004,776	7.2168	1.561	1.559	1.565	1.552	1.576	27,528,815	1.5622	0.42%
2011-04-20	0	7.180	7.160	7.180	7.080	7.230	8,340,920	59,813,381	7.1711	1.554	1.550	1.554	1.533	1.565	38,532,580	1.5523	1.84%
2011-04-19	0	7.050	7.030	7.050	6.960	7.080	4,667,000	32,758,070	7.0191	1.526	1.522	1.526	1.507	1.533	21,560,158	1.5194	-0.56%
2011-04-18	0	7.090	7.030	7.090	6.980	7.180	5,475,160	38,671,436	7.0631	1.535	1.522	1.535	1.511	1.554	25,293,618	1.5289	-0.70%
2011-04-15	0	7.140	7.140	7.150	7.090	7.210	3,234,000	23,050,295	7.1275	1.546	1.546	1.548	1.535	1.561	14,940,122	1.5428	0.28%
2011-04-14	0	7.120	7.100	7.110	7.070	7.250	3,334,060	23,879,932	7.1624	1.541	1.537	1.539	1.530	1.569	15,402,370	1.5504	-0.56%
2011-04-13	0	7.160	7.160	7.180	7.050	7.220	3,580,320	25,614,657	7.1543	1.550	1.550	1.554	1.526	1.563	16,540,018	1.5486	-0.14%
2011-04-12	0	7.170	7.170	7.180	6.970	7.290	15,481,000	109,868,250	7.0970	1.552	1.552	1.554	1.509	1.578	71,517,635	1.5362	-2.05%
2011-04-11	0	7.320	7.300	7.310	7.280	7.450	9,477,000	69,727,750	7.3576	1.585	1.580	1.582	1.576	1.613	43,780,933	1.5927	0.69%
2011-04-08	0	7.270	7.270	7.280	7.170	7.350	12,053,000	88,017,980	7.3026	1.574	1.574	1.576	1.552	1.591	55,681,290	1.5807	1.39%
2011-04-07	0	7.170	7.170	7.180	7.110	7.260	8,548,000	61,205,650	7.1602	1.552	1.552	1.554	1.539	1.572	39,489,228	1.5499	-0.69%
2011-04-06	0	7.220	7.220	7.230	6.990	7.280	21,333,260	153,081,486	7.1757	1.563	1.563	1.565	1.513	1.576	98,553,343	1.5533	3.00%
2011-04-04	0	7.010	7.000	7.010	6.800	7.130	12,514,069	87,959,739	7.0289	1.517	1.515	1.517	1.472	1.543	57,811,292	1.5215	3.70%
2011-04-01	0	6.760	6.750	6.760	6.740	6.930	10,739,260	73,648,678	6.8579	1.463	1.461	1.463	1.459	1.500	49,612,201	1.4845	-0.29%
2011-03-31	0	6.780	6.790	6.800	6.660	6.890	13,709,300	92,946,130	6.7798	1.468	1.470	1.472	1.442	1.491	63,332,906	1.4676	2.11%
2011-03-30	0	6.640	6.620	6.650	6.550	6.680	5,197,289	34,406,600	6.6201	1.437	1.433	1.439	1.418	1.446	24,009,936	1.4330	1.68%
2011-03-29	0	6.530	6.510	6.530	6.490	6.550	2,012,400	13,109,602	6.5144	1.414	1.409	1.414	1.405	1.418	9,296,692	1.4101	0.15%
2011-03-28	0	6.520	6.520	6.530	6.510	6.640	2,550,000	16,715,450	6.5551	1.411	1.411	1.414	1.409	1.437	11,780,245	1.4189	-0.91%
2011-03-25	0	6.580	6.560	6.590	6.560	6.630	3,627,000	23,908,150	6.5917	1.424	1.420	1.426	1.420	1.435	16,755,666	1.4269	0.15%
2011-03-24	0	6.570	6.570	6.580	6.500	6.640	3,870,000	25,376,450	6.5572	1.422	1.422	1.424	1.407	1.437	17,878,254	1.4194	0.00%
2011-03-23	0	6.570	6.560	6.570	6.560	6.720	4,450,000	29,434,540	6.6145	1.422	1.420	1.422	1.420	1.455	20,557,682	1.4318	-0.15%
2011-03-22	0	6.580	6.570	6.580	6.570	6.630	3,953,000	26,095,650	6.6015	1.424	1.422	1.424	1.422	1.435	18,261,689	1.4290	0.46%
2011-03-21	0	6.550	6.550	6.560	6.440	6.570	2,864,000	18,729,345	6.5396	1.418	1.418	1.420	1.394	1.422	13,230,832	1.4156	2.99%
2011-03-18	0	6.360	6.360	6.380	6.350	6.560	4,760,000	30,714,535	6.4526	1.377	1.377	1.381	1.375	1.420	21,989,790	1.3968	-1.55%
2011-03-17	0	6.460	6.460	6.480	6.400	6.530	6,069,000	39,261,795	6.4692	1.398	1.398	1.403	1.385	1.414	28,036,983	1.4004	-2.86%
2011-03-16	0	6.650	6.650	6.660	6.480	6.700	7,845,000	51,730,325	6.5941	1.439	1.439	1.442	1.403	1.450	36,241,577	1.4274	0.91%
2011-03-15	0	6.590	6.560	6.590	6.420	6.680	7,793,908	50,877,644	6.5279	1.426	1.420	1.426	1.390	1.446	36,005,547	1.4131	-1.79%
2011-03-14	0	6.710	6.690	6.710	6.490	6.750	3,251,000	21,603,590	6.6452	1.452	1.448	1.452	1.405	1.461	15,018,657	1.4385	0.60%
2011-03-11	0	6.670	6.670	6.680	6.590	6.780	11,142,000	74,034,400	6.6446	1.444	1.444	1.446	1.426	1.468	51,472,740	1.4383	-2.34%
2011-03-10	0	6.830	6.840	6.850	6.760	6.920	5,930,054	40,329,825	6.8009	1.478	1.481	1.483	1.463	1.498	27,395,093	1.4722	-0.87%
2011-03-09	0	6.890	6.890	6.900	6.880	6.990	5,580,000	38,575,400	6.9132	1.491	1.491	1.494	1.489	1.513	25,777,947	1.4964	-1.29%
2011-03-08	0	6.980	6.960	6.980	6.920	7.010	4,261,020	29,659,521	6.9607	1.511	1.507	1.511	1.498	1.517	19,684,650	1.5067	-0.43%
2011-03-07	0	7.010	7.000	7.010	6.890	7.040	5,465,000	38,064,400	6.9651	1.517	1.515	1.517	1.491	1.524	25,246,681	1.5077	0.57%
2011-03-04	0	6.970	6.960	6.970	6.960	7.100	5,087,200	35,629,250	7.0037	1.509	1.507	1.509	1.507	1.537	23,501,357	1.5161	0.72%
2011-03-03	0	6.920	6.910	6.920	6.890	7.050	5,856,000	40,718,085	6.9532	1.498	1.496	1.498	1.491	1.526	27,052,986	1.5051	-0.29%
2011-03-02	0	6.940	6.920	6.940	6.870	6.990	4,872,418	33,646,408	6.9055	1.502	1.498	1.502	1.487	1.513	22,509,128	1.4948	-1.56%
2011-03-01	0	7.050	7.040	7.050	6.930	7.080	8,389,000	58,683,970	6.9953	1.526	1.524	1.526	1.500	1.533	38,754,695	1.5142	0.00%
2011-02-28	0	7.050	7.050	7.080	6.770	7.100	13,643,600	94,602,882	6.9339	1.526	1.526	1.533	1.465	1.537	63,029,391	1.5009	0.56%
2011-02-25	0	7.490	7.460	7.470	7.250	7.500	16,643,800	123,815,162	7.4391	1.518	1.512	1.514	1.469	1.520	82,141,926	1.5073	2.74%
2011-02-24	0	7.290	7.280	7.290	7.250	7.470	9,135,500	67,093,390	7.3442	1.477	1.475	1.477	1.469	1.514	45,086,312	1.4881	-1.35%
2011-02-23	0	7.390	7.360	7.390	7.160	7.400	5,769,000	41,935,270	7.2691	1.497	1.491	1.497	1.451	1.499	28,471,669	1.4729	1.65%
2011-02-22	0	7.270	7.260	7.270	7.150	7.340	6,812,000	49,243,690	7.2290	1.473	1.471	1.473	1.449	1.487	33,619,173	1.4648	-0.95%
2011-02-21	0	7.340	7.320	7.330	7.290	7.420	7,288,000	53,440,710	7.3327	1.487	1.483	1.485	1.477	1.503	35,968,370	1.4858	-1.34%
2011-02-18	0	7.440	7.400	7.440	7.360	7.450	3,543,000	26,203,425	7.3958	1.508	1.499	1.508	1.491	1.510	17,485,721	1.4986	0.54%
2011-02-17	0	7.400	7.390	7.420	7.340	7.500	3,998,000	29,665,700	7.4201	1.499	1.497	1.503	1.487	1.520	19,731,276	1.5035	-0.67%
2011-02-16	0	7.450	7.440	7.450	7.380	7.470	4,851,000	36,047,440	7.4309	1.510	1.508	1.510	1.495	1.514	23,941,076	1.5057	0.95%
2011-02-15	0	7.380	7.370	7.380	7.350	7.510	7,702,389	57,265,990	7.4348	1.495	1.493	1.495	1.489	1.522	38,013,498	1.5065	-0.14%
2011-02-14	0	7.390	7.380	7.390	7.230	7.480	12,196,000	89,678,714	7.3531	1.497	1.495	1.497	1.465	1.516	60,190,757	1.4899	2.50%
2011-02-11	0	7.210	7.200	7.210	7.000	7.270	9,910,300	70,802,686	7.1444	1.461	1.459	1.461	1.418	1.473	48,910,172	1.4476	0.42%
2011-02-10	0	7.180	7.180	7.190	7.180	7.360	9,433,000	68,319,650	7.2426	1.455	1.455	1.457	1.455	1.491	46,554,560	1.4675	-2.05%
2011-02-09	0	7.330	7.320	7.330	7.270	7.460	6,161,066	45,220,110	7.3397	1.485	1.483	1.485	1.473	1.512	30,406,627	1.4872	-0.14%
2011-02-08	0	7.340	7.330	7.340	7.280	7.420	8,045,000	59,105,445	7.3469	1.487	1.485	1.487	1.475	1.503	39,704,382	1.4886	0.14%
2011-02-07	0	7.330	7.300	7.340	7.300	7.540	7,391,656	54,706,357	7.4011	1.485	1.479	1.487	1.479	1.528	36,479,942	1.4996	-2.01%
2011-02-02	0	7.480	7.480	7.490	7.400	7.530	5,254,000	39,279,815	7.4762	1.516	1.516	1.518	1.499	1.526	25,929,997	1.5148	1.08%
2011-02-01	0	7.400	7.390	7.400	7.330	7.420	4,215,700	31,140,356	7.3868	1.499	1.497	1.499	1.485	1.503	20,805,688	1.4967	0.82%
2011-01-31	0	7.340	7.330	7.340	7.220	7.350	5,997,000	43,533,750	7.2593	1.487	1.485	1.487	1.463	1.489	29,596,915	1.4709	-0.68%
2011-01-28	0	7.390	7.400	7.410	7.280	7.480	8,077,300	59,422,690	7.3568	1.497	1.499	1.501	1.475	1.516	39,863,792	1.4906	-0.40%
2011-01-27	0	7.420	7.420	7.430	7.400	7.600	12,400,197	92,623,955	7.4696	1.503	1.503	1.505	1.499	1.540	61,198,528	1.5135	2.77%
2011-01-26	0	7.220	7.220	7.230	7.000	7.230	3,954,000	28,223,455	7.1380	1.463	1.463	1.465	1.418	1.465	19,514,124	1.4463	0.98%
2011-01-25	0	7.150	7.120	7.150	7.060	7.260	5,424,000	38,972,670	7.1852	1.449	1.443	1.449	1.431	1.471	26,768,995	1.4559	1.42%
2011-01-24	0	7.050	7.050	7.060	7.040	7.180	3,162,000	22,403,770	7.0853	1.428	1.428	1.431	1.426	1.455	15,605,377	1.4356	-1.67%
2011-01-21	0	7.170	7.130	7.140	7.100	7.270	4,781,000	34,249,810	7.1637	1.453	1.445	1.447	1.439	1.473	23,595,606	1.4515	-1.24%
2011-01-20	0	7.260	7.270	7.280	7.220	7.450	6,084,000	44,379,030	7.2944	1.471	1.473	1.475	1.463	1.510	30,026,285	1.4780	-2.68%
2011-01-19	0	7.460	7.460	7.470	7.240	7.470	7,242,600	53,436,740	7.3781	1.512	1.512	1.514	1.467	1.514	35,744,308	1.4950	3.04%
2011-01-18	0	7.240	7.210	7.240	7.090	7.310	4,761,000	34,436,280	7.2330	1.467	1.461	1.467	1.437	1.481	23,496,900	1.4656	1.26%
2011-01-17	0	7.150	7.150	7.160	7.040	7.320	5,423,000	38,583,310	7.1148	1.449	1.449	1.451	1.426	1.483	26,764,060	1.4416	-2.32%
2011-01-14	0	7.320	7.310	7.330	7.180	7.400	5,195,000	37,947,789	7.3047	1.483	1.481	1.485	1.455	1.499	25,638,815	1.4801	-0.41%
2011-01-13	0	7.350	7.340	7.350	7.300	7.490	10,590,421	78,183,885	7.3825	1.489	1.487	1.489	1.479	1.518	52,266,764	1.4959	0.82%
2011-01-12	0	7.290	7.290	7.310	7.230	7.340	7,041,000	51,245,095	7.2781	1.477	1.477	1.481	1.465	1.487	34,749,354	1.4747	1.39%
2011-01-11	0	7.190	7.160	7.170	7.080	7.250	5,555,000	39,975,150	7.1962	1.457	1.451	1.453	1.435	1.469	27,415,518	1.4581	1.55%
2011-01-10	0	7.080	7.070	7.080	6.940	7.300	11,295,000	79,940,805	7.0775	1.435	1.433	1.435	1.406	1.479	55,744,064	1.4341	-2.07%
2011-01-07	0	7.230	7.230	7.240	7.200	7.500	9,783,833	71,203,859	7.2777	1.465	1.465	1.467	1.459	1.520	48,286,021	1.4746	-2.95%
2011-01-06	0	7.450	7.430	7.450	7.390	7.670	7,321,309	54,655,669	7.4653	1.510	1.505	1.510	1.497	1.554	36,132,759	1.5126	-1.72%
2011-01-05	0	7.580	7.570	7.580	7.350	7.600	14,168,800	105,733,126	7.4624	1.536	1.534	1.536	1.489	1.540	69,927,091	1.5120	1.07%
2011-01-04	0	7.500	7.500	7.530	7.370	7.680	26,956,820	204,520,571	7.5870	1.520	1.520	1.526	1.493	1.556	133,039,637	1.5373	2.46%
2011-01-03	0	7.320	7.320	7.330	7.130	7.330	12,393,981	89,678,484	7.2356	1.483	1.483	1.485	1.445	1.485	61,167,850	1.4661	2.38%
2010-12-31	0	7.150	7.150	7.160	7.080	7.250	9,345,269	66,653,709	7.1323	1.449	1.449	1.451	1.435	1.469	46,121,582	1.4452	-0.83%
2010-12-30	0	7.210	7.210	7.220	6.810	7.280	45,379,688	322,704,308	7.1112	1.461	1.461	1.463	1.380	1.475	223,961,773	1.4409	7.45%
2010-12-29	0	6.710	6.700	6.710	6.540	6.800	7,680,000	51,461,450	6.7007	1.360	1.358	1.360	1.325	1.378	37,903,002	1.3577	2.29%
2010-12-28	0	6.560	6.560	6.570	6.410	6.560	4,117,300	26,654,439	6.4738	1.329	1.329	1.331	1.299	1.329	20,320,056	1.3117	0.31%
2010-12-24	0	6.540	6.520	6.550	6.510	6.630	2,892,000	18,918,683	6.5417	1.325	1.321	1.327	1.319	1.343	14,272,849	1.3255	-1.51%
2010-12-23	0	6.640	6.570	6.730	6.490	6.770	6,181,000	40,823,780	6.6047	1.345	1.331	1.364	1.315	1.372	30,505,007	1.3383	-1.04%
2010-12-22	0	6.710	6.700	6.710	6.680	6.820	4,215,190	28,447,924	6.7489	1.360	1.358	1.360	1.354	1.382	20,803,171	1.3675	0.30%
2010-12-21	0	6.690	6.690	6.700	6.630	6.750	3,146,000	21,065,080	6.6958	1.356	1.356	1.358	1.343	1.368	15,526,412	1.3567	0.00%
2010-12-20	0	6.690	6.690	6.700	6.560	6.860	8,574,200	57,061,577	6.6550	1.356	1.356	1.358	1.329	1.390	42,316,136	1.3485	-1.91%
2010-12-17	0	6.820	6.810	6.850	6.650	6.850	7,507,905	50,525,713	6.7297	1.382	1.380	1.388	1.347	1.388	37,053,664	1.3636	2.10%
2010-12-16	0	6.680	6.700	6.730	6.650	6.970	12,376,328	84,578,234	6.8339	1.354	1.358	1.364	1.347	1.412	61,080,728	1.3847	-2.20%
2010-12-15	0	6.830	6.810	6.840	6.720	6.970	10,231,917	70,261,614	6.8669	1.384	1.380	1.386	1.362	1.412	50,497,444	1.3914	-2.01%
2010-12-14	0	6.970	6.970	6.980	6.850	6.990	10,364,400	71,718,831	6.9197	1.412	1.412	1.414	1.388	1.416	51,151,286	1.4021	0.87%
2010-12-13	0	6.910	6.900	6.910	6.680	6.930	16,198,000	110,344,023	6.8122	1.400	1.398	1.400	1.354	1.404	79,941,775	1.3803	4.70%
2010-12-10	0	6.600	6.610	6.620	6.420	6.630	6,403,200	41,841,140	6.5344	1.337	1.339	1.341	1.301	1.343	31,601,628	1.3240	1.23%
2010-12-09	0	6.520	6.500	6.510	6.460	6.800	16,417,000	107,789,880	6.5657	1.321	1.317	1.319	1.309	1.378	81,022,603	1.3304	-2.83%
2010-12-08	0	6.710	6.700	6.710	6.610	6.900	9,211,900	62,049,560	6.7358	1.360	1.358	1.360	1.339	1.398	45,463,368	1.3648	-2.61%
2010-12-07	0	6.890	6.860	6.880	6.570	6.920	21,213,465	144,156,648	6.7955	1.396	1.390	1.394	1.331	1.402	104,694,533	1.3769	4.71%
2010-12-06	0	6.580	6.580	6.590	6.550	6.740	18,468,000	122,744,870	6.6464	1.333	1.333	1.335	1.327	1.366	91,144,876	1.3467	1.86%
2010-12-03	0	6.460	6.470	6.480	6.390	6.590	7,785,000	50,375,690	6.4709	1.309	1.311	1.313	1.295	1.335	38,421,207	1.3111	-0.77%
2010-12-02	0	6.510	6.500	6.510	6.450	6.680	19,376,400	127,117,537	6.5604	1.319	1.317	1.319	1.307	1.354	95,628,090	1.3293	2.04%
2010-12-01	0	6.380	6.370	6.380	6.100	6.380	11,699,763	73,565,765	6.2878	1.293	1.291	1.293	1.236	1.293	57,741,685	1.2740	3.74%
2010-11-30	0	6.150	6.130	6.180	6.060	6.300	15,469,731	95,058,155	6.1448	1.246	1.242	1.252	1.228	1.277	76,347,558	1.2451	-2.07%
2010-11-29	0	6.280	6.280	6.290	6.050	6.290	7,523,960	46,251,848	6.1473	1.272	1.272	1.274	1.226	1.274	37,132,900	1.2456	0.64%
2010-11-26	0	6.240	6.230	6.250	6.220	6.380	6,625,000	41,485,392	6.2619	1.264	1.262	1.266	1.260	1.293	32,696,275	1.2688	-2.19%
2010-11-25	0	6.380	6.370	6.380	6.250	6.450	14,634,000	93,246,460	6.3719	1.293	1.291	1.293	1.266	1.307	72,222,986	1.2911	2.74%
2010-11-24	0	6.210	6.210	6.220	6.160	6.380	10,442,000	65,420,920	6.2652	1.258	1.258	1.260	1.248	1.293	51,534,264	1.2695	0.49%
2010-11-23	0	6.180	6.170	6.180	6.140	6.420	22,664,500	140,831,855	6.2138	1.252	1.250	1.252	1.244	1.301	111,855,807	1.2590	-4.19%
2010-11-22	0	6.450	6.460	6.470	6.380	6.560	13,206,000	85,647,410	6.4855	1.307	1.309	1.311	1.293	1.329	65,175,397	1.3141	-1.53%
2010-11-19	0	6.550	6.550	6.560	6.360	6.850	33,731,000	222,474,525	6.5956	1.327	1.327	1.329	1.289	1.388	166,472,158	1.3364	-2.82%
2010-11-18	0	6.740	6.730	6.740	6.480	6.830	26,132,580	174,856,443	6.6911	1.366	1.364	1.366	1.313	1.384	128,971,776	1.3558	5.64%
2010-11-17	0	6.380	6.370	6.390	6.330	6.840	30,221,200	197,778,435	6.5444	1.293	1.291	1.295	1.283	1.386	149,150,288	1.3260	-7.13%
2010-11-16	0	6.870	6.870	6.880	6.860	7.380	24,981,000	176,054,290	7.0475	1.392	1.392	1.394	1.390	1.495	123,288,398	1.4280	-4.98%
2010-11-15	0	7.230	7.230	7.240	7.210	7.630	22,517,461	166,660,239	7.4014	1.465	1.465	1.467	1.461	1.546	111,130,127	1.4997	-3.60%
2010-11-12	0	7.500	7.490	7.500	7.400	7.900	29,929,000	228,773,740	7.6439	1.520	1.518	1.520	1.499	1.601	147,708,197	1.5488	-2.72%
2010-11-11	0	7.710	7.710	7.720	7.600	8.030	46,065,000	360,532,850	7.8266	1.562	1.562	1.564	1.540	1.627	227,343,984	1.5858	1.98%
2010-11-10	0	7.560	7.550	7.560	7.550	7.900	24,946,736	192,384,356	7.7118	1.532	1.530	1.532	1.530	1.601	123,119,296	1.5626	-3.32%
2010-11-09	0	7.820	7.810	7.820	7.780	8.150	31,875,000	252,914,725	7.9346	1.585	1.582	1.585	1.576	1.651	157,312,265	1.6077	-3.22%
2010-11-08	0	8.080	8.070	8.080	7.510	8.100	46,366,200	365,973,614	7.8931	1.637	1.635	1.637	1.522	1.641	228,830,493	1.5993	7.59%
2010-11-05	0	7.510	7.510	7.520	7.400	7.930	32,564,480	248,432,043	7.6289	1.522	1.522	1.524	1.499	1.607	160,715,047	1.5458	-2.34%
2010-11-04	0	7.690	7.670	7.680	7.200	7.940	83,912,600	644,031,392	7.6750	1.558	1.554	1.556	1.459	1.609	414,132,743	1.5551	2.81%
2010-11-03	0	7.480	7.480	7.490	7.410	8.050	47,403,475	364,018,014	7.6791	1.516	1.516	1.518	1.501	1.631	233,949,742	1.5560	-4.35%
2010-11-02	0	7.820	7.810	7.820	7.630	8.240	72,295,609	578,375,720	8.0002	1.585	1.582	1.585	1.546	1.670	356,799,561	1.6210	0.13%
2010-11-01	0	7.810	7.820	7.830	7.600	8.690	150,499,991	1,223,752,721	8.1312	1.582	1.585	1.587	1.540	1.761	742,760,612	1.6476	4.97%
2010-10-29	0	7.440	7.410	7.420	6.070	7.480	134,307,488	904,930,555	6.7378	1.508	1.501	1.503	1.230	1.516	662,845,967	1.3652	28.50%
2010-10-28	0	5.790	5.760	5.800	5.750	5.870	5,831,000	33,806,880	5.7978	1.173	1.167	1.175	1.165	1.189	28,777,657	1.1748	0.52%
2010-10-27	0	5.760	5.780	5.800	5.720	6.100	12,332,200	72,001,124	5.8385	1.167	1.171	1.175	1.159	1.236	60,862,943	1.1830	-4.00%
2010-10-26	0	6.000	5.990	6.020	5.980	6.180	9,210,000	55,807,720	6.0595	1.216	1.214	1.220	1.212	1.252	45,453,991	1.2278	-2.44%
2010-10-25	0	6.150	6.150	6.160	5.940	6.180	16,832,000	102,046,420	6.0626	1.246	1.246	1.248	1.204	1.252	83,070,747	1.2284	2.50%
2010-10-22	0	6.000	5.990	6.000	5.980	6.250	6,229,000	37,734,750	6.0579	1.216	1.214	1.216	1.212	1.266	30,741,901	1.2275	-0.66%
2010-10-21	0	6.040	6.010	6.040	5.920	6.150	7,301,448	43,752,368	5.9923	1.224	1.218	1.224	1.200	1.246	36,034,740	1.2142	0.67%
2010-10-20	0	6.000	5.980	5.990	5.850	6.080	7,992,000	47,701,630	5.9687	1.216	1.212	1.214	1.185	1.232	39,442,812	1.2094	-3.07%
2010-10-19	0	6.190	6.180	6.190	6.130	6.230	4,931,000	30,491,070	6.1835	1.254	1.252	1.254	1.242	1.262	24,335,899	1.2529	1.64%
2010-10-18	0	6.090	6.080	6.090	6.050	6.350	11,240,000	69,360,265	6.1708	1.234	1.232	1.234	1.226	1.287	55,472,623	1.2504	-3.64%
2010-10-15	0	6.320	6.320	6.330	6.200	6.490	14,263,000	90,658,480	6.3562	1.281	1.281	1.283	1.256	1.315	70,391,995	1.2879	1.28%
2010-10-14	0	6.240	6.230	6.240	6.120	6.380	13,872,660	86,726,218	6.2516	1.264	1.262	1.264	1.240	1.293	68,465,555	1.2667	-0.95%
2010-10-13	0	6.300	6.260	6.290	6.050	6.300	12,864,241	79,286,704	6.1633	1.277	1.268	1.274	1.226	1.277	63,488,718	1.2488	4.65%
2010-10-12	0	6.020	6.000	6.020	5.970	6.180	14,462,000	87,762,960	6.0685	1.220	1.216	1.220	1.210	1.252	71,374,117	1.2296	-0.99%
2010-10-11	0	6.080	6.060	6.100	6.020	6.240	17,450,000	107,040,800	6.1341	1.232	1.228	1.236	1.220	1.264	86,120,754	1.2429	1.50%
2010-10-08	0	5.990	5.990	6.000	5.770	6.140	32,642,654	195,257,240	5.9817	1.214	1.214	1.216	1.169	1.244	161,100,858	1.2120	3.28%
2010-10-07	0	5.800	5.790	5.800	5.660	5.850	23,098,000	133,673,400	5.7872	1.175	1.173	1.175	1.147	1.185	113,995,253	1.1726	2.84%
2010-10-06	0	5.640	5.640	5.650	5.510	5.660	16,222,000	90,732,281	5.5932	1.143	1.143	1.145	1.116	1.147	80,060,222	1.1333	4.25%
2010-10-05	0	5.410	5.410	5.420	5.390	5.550	11,150,689	60,635,251	5.4378	1.096	1.096	1.098	1.092	1.125	55,031,848	1.1018	-1.99%
2010-10-04	0	5.520	5.510	5.530	5.460	5.670	13,437,974	74,667,580	5.5565	1.118	1.116	1.121	1.106	1.149	66,320,255	1.1259	-0.90%
2010-09-30	0	5.570	5.540	5.580	5.530	5.690	8,086,000	45,093,940	5.5768	1.129	1.123	1.131	1.121	1.153	39,906,729	1.1300	-1.07%
2010-09-29	0	5.630	5.630	5.640	5.500	5.730	12,665,000	71,457,700	5.6421	1.141	1.141	1.143	1.114	1.161	62,505,407	1.1432	2.93%
2010-09-28	0	5.470	5.470	5.480	5.440	5.690	10,999,000	61,437,510	5.5857	1.108	1.108	1.110	1.102	1.153	54,283,219	1.1318	-2.84%
2010-09-27	0	5.630	5.610	5.630	5.350	5.650	21,692,616	119,710,116	5.5185	1.141	1.137	1.141	1.084	1.145	107,059,280	1.1182	6.23%
2010-09-24	0	5.300	5.300	5.320	5.230	5.380	5,621,000	29,649,490	5.2748	1.074	1.074	1.078	1.060	1.090	27,741,247	1.0688	0.38%
2010-09-22	0	5.280	5.280	5.300	5.200	5.420	6,038,000	31,983,810	5.2971	1.070	1.070	1.074	1.054	1.098	29,799,261	1.0733	-1.31%
2010-09-21	0	5.350	5.330	5.350	5.290	5.470	6,112,000	32,796,030	5.3658	1.084	1.080	1.084	1.072	1.108	30,164,473	1.0872	-1.65%
2010-09-20	0	5.440	5.430	5.440	5.130	5.460	8,582,000	45,513,860	5.3034	1.102	1.100	1.102	1.039	1.106	42,354,631	1.0746	2.06%
2010-09-17	0	5.330	5.300	5.330	5.040	5.470	21,309,000	113,982,430	5.3490	1.080	1.074	1.080	1.021	1.108	105,166,025	1.0838	4.72%
2010-09-16	0	5.090	5.090	5.110	5.000	5.120	7,799,000	39,457,075	5.0592	1.031	1.031	1.035	1.013	1.037	38,490,301	1.0251	-0.39%
2010-09-15	0	5.110	5.100	5.130	5.050	5.230	8,052,567	41,230,737	5.1202	1.035	1.033	1.039	1.023	1.060	39,741,727	1.0375	-1.54%
2010-09-14	0	5.190	5.180	5.190	4.930	5.200	13,919,000	70,628,160	5.0742	1.052	1.050	1.052	0.999	1.054	68,694,256	1.0282	5.06%
2010-09-13	0	4.940	4.930	4.940	4.890	4.980	9,087,000	44,841,214	4.9347	1.001	0.999	1.001	0.991	1.009	44,846,951	0.9999	0.82%
2010-09-10	0	4.900	4.900	4.920	4.750	4.920	9,026,000	43,715,520	4.8433	0.993	0.993	0.997	0.962	0.997	44,545,898	0.9814	2.51%
2010-09-09	0	4.780	4.780	4.790	4.730	4.860	5,927,000	28,468,320	4.8032	0.969	0.969	0.971	0.958	0.985	29,251,445	0.9732	1.27%
2010-09-08	0	4.720	4.720	4.730	4.670	4.800	6,089,000	28,888,080	4.7443	0.956	0.956	0.958	0.946	0.973	30,050,961	0.9613	-1.26%
2010-09-07	0	4.780	4.770	4.780	4.700	4.800	5,530,137	26,335,266	4.7621	0.969	0.967	0.969	0.952	0.973	27,292,812	0.9649	0.63%
2010-09-06	0	4.750	4.750	4.760	4.620	4.770	4,747,600	22,425,758	4.7236	0.962	0.962	0.964	0.936	0.967	23,430,767	0.9571	3.04%
2010-09-03	0	4.610	4.590	4.600	4.540	4.690	4,753,000	21,752,240	4.5765	0.934	0.930	0.932	0.920	0.950	23,457,418	0.9273	-0.86%
2010-09-02	0	4.650	4.640	4.650	4.570	4.680	5,413,000	25,113,180	4.6394	0.942	0.940	0.942	0.926	0.948	26,714,707	0.9401	3.56%
2010-09-01	0	4.490	4.470	4.490	4.430	4.510	2,669,209	11,945,892	4.4754	0.910	0.906	0.910	0.898	0.914	13,173,312	0.9068	1.35%
2010-08-31	0	4.430	4.410	4.430	4.340	4.470	2,528,000	11,126,978	4.4015	0.898	0.894	0.898	0.879	0.906	12,476,405	0.8918	-0.67%
2010-08-30	0	4.460	4.450	4.460	4.430	4.540	2,591,040	11,655,303	4.4983	0.904	0.902	0.904	0.898	0.920	12,787,525	0.9115	1.13%
2010-08-27	0	4.410	4.400	4.410	4.380	4.530	3,163,000	13,978,200	4.4193	0.894	0.892	0.894	0.887	0.918	15,610,312	0.8954	-2.00%
2010-08-26	0	4.500	4.490	4.500	4.460	4.560	4,569,000	20,602,640	4.5092	0.912	0.910	0.912	0.904	0.924	22,549,325	0.9137	0.00%
2010-08-25	0	4.500	4.490	4.500	4.480	4.690	9,364,000	42,567,040	4.5458	0.912	0.910	0.912	0.908	0.950	46,214,025	0.9211	-3.23%
2010-08-24	0	4.650	4.660	4.670	4.650	4.770	3,962,000	18,589,680	4.6920	0.942	0.944	0.946	0.942	0.967	19,553,606	0.9507	-1.69%
2010-08-23	0	4.730	4.720	4.730	4.690	4.870	4,055,000	19,195,320	4.7337	0.958	0.956	0.958	0.950	0.987	20,012,588	0.9592	-2.87%
2010-08-20	0	4.870	4.880	4.900	4.820	4.900	2,780,000	13,487,880	4.8518	0.987	0.989	0.993	0.977	0.993	13,720,097	0.9831	-1.22%
2010-08-19	0	4.930	4.910	4.930	4.770	4.930	4,253,000	20,656,910	4.8570	0.999	0.995	0.999	0.967	0.999	20,989,775	0.9841	2.71%
2010-08-18	0	4.800	4.780	4.800	4.750	4.830	2,531,000	12,108,870	4.7842	0.973	0.969	0.973	0.962	0.979	12,491,211	0.9694	0.42%
2010-08-17	0	4.780	4.780	4.790	4.730	4.880	4,434,801	21,259,912	4.7939	0.969	0.969	0.971	0.958	0.989	21,887,015	0.9713	0.42%
2010-08-16	0	4.760	4.750	4.760	4.690	4.840	3,472,000	16,519,360	4.7579	0.964	0.962	0.964	0.950	0.981	17,135,316	0.9641	1.06%
2010-08-13	0	4.710	4.710	4.720	4.680	4.770	4,887,449	23,067,684	4.7198	0.954	0.954	0.956	0.948	0.967	24,120,962	0.9563	-0.42%
2010-08-12	0	4.730	4.720	4.730	4.630	4.740	5,793,564	27,147,919	4.6859	0.958	0.956	0.958	0.938	0.960	28,592,900	0.9495	-1.25%
2010-08-11	0	4.790	4.790	4.800	4.770	4.950	3,198,900	15,492,950	4.8432	0.971	0.971	0.973	0.967	1.003	15,787,489	0.9813	-2.64%
2010-08-10	0	4.920	4.910	4.920	4.870	5.060	4,049,253	19,935,560	4.9233	0.997	0.995	0.997	0.987	1.025	19,984,225	0.9976	-2.19%
2010-08-09	0	5.030	5.020	5.030	4.950	5.090	4,171,124	20,954,455	5.0237	1.019	1.017	1.019	1.003	1.031	20,585,693	1.0179	0.00%
2010-08-06	0	5.030	5.000	5.030	4.840	5.040	6,364,000	31,558,110	4.9588	1.019	1.013	1.019	0.981	1.021	31,408,165	1.0048	-0.20%
2010-08-05	0	5.040	5.030	5.040	5.000	5.140	4,693,000	23,668,920	5.0435	1.021	1.019	1.021	1.013	1.041	23,161,301	1.0219	-0.40%
2010-08-04	0	5.060	5.020	5.060	4.940	5.060	8,475,000	42,559,890	5.0218	1.025	1.017	1.025	1.001	1.025	41,826,555	1.0175	2.43%
2010-08-03	0	4.940	4.920	4.930	4.930	5.150	9,346,591	47,108,394	5.0402	1.001	0.997	0.999	0.999	1.044	46,128,107	1.0213	-1.79%
2010-08-02	0	5.030	5.000	5.010	4.860	5.050	9,561,674	47,543,435	4.9723	1.019	1.013	1.015	0.985	1.023	47,189,603	1.0075	4.14%
2010-07-30	0	4.830	4.800	4.810	4.780	4.970	9,079,000	44,216,600	4.8702	0.979	0.973	0.975	0.969	1.007	44,807,468	0.9868	-1.02%
2010-07-29	0	4.880	4.870	4.890	4.730	4.900	9,093,609	44,082,245	4.8476	0.989	0.987	0.991	0.958	0.993	44,879,568	0.9822	2.31%
2010-07-28	0	4.770	4.770	4.780	4.720	4.830	6,626,000	31,695,280	4.7835	0.967	0.967	0.969	0.956	0.979	32,701,210	0.9692	-0.21%
2010-07-27	0	4.780	4.770	4.780	4.700	4.840	6,772,983	32,298,909	4.7688	0.969	0.967	0.969	0.952	0.981	33,426,613	0.9663	0.42%
2010-07-26	0	4.760	4.730	4.770	4.690	4.840	8,746,031	41,677,826	4.7653	0.964	0.958	0.967	0.950	0.981	43,164,171	0.9656	-2.26%
2010-07-23	0	4.870	4.850	4.860	4.780	4.950	16,048,700	78,221,891	4.8740	0.987	0.983	0.985	0.969	1.003	79,204,937	0.9876	2.31%
2010-07-22	0	4.760	4.760	4.770	4.580	4.780	11,015,000	51,905,410	4.7122	0.964	0.964	0.967	0.928	0.969	54,362,184	0.9548	2.81%
2010-07-21	0	4.630	4.610	4.630	4.570	4.690	11,121,648	51,577,796	4.6376	0.938	0.934	0.938	0.926	0.950	54,888,522	0.9397	1.76%
2010-07-20	0	4.550	4.540	4.550	4.450	4.590	4,095,700	18,617,220	4.5456	0.922	0.920	0.922	0.902	0.930	20,213,454	0.9210	2.48%
2010-07-19	0	4.440	4.430	4.440	4.400	4.480	1,959,200	8,695,170	4.4381	0.900	0.898	0.900	0.892	0.908	9,669,214	0.8993	-1.33%
2010-07-16	0	4.500	4.500	4.510	4.470	4.540	1,570,460	7,063,163	4.4975	0.912	0.912	0.914	0.906	0.920	7,750,670	0.9113	0.00%
2010-07-15	0	4.500	4.500	4.510	4.460	4.600	2,273,761	10,249,533	4.5077	0.912	0.912	0.914	0.904	0.932	11,221,663	0.9134	-1.75%
2010-07-14	0	4.580	4.540	4.600	4.530	4.670	3,324,000	15,259,470	4.5907	0.928	0.920	0.932	0.918	0.946	16,404,893	0.9302	-0.22%
2010-07-13	0	4.590	4.580	4.590	4.540	4.720	3,447,351	15,861,346	4.6010	0.930	0.928	0.930	0.920	0.956	17,013,666	0.9323	-2.13%
2010-07-12	0	4.690	4.690	4.700	4.550	4.730	8,642,000	40,368,730	4.6712	0.950	0.950	0.952	0.922	0.958	42,650,748	0.9465	3.99%
2010-07-09	0	4.510	4.520	4.530	4.390	4.550	8,101,430	36,480,875	4.5030	0.914	0.916	0.918	0.890	0.922	39,982,880	0.9124	2.73%
2010-07-08	0	4.390	4.380	4.400	4.350	4.450	3,634,000	16,066,382	4.4211	0.890	0.887	0.892	0.881	0.902	17,934,832	0.8958	0.46%
2010-07-07	0	4.370	4.360	4.370	4.350	4.440	2,164,000	9,511,940	4.3955	0.885	0.883	0.885	0.881	0.900	10,679,961	0.8906	-1.80%
2010-07-06	0	4.450	4.430	4.450	4.270	4.450	2,684,000	11,826,114	4.4062	0.902	0.898	0.902	0.865	0.902	13,246,310	0.8928	2.77%
2010-07-05	0	4.330	4.310	4.320	4.300	4.450	2,166,446	9,404,142	4.3408	0.877	0.873	0.875	0.871	0.902	10,692,032	0.8795	-1.81%
2010-07-02	0	4.410	4.410	4.430	4.370	4.510	6,217,291	27,520,520	4.4264	0.894	0.894	0.898	0.885	0.914	30,684,114	0.8969	0.00%
2010-06-30	0	4.410	4.400	4.410	4.380	4.480	3,898,624	17,191,321	4.4096	0.894	0.892	0.894	0.887	0.908	19,240,827	0.8935	0.00%
2010-06-29	0	4.410	4.410	4.420	4.380	4.530	4,605,000	20,393,570	4.4286	0.894	0.894	0.896	0.887	0.918	22,726,996	0.8973	-1.78%
2010-06-28	0	4.490	4.480	4.500	4.480	4.700	5,013,511	22,824,823	4.5527	0.910	0.908	0.912	0.908	0.952	24,743,114	0.9225	-3.23%
2010-06-25	0	4.640	4.630	4.640	4.600	4.700	2,168,000	10,043,840	4.6328	0.940	0.938	0.940	0.932	0.952	10,699,702	0.9387	-1.07%
2010-06-24	0	4.690	4.690	4.700	4.660	4.800	2,775,000	13,135,380	4.7335	0.950	0.950	0.952	0.944	0.973	13,695,421	0.9591	-0.21%
2010-06-23	0	4.700	4.700	4.710	4.630	4.790	4,735,511	22,200,000	4.6880	0.952	0.952	0.954	0.938	0.971	23,371,105	0.9499	-2.69%
2010-06-22	0	4.830	4.820	4.830	4.650	4.890	16,137,635	77,530,377	4.8043	0.979	0.977	0.979	0.942	0.991	79,643,856	0.9735	2.33%
2010-06-21	0	4.720	4.700	4.710	4.550	4.730	16,357,000	75,604,030	4.6221	0.956	0.952	0.954	0.922	0.958	80,726,485	0.9365	5.59%
2010-06-18	0	4.470	4.460	4.470	4.460	4.600	6,056,565	27,351,819	4.5161	0.906	0.904	0.906	0.904	0.932	29,890,885	0.9151	-2.19%
2010-06-17	0	4.570	4.570	4.590	4.520	4.620	5,768,400	26,344,810	4.5671	0.926	0.926	0.930	0.916	0.936	28,468,708	0.9254	-0.22%
2010-06-15	0	4.580	4.570	4.580	4.540	4.620	3,365,065	15,388,928	4.5731	0.928	0.926	0.928	0.920	0.936	16,607,561	0.9266	-0.22%
2010-06-14	0	4.590	4.590	4.610	4.570	4.670	5,826,963	26,847,448	4.6075	0.930	0.930	0.934	0.926	0.946	28,757,733	0.9336	1.77%
2010-06-11	0	4.510	4.500	4.510	4.450	4.540	4,340,963	19,541,082	4.5016	0.914	0.912	0.914	0.902	0.920	21,423,897	0.9121	3.44%
2010-06-10	0	4.360	4.350	4.360	4.350	4.430	5,316,443	23,357,886	4.3935	0.883	0.881	0.883	0.881	0.898	26,238,171	0.8902	-1.36%
2010-06-09	0	4.420	4.400	4.420	4.370	4.510	7,873,800	34,800,900	4.4198	0.896	0.892	0.896	0.885	0.914	38,859,461	0.8956	-2.21%
2010-06-08	0	4.520	4.520	4.530	4.500	4.580	3,386,000	15,350,200	4.5334	0.916	0.916	0.918	0.912	0.928	16,710,881	0.9186	-0.44%
2010-06-07	0	4.540	4.530	4.540	4.500	4.640	5,815,047	26,514,233	4.5596	0.920	0.918	0.920	0.912	0.940	28,698,924	0.9239	-5.42%
2010-06-04	0	4.800	4.790	4.810	4.740	4.850	2,987,000	14,333,170	4.7985	0.973	0.971	0.975	0.960	0.983	14,741,702	0.9723	0.21%
2010-06-03	0	4.790	4.790	4.800	4.730	4.880	4,154,000	19,971,820	4.8079	0.971	0.971	0.973	0.958	0.989	20,501,181	0.9742	3.01%
2010-06-02	0	4.650	4.650	4.660	4.620	4.860	5,642,000	26,484,060	4.6941	0.942	0.942	0.944	0.936	0.985	27,844,888	0.9511	-2.52%
2010-06-01	0	4.770	4.760	4.770	4.750	5.020	6,305,930	30,698,141	4.8681	0.967	0.964	0.967	0.962	1.017	31,121,573	0.9864	-4.60%
2010-05-31	0	5.000	5.000	5.020	4.990	5.130	2,959,791	14,940,023	5.0477	1.013	1.013	1.017	1.011	1.039	14,607,417	1.0228	-1.19%
2010-05-28	0	5.060	5.050	5.060	4.920	5.130	15,509,800	78,672,716	5.0725	1.025	1.023	1.025	0.997	1.039	76,545,311	1.0278	6.30%
2010-05-27	0	4.760	4.750	4.760	4.450	4.850	12,907,391	60,486,461	4.6862	0.964	0.962	0.964	0.902	0.983	63,701,676	0.9495	3.93%
2010-05-26	0	4.580	4.570	4.580	4.500	4.800	11,142,728	51,124,626	4.5882	0.928	0.926	0.928	0.912	0.973	54,992,558	0.9297	-4.58%
2010-05-25	0	4.800	4.770	4.790	4.720	4.980	7,035,000	33,727,525	4.7942	0.973	0.967	0.971	0.956	1.009	34,719,742	0.9714	-4.38%
2010-05-24	0	5.020	5.000	5.020	4.880	5.050	4,343,000	21,677,192	4.9913	1.017	1.013	1.017	0.989	1.023	21,433,950	1.0113	3.93%
2010-05-20	0	4.830	4.810	4.830	4.780	5.120	9,852,000	48,141,890	4.8865	0.979	0.975	0.979	0.969	1.037	48,622,445	0.9901	-4.55%
2010-05-19	0	5.060	5.050	5.060	5.050	5.300	4,512,000	23,286,010	5.1609	1.025	1.023	1.025	1.023	1.074	22,268,014	1.0457	-5.24%
2010-05-18	0	5.340	5.340	5.350	5.210	5.340	2,677,000	14,157,760	5.2887	1.082	1.082	1.084	1.056	1.082	13,211,763	1.0716	1.14%
2010-05-17	0	5.280	5.270	5.280	5.230	5.630	6,286,000	33,474,230	5.3252	1.070	1.068	1.070	1.060	1.141	31,023,213	1.0790	-7.04%
2010-05-14	0	5.680	5.650	5.680	5.500	5.690	3,806,000	21,453,150	5.6367	1.151	1.145	1.151	1.114	1.153	18,783,701	1.1421	0.18%
2010-05-13	0	5.670	5.640	5.670	5.520	5.680	5,161,369	29,035,360	5.6255	1.149	1.143	1.149	1.118	1.151	25,472,836	1.1399	1.61%
2010-05-12	0	5.580	5.550	5.590	5.420	5.600	3,367,795	18,581,309	5.5174	1.131	1.125	1.133	1.098	1.135	16,621,034	1.1179	-0.18%
2010-05-11	0	5.590	5.580	5.600	5.580	5.790	11,666,400	66,264,532	5.6799	1.133	1.131	1.135	1.131	1.173	57,577,029	1.1509	0.18%
2010-05-10	0	5.580	5.570	5.580	5.350	5.580	11,167,000	61,606,910	5.5169	1.131	1.129	1.131	1.084	1.131	55,112,347	1.1178	4.69%
2010-05-07	0	5.330	5.330	5.360	5.220	5.440	5,634,585	30,224,291	5.3641	1.080	1.080	1.086	1.058	1.102	27,808,293	1.0869	-2.74%
2010-05-06	0	5.480	5.460	5.470	5.280	5.750	19,315,000	105,859,320	5.4807	1.110	1.106	1.108	1.070	1.165	95,325,064	1.1105	-4.86%
2010-05-05	0	5.760	5.740	5.750	5.690	6.000	16,379,100	94,061,905	5.7428	1.167	1.163	1.165	1.153	1.216	80,835,555	1.1636	-5.26%
2010-05-04	0	6.080	6.050	6.080	6.030	6.200	12,884,000	78,509,175	6.0935	1.232	1.226	1.232	1.222	1.256	63,586,235	1.2347	0.51%
2010-05-03	0	6.140	6.130	6.150	6.130	6.290	5,354,000	33,090,694	6.1806	1.226	1.224	1.228	1.224	1.256	26,821,000	1.2338	-0.49%
2010-04-30	0	6.170	6.170	6.200	6.150	6.400	18,119,618	112,622,204	6.2155	1.232	1.232	1.238	1.228	1.278	90,770,691	1.2407	-1.91%
2010-04-29	0	6.290	6.280	6.300	6.280	6.490	6,279,314	39,912,302	6.3562	1.256	1.254	1.258	1.254	1.296	31,456,384	1.2688	-1.72%
2010-04-28	0	6.400	6.400	6.420	6.350	6.500	5,735,000	36,750,050	6.4080	1.278	1.278	1.282	1.268	1.298	28,729,630	1.2792	-2.88%
2010-04-27	0	6.590	6.570	6.590	6.530	6.680	2,412,000	15,881,640	6.5844	1.315	1.312	1.315	1.304	1.333	12,082,976	1.3144	-1.05%
2010-04-26	0	6.660	6.650	6.660	6.620	6.740	3,871,160	25,852,393	6.6782	1.329	1.327	1.329	1.321	1.345	19,392,675	1.3331	0.30%
2010-04-23	0	6.640	6.570	6.640	6.500	6.750	5,753,000	37,967,030	6.5995	1.325	1.312	1.325	1.298	1.347	28,819,801	1.3174	-0.75%
2010-04-22	0	6.690	6.680	6.690	6.620	6.750	5,902,976	39,348,292	6.6658	1.335	1.333	1.335	1.321	1.347	29,571,110	1.3306	-1.47%
2010-04-21	0	6.790	6.750	6.790	6.720	6.940	9,974,696	67,918,409	6.8091	1.355	1.347	1.355	1.341	1.385	49,968,495	1.3592	2.26%
2010-04-20	0	6.640	6.620	6.700	6.620	6.800	5,838,682	38,915,962	6.6652	1.325	1.321	1.337	1.321	1.357	29,249,027	1.3305	-1.34%
2010-04-19	0	6.730	6.660	6.730	6.590	6.780	9,536,368	63,787,495	6.6889	1.343	1.329	1.343	1.315	1.353	47,772,680	1.3352	-1.32%
2010-04-16	0	6.820	6.810	6.820	6.720	6.880	14,256,343	97,074,431	6.8092	1.361	1.359	1.361	1.341	1.373	71,417,516	1.3593	0.29%
2010-04-15	0	6.800	6.790	6.810	6.520	7.050	12,724,129	86,231,494	6.7770	1.357	1.355	1.359	1.302	1.407	63,741,850	1.3528	1.64%
2010-04-14	1	-	-	-	-	-	0	0	-	1.335	-	-	-	-	0	-	0.00%
2010-04-13	1	-	-	-	-	-	0	0	-	1.335	-	-	-	-	0	-	0.00%
2010-04-12	0	6.690	6.650	6.690	6.580	6.750	2,849,000	18,969,140	6.6582	1.335	1.327	1.335	1.313	1.347	14,272,139	1.3291	-0.15%
2010-04-09	0	6.700	6.710	6.730	6.650	6.750	5,253,157	35,157,450	6.6926	1.337	1.339	1.343	1.327	1.347	26,315,825	1.3360	0.45%
2010-04-08	0	6.670	6.650	6.670	6.640	6.750	3,345,972	22,428,202	6.7030	1.331	1.327	1.331	1.325	1.347	16,761,733	1.3381	-1.19%
2010-04-07	0	6.750	6.720	6.750	6.660	6.830	9,488,921	63,884,200	6.7325	1.347	1.341	1.347	1.329	1.363	47,534,993	1.3439	1.96%
2010-04-01	0	6.620	6.600	6.630	6.450	6.650	4,186,000	27,593,340	6.5918	1.321	1.317	1.323	1.288	1.327	20,969,874	1.3159	1.85%
2010-03-31	0	6.500	6.460	6.530	6.440	6.540	2,261,000	14,648,022	6.4786	1.298	1.290	1.304	1.286	1.306	11,326,537	1.2932	-0.15%
2010-03-30	0	6.510	6.500	6.520	6.450	6.580	3,446,000	22,420,650	6.5063	1.300	1.298	1.302	1.288	1.313	17,262,825	1.2988	-0.31%
2010-03-29	0	6.530	6.540	6.550	6.400	6.600	5,341,483	34,973,753	6.5476	1.304	1.306	1.308	1.278	1.317	26,758,296	1.3070	0.31%
2010-03-26	0	6.510	6.520	6.530	6.450	6.680	6,499,100	42,483,463	6.5368	1.300	1.302	1.304	1.288	1.333	32,557,408	1.3049	-0.15%
2010-03-25	0	6.520	6.500	6.510	6.380	6.790	11,625,733	76,367,990	6.5689	1.302	1.298	1.300	1.274	1.355	58,239,408	1.3113	-2.54%
2010-03-24	1	-	-	-	-	-	0	0	-	1.335	-	-	-	-	0	-	0.00%
2010-03-23	1	-	-	-	-	-	0	0	-	1.335	-	-	-	-	0	-	0.00%
2010-03-22	1	-	-	-	-	-	0	0	-	1.335	-	-	-	-	0	-	0.00%
2010-03-19	0	6.690	6.690	6.700	6.670	6.880	9,618,100	64,897,605	6.7474	1.335	1.335	1.337	1.331	1.373	48,182,119	1.3469	-1.62%
2010-03-18	0	6.800	6.800	6.810	6.590	6.840	36,293,540	245,110,843	6.7536	1.357	1.357	1.359	1.315	1.365	181,813,419	1.3481	5.43%
2010-03-17	0	6.450	6.450	6.460	6.220	6.520	17,723,000	114,494,560	6.4602	1.288	1.288	1.290	1.242	1.302	88,783,823	1.2896	4.71%
2010-03-16	0	6.160	6.140	6.150	6.120	6.210	1,687,150	10,402,169	6.1655	1.230	1.226	1.228	1.222	1.240	8,451,821	1.2308	-0.48%
2010-03-15	0	6.190	6.180	6.190	6.160	6.310	1,963,891	12,235,004	6.2300	1.236	1.234	1.236	1.230	1.260	9,838,162	1.2436	-1.59%
2010-03-12	0	6.290	6.310	6.320	6.200	6.340	7,957,360	49,756,989	6.2530	1.256	1.260	1.262	1.238	1.266	39,862,599	1.2482	-0.47%
2010-03-11	0	6.320	6.320	6.350	6.240	6.480	2,431,000	15,335,990	6.3085	1.262	1.262	1.268	1.246	1.294	12,178,157	1.2593	-1.25%
2010-03-10	0	6.400	6.400	6.420	6.370	6.480	2,679,850	17,229,821	6.4294	1.278	1.278	1.282	1.272	1.294	13,424,777	1.2834	-0.16%
2010-03-09	0	6.410	6.390	6.400	6.380	6.500	7,823,000	50,487,600	6.4537	1.280	1.276	1.278	1.274	1.298	39,189,519	1.2883	-1.08%
2010-03-08	0	6.480	6.450	6.490	6.410	6.550	12,175,652	78,746,663	6.4676	1.294	1.288	1.296	1.280	1.308	60,994,241	1.2911	1.73%
2010-03-05	0	6.370	6.370	6.390	6.090	6.450	21,419,824	134,252,386	6.2677	1.272	1.272	1.276	1.216	1.288	107,303,158	1.2512	3.75%
2010-03-04	0	6.140	6.130	6.140	6.130	6.310	6,653,000	41,192,680	6.1916	1.226	1.224	1.226	1.224	1.260	33,328,374	1.2360	-2.54%
2010-03-03	0	6.300	6.280	6.300	6.200	6.300	6,017,000	37,600,180	6.2490	1.258	1.254	1.258	1.238	1.258	30,142,316	1.2474	1.61%
2010-03-02	0	6.200	6.190	6.200	6.180	6.330	9,439,820	58,858,520	6.2351	1.238	1.236	1.238	1.234	1.264	47,289,020	1.2447	-2.05%
2010-03-01	0	6.330	6.330	6.340	6.130	6.350	12,964,000	80,998,842	6.2480	1.264	1.264	1.266	1.224	1.268	64,943,490	1.2472	4.11%
2010-02-26	0	6.080	6.070	6.080	6.050	6.140	3,505,000	21,336,240	6.0874	1.214	1.212	1.214	1.208	1.226	17,558,387	1.2152	1.16%
2010-02-25	0	6.010	6.000	6.010	6.000	6.110	5,992,000	36,284,130	6.0554	1.200	1.198	1.200	1.198	1.220	30,017,078	1.2088	-1.31%
2010-02-24	0	6.090	6.090	6.100	6.020	6.150	5,528,000	33,652,470	6.0876	1.216	1.216	1.218	1.202	1.228	27,692,658	1.2152	-1.46%
2010-02-23	0	6.180	6.170	6.190	6.030	6.210	6,374,742	39,213,512	6.1514	1.234	1.232	1.236	1.204	1.240	31,934,433	1.2279	1.31%
2010-02-22	0	6.100	6.130	6.150	6.090	6.330	4,137,175	25,424,527	6.1454	1.218	1.224	1.228	1.216	1.264	20,725,284	1.2267	0.83%
2010-02-19	0	6.050	6.030	6.050	5.950	6.150	3,828,000	23,095,220	6.0332	1.208	1.204	1.208	1.188	1.228	19,176,464	1.2044	-2.42%
2010-02-18	0	6.200	6.180	6.190	6.100	6.230	3,010,200	18,543,401	6.1602	1.238	1.234	1.236	1.218	1.244	15,079,674	1.2297	-0.32%
2010-02-17	0	6.220	6.190	6.220	6.170	6.400	10,498,340	65,258,691	6.2161	1.242	1.236	1.242	1.232	1.278	52,591,703	1.2409	-0.64%
2010-02-12	0	6.260	6.160	6.260	6.070	6.330	10,629,246	66,215,775	6.2296	1.250	1.230	1.250	1.212	1.264	53,247,480	1.2435	2.45%
2010-02-11	0	6.110	6.110	6.130	6.000	6.150	4,671,790	28,447,657	6.0892	1.220	1.220	1.224	1.198	1.228	23,403,452	1.2155	2.35%
2010-02-10	0	5.970	5.970	6.000	5.900	6.060	6,980,864	41,793,926	5.9869	1.192	1.192	1.198	1.178	1.210	34,970,817	1.1951	2.05%
2010-02-09	0	5.850	5.840	5.850	5.770	5.900	4,228,820	24,639,257	5.8265	1.168	1.166	1.168	1.152	1.178	21,184,382	1.1631	1.56%
2010-02-08	0	5.760	5.750	5.770	5.680	5.870	12,580,000	72,220,641	5.7409	1.150	1.148	1.152	1.134	1.172	63,019,833	1.1460	-1.87%
2010-02-05	0	5.870	5.870	5.880	5.810	6.040	9,358,800	55,350,626	5.9143	1.172	1.172	1.174	1.160	1.206	46,883,149	1.1806	-5.17%
2010-02-04	0	6.190	6.180	6.190	6.070	6.300	8,253,000	50,925,240	6.1705	1.236	1.234	1.236	1.212	1.258	41,343,615	1.2318	-2.06%
2010-02-03	0	6.320	6.310	6.320	6.220	6.400	3,950,072	24,943,831	6.3148	1.262	1.260	1.262	1.242	1.278	19,787,987	1.2606	0.32%
2010-02-02	0	6.300	6.300	6.310	6.250	6.480	7,507,000	47,471,260	6.3236	1.258	1.258	1.260	1.248	1.294	37,606,509	1.2623	0.00%
2010-02-01	0	6.300	6.230	6.270	6.000	6.300	8,631,677	53,184,075	6.1615	1.258	1.244	1.252	1.198	1.258	43,240,607	1.2300	3.79%
2010-01-29	0	6.070	6.060	6.070	6.050	6.290	11,108,000	68,244,928	6.1438	1.212	1.210	1.212	1.208	1.256	55,645,811	1.2264	-2.10%
2010-01-28	0	6.200	6.190	6.200	6.150	6.270	5,344,949	33,145,221	6.2012	1.238	1.236	1.238	1.228	1.252	26,775,659	1.2379	0.32%
2010-01-27	0	6.180	6.160	6.180	6.130	6.300	7,212,460	44,788,626	6.2099	1.234	1.230	1.234	1.224	1.258	36,131,003	1.2396	-0.16%
2010-01-26	0	6.190	6.170	6.230	6.160	6.480	11,850,820	73,903,826	6.2362	1.236	1.232	1.244	1.230	1.294	59,366,987	1.2449	-3.88%
2010-01-25	0	6.440	6.440	6.460	6.300	6.460	6,859,640	43,919,024	6.4025	1.286	1.286	1.290	1.258	1.290	34,363,542	1.2781	-0.31%
2010-01-22	0	6.460	6.450	6.500	6.120	6.500	13,998,491	87,446,747	6.2469	1.290	1.288	1.298	1.222	1.298	70,125,800	1.2470	1.10%
2010-01-21	0	6.390	6.380	6.390	6.380	6.520	5,914,000	37,986,380	6.4231	1.276	1.274	1.276	1.274	1.302	29,626,335	1.2822	-2.14%
2010-01-20	0	6.530	6.530	6.540	6.460	6.640	7,609,584	49,803,955	6.5449	1.304	1.304	1.306	1.290	1.325	38,120,406	1.3065	-1.80%
2010-01-19	0	6.650	6.620	6.640	6.530	6.690	8,452,000	55,614,360	6.5800	1.327	1.321	1.325	1.304	1.335	42,340,511	1.3135	1.37%
2010-01-18	0	6.560	6.550	6.560	6.520	6.720	7,055,314	46,502,089	6.5911	1.310	1.308	1.310	1.302	1.341	35,343,776	1.3157	-1.50%
2010-01-15	0	6.660	6.640	6.650	6.540	6.740	10,738,904	71,503,916	6.6584	1.329	1.325	1.327	1.306	1.345	53,796,815	1.3291	1.37%
2010-01-14	0	6.570	6.590	6.600	6.500	6.700	5,245,552	34,635,151	6.6028	1.312	1.315	1.317	1.298	1.337	26,277,727	1.3180	0.92%
2010-01-13	0	6.510	6.500	6.520	6.440	6.700	9,174,408	59,914,266	6.5306	1.300	1.298	1.302	1.286	1.337	45,959,432	1.3036	-4.26%
2010-01-12	0	6.800	6.790	6.800	6.690	6.810	8,114,800	54,870,144	6.7617	1.357	1.355	1.357	1.335	1.359	40,651,299	1.3498	0.44%
2010-01-11	0	6.770	6.760	6.770	6.720	6.820	9,388,000	63,535,800	6.7678	1.351	1.349	1.351	1.341	1.361	47,029,427	1.3510	1.04%
2010-01-08	0	6.700	6.690	6.700	6.690	6.820	9,014,232	60,760,825	6.7405	1.337	1.335	1.337	1.335	1.361	45,157,026	1.3455	-0.15%
2010-01-07	0	6.710	6.710	6.720	6.670	6.900	22,376,000	151,507,977	6.7710	1.339	1.339	1.341	1.331	1.377	112,093,146	1.3516	2.29%
2010-01-06	0	6.560	6.560	6.570	6.420	6.680	14,545,780	95,796,766	6.5859	1.310	1.310	1.312	1.282	1.333	72,867,458	1.3147	2.34%
2010-01-05	0	6.410	6.400	6.410	6.280	6.490	14,994,500	96,341,530	6.4251	1.280	1.278	1.280	1.254	1.296	75,115,332	1.2826	3.22%
2010-01-04	0	6.210	6.220	6.230	6.130	6.270	4,493,000	27,836,540	6.1955	1.240	1.242	1.244	1.224	1.252	22,507,799	1.2368	-0.48%
2009-12-31	0	6.240	6.240	6.260	6.140	6.260	2,767,000	17,206,890	6.2186	1.246	1.246	1.250	1.226	1.250	13,861,357	1.2414	1.79%
2009-12-30	0	6.130	6.110	6.140	6.010	6.200	3,895,000	23,659,340	6.0743	1.224	1.220	1.226	1.200	1.238	19,512,102	1.2125	-0.81%
2009-12-29	0	6.180	6.180	6.190	6.160	6.270	1,637,346	10,154,301	6.2017	1.234	1.234	1.236	1.230	1.252	8,202,327	1.2380	0.16%
2009-12-28	0	6.170	6.170	6.180	6.120	6.290	8,049,500	49,957,705	6.2063	1.232	1.232	1.234	1.222	1.256	40,324,177	1.2389	2.83%
2009-12-24	1	-	-	-	-	-	0	0	-	1.198	-	-	-	-	0	-	0.00%
2009-12-23	1	-	-	-	-	-	0	0	-	1.198	-	-	-	-	0	-	0.00%
2009-12-22	0	6.000	6.010	6.030	5.940	6.080	4,562,076	27,356,660	5.9965	1.198	1.200	1.204	1.186	1.214	22,853,837	1.1970	-0.33%
2009-12-21	0	6.020	6.000	6.030	5.970	6.150	4,101,470	24,717,663	6.0265	1.202	1.198	1.204	1.192	1.228	20,546,419	1.2030	-0.66%
2009-12-18	0	6.060	6.060	6.070	5.940	6.070	9,046,279	54,173,345	5.9885	1.210	1.210	1.212	1.186	1.212	45,317,567	1.1954	-0.33%
2009-12-17	0	6.080	6.080	6.090	5.990	6.320	5,284,791	32,241,936	6.1009	1.214	1.214	1.216	1.196	1.262	26,474,296	1.2179	-1.30%
2009-12-16	0	6.160	6.150	6.200	6.140	6.270	8,088,872	50,144,886	6.1992	1.230	1.228	1.238	1.226	1.252	40,521,412	1.2375	-0.65%
2009-12-15	0	6.200	6.180	6.200	6.150	6.300	5,865,237	36,295,654	6.1883	1.238	1.234	1.238	1.228	1.258	29,382,055	1.2353	-1.59%
2009-12-14	0	6.300	6.290	6.300	6.140	6.300	4,143,155	25,796,873	6.2264	1.258	1.256	1.258	1.226	1.258	20,755,241	1.2429	0.48%
2009-12-11	0	6.270	6.250	6.260	6.200	6.390	5,639,000	35,435,340	6.2840	1.252	1.248	1.250	1.238	1.276	28,248,715	1.2544	0.32%
2009-12-10	0	6.250	6.240	6.250	6.150	6.480	5,746,820	36,048,961	6.2729	1.248	1.246	1.248	1.228	1.294	28,788,842	1.2522	0.16%
2009-12-09	0	6.240	6.240	6.250	6.160	6.350	8,213,880	51,283,988	6.2436	1.246	1.246	1.248	1.230	1.268	41,147,642	1.2463	-1.89%
2009-12-08	0	6.360	6.350	6.370	6.310	6.510	4,369,000	27,865,510	6.3780	1.270	1.268	1.272	1.260	1.300	21,886,618	1.2732	-0.78%
2009-12-07	0	6.410	6.400	6.410	6.400	6.560	4,311,141	27,971,444	6.4882	1.280	1.278	1.280	1.278	1.310	21,596,771	1.2952	-1.99%
2009-12-04	0	6.540	6.520	6.550	6.420	6.570	7,373,820	47,838,382	6.4876	1.306	1.302	1.308	1.282	1.312	36,939,340	1.2951	0.46%
2009-12-03	0	6.510	6.510	6.530	6.450	6.550	7,487,000	48,682,770	6.5023	1.300	1.300	1.304	1.288	1.308	37,506,318	1.2980	0.77%
2009-12-02	0	6.460	6.450	6.460	6.400	6.530	8,101,000	52,361,720	6.4636	1.290	1.288	1.290	1.278	1.304	40,582,167	1.2903	1.10%
2009-12-01	0	6.390	6.380	6.390	6.350	6.450	5,802,000	37,102,310	6.3947	1.276	1.274	1.276	1.268	1.288	29,065,268	1.2765	-0.47%
2009-11-30	0	6.420	6.400	6.420	6.300	6.450	6,600,000	42,028,110	6.3679	1.282	1.278	1.282	1.258	1.288	33,062,869	1.2712	4.39%
2009-11-27	0	6.150	6.150	6.170	6.050	6.340	26,161,000	162,013,340	6.1929	1.228	1.228	1.232	1.208	1.266	131,054,200	1.2362	-4.21%
2009-11-26	0	6.420	6.400	6.420	6.370	6.590	6,516,000	41,889,650	6.4287	1.282	1.278	1.282	1.272	1.315	32,642,069	1.2833	-1.83%
2009-11-25	0	6.540	6.540	6.550	6.400	6.600	10,179,000	66,128,454	6.4966	1.306	1.306	1.308	1.278	1.317	50,991,961	1.2968	0.62%
2009-11-24	0	6.500	6.490	6.500	6.460	6.690	9,055,000	59,244,270	6.5427	1.298	1.296	1.298	1.290	1.335	45,361,255	1.3061	-1.52%
2009-11-23	0	6.600	6.600	6.610	6.540	6.640	4,872,000	32,059,810	6.5804	1.317	1.317	1.319	1.306	1.325	24,406,409	1.3136	0.30%
2009-11-20	0	6.580	6.570	6.580	6.480	6.620	8,111,004	53,108,416	6.5477	1.313	1.312	1.313	1.294	1.321	40,632,283	1.3070	-1.94%
2009-11-19	0	6.710	6.700	6.710	6.670	6.830	3,983,000	26,822,470	6.7342	1.339	1.337	1.339	1.331	1.363	19,952,941	1.3443	-1.03%
2009-11-18	0	6.780	6.780	6.790	6.600	6.900	6,017,000	40,554,910	6.7401	1.353	1.353	1.355	1.317	1.377	30,142,316	1.3454	0.15%
2009-11-17	0	6.770	6.770	6.780	6.730	6.940	8,721,000	59,291,570	6.7987	1.351	1.351	1.353	1.343	1.385	43,688,073	1.3572	-1.46%
2009-11-16	0	6.870	6.870	6.880	6.560	6.920	19,565,000	133,171,430	6.8066	1.371	1.371	1.373	1.310	1.381	98,011,369	1.3587	4.73%
2009-11-13	0	6.560	6.570	6.580	6.480	6.590	3,963,766	25,909,440	6.5366	1.310	1.312	1.313	1.294	1.315	19,856,587	1.3048	0.77%
2009-11-12	0	6.510	6.510	6.530	6.480	6.590	4,258,004	27,786,406	6.5257	1.300	1.300	1.304	1.294	1.315	21,330,580	1.3027	0.00%
2009-11-11	0	6.510	6.510	6.520	6.450	6.600	5,094,000	33,118,390	6.5015	1.300	1.300	1.302	1.288	1.317	25,518,524	1.2978	-0.31%
2009-11-10	0	6.530	6.520	6.530	6.470	6.800	5,924,927	39,151,041	6.6079	1.304	1.302	1.304	1.292	1.357	29,681,074	1.3191	-1.80%
2009-11-09	0	6.650	6.630	6.640	6.450	6.650	5,661,458	37,178,846	6.5670	1.327	1.323	1.325	1.288	1.327	28,361,219	1.3109	3.10%
2009-11-06	0	6.450	6.450	6.460	6.400	6.530	5,766,000	37,193,620	6.4505	1.288	1.288	1.290	1.278	1.304	28,884,925	1.2876	1.10%
2009-11-05	0	6.380	6.380	6.390	6.350	6.550	3,761,248	24,207,614	6.4361	1.274	1.274	1.276	1.268	1.308	18,842,068	1.2848	-1.24%
2009-11-04	0	6.460	6.470	6.480	6.360	6.530	4,639,560	29,882,927	6.4409	1.290	1.292	1.294	1.270	1.304	23,241,995	1.2857	2.38%
2009-11-03	0	6.310	6.290	6.340	6.300	6.530	6,416,950	41,165,699	6.4152	1.260	1.256	1.266	1.258	1.304	32,145,876	1.2806	-1.41%
2009-11-02	0	6.400	6.400	6.430	6.230	6.480	5,642,250	36,070,510	6.3929	1.278	1.278	1.284	1.244	1.294	28,264,996	1.2762	-1.99%
2009-10-30	0	6.530	6.530	6.540	6.490	6.590	6,019,000	39,387,420	6.5438	1.304	1.304	1.306	1.296	1.315	30,152,335	1.3063	2.67%
2009-10-29	0	6.360	6.370	6.380	6.280	6.440	9,186,269	58,327,575	6.3494	1.270	1.272	1.274	1.254	1.286	46,018,850	1.2675	-2.30%
2009-10-28	0	6.510	6.510	6.520	6.500	6.760	11,079,318	72,705,539	6.5623	1.300	1.300	1.302	1.298	1.349	55,502,128	1.3100	-2.84%
2009-10-27	0	6.700	6.700	6.710	6.690	6.790	6,533,000	44,009,240	6.7365	1.337	1.337	1.339	1.335	1.355	32,727,231	1.3447	-2.90%
2009-10-23	0	6.900	6.890	6.910	6.840	6.940	7,884,000	54,301,630	6.8876	1.377	1.375	1.379	1.365	1.385	39,495,100	1.3749	1.47%
2009-10-22	0	6.800	6.780	6.790	6.700	6.860	7,970,000	54,013,800	6.7771	1.357	1.353	1.355	1.337	1.369	39,925,919	1.3529	-0.87%
2009-10-21	0	6.860	6.840	6.850	6.650	6.880	8,647,000	58,636,510	6.7811	1.369	1.365	1.367	1.327	1.373	43,317,368	1.3536	2.24%
2009-10-20	0	6.710	6.730	6.740	6.650	6.780	9,436,650	63,521,709	6.7314	1.339	1.343	1.345	1.327	1.353	47,273,140	1.3437	1.21%
2009-10-19	0	6.630	6.620	6.640	6.400	6.690	5,050,000	33,258,220	6.5858	1.323	1.321	1.325	1.278	1.335	25,298,104	1.3147	2.00%
2009-10-16	0	6.500	6.500	6.540	6.440	6.650	5,976,000	38,893,810	6.5083	1.298	1.298	1.306	1.286	1.327	29,936,925	1.2992	-1.81%
2009-10-15	0	6.620	6.610	6.630	6.610	6.780	7,450,639	49,814,753	6.6860	1.321	1.319	1.323	1.319	1.353	37,324,167	1.3347	0.46%
2009-10-14	0	6.590	6.590	6.600	6.520	6.640	4,781,000	31,523,430	6.5935	1.315	1.315	1.317	1.302	1.325	23,950,542	1.3162	1.07%
2009-10-13	0	6.520	6.510	6.520	6.450	6.600	4,211,741	27,671,305	6.5700	1.302	1.300	1.302	1.288	1.317	21,098,825	1.3115	1.24%
2009-10-12	0	6.440	6.430	6.440	6.420	6.670	4,132,200	26,875,130	6.5038	1.286	1.284	1.286	1.282	1.331	20,700,362	1.2983	-3.30%
2009-10-09	0	6.660	6.660	6.670	6.620	6.780	6,394,200	42,832,526	6.6987	1.329	1.329	1.331	1.321	1.353	32,031,909	1.3372	0.00%
2009-10-08	0	6.660	6.650	6.660	6.510	6.700	7,174,000	47,360,880	6.6017	1.329	1.327	1.329	1.300	1.337	35,938,337	1.3178	0.15%
2009-10-07	0	6.650	6.600	6.620	6.490	6.650	10,935,500	72,032,745	6.5871	1.327	1.317	1.321	1.296	1.327	54,781,668	1.3149	4.40%
2009-10-06	0	6.370	6.370	6.380	6.100	6.400	5,583,920	35,025,999	6.2727	1.272	1.272	1.274	1.218	1.278	27,972,790	1.2521	4.43%
2009-10-05	0	6.100	6.090	6.100	5.990	6.140	5,261,917	31,823,564	6.0479	1.218	1.216	1.218	1.196	1.226	26,359,708	1.2073	2.18%
2009-10-02	0	5.970	5.970	5.980	5.970	6.120	9,673,000	58,278,810	6.0249	1.192	1.192	1.194	1.192	1.222	48,457,142	1.2027	-3.86%
2009-09-30	0	6.210	6.200	6.220	6.150	6.320	5,218,731	32,407,640	6.2099	1.240	1.238	1.242	1.228	1.262	26,143,367	1.2396	-0.16%
2009-09-29	0	6.220	6.210	6.220	6.200	6.400	5,153,000	32,318,090	6.2717	1.242	1.240	1.242	1.238	1.278	25,814,086	1.2520	0.65%
2009-09-28	0	6.180	6.170	6.180	6.160	6.380	4,869,000	30,390,160	6.2416	1.234	1.232	1.234	1.230	1.274	24,391,380	1.2459	-3.74%
2009-09-25	0	6.420	6.410	6.420	6.300	6.450	6,889,274	43,946,191	6.3789	1.282	1.280	1.282	1.258	1.288	34,511,995	1.2734	-1.08%
2009-09-24	0	6.490	6.480	6.490	6.410	6.600	10,731,000	69,559,440	6.4821	1.296	1.294	1.296	1.280	1.317	53,757,220	1.2940	-2.99%
2009-09-23	0	6.690	6.690	6.700	6.670	6.870	6,255,000	42,151,130	6.7388	1.335	1.335	1.337	1.331	1.371	31,334,583	1.3452	-1.91%
2009-09-22	0	6.820	6.800	6.820	6.700	6.870	4,858,100	32,934,867	6.7794	1.361	1.357	1.361	1.337	1.371	24,336,777	1.3533	0.89%
2009-09-21	0	6.760	6.760	6.770	6.690	6.960	9,307,300	63,484,688	6.8210	1.349	1.349	1.351	1.335	1.389	46,625,158	1.3616	-2.31%
2009-09-18	0	6.920	6.900	6.950	6.700	7.000	10,957,500	75,122,125	6.8558	1.381	1.377	1.387	1.337	1.397	54,891,877	1.3685	0.44%
2009-09-17	0	6.890	6.860	6.870	6.820	7.170	30,180,549	211,379,405	7.0038	1.375	1.369	1.371	1.361	1.431	151,190,234	1.3981	1.47%
2009-09-16	0	6.790	6.780	6.800	6.550	6.800	29,292,300	195,762,835	6.6831	1.355	1.353	1.357	1.308	1.357	146,740,528	1.3341	4.95%
2009-09-15	0	6.470	6.450	6.470	6.300	6.740	14,045,896	90,798,021	6.4644	1.292	1.288	1.292	1.258	1.345	70,363,276	1.2904	4.02%
2009-09-14	0	6.220	6.210	6.220	6.110	6.390	12,597,270	79,187,466	6.2861	1.242	1.240	1.242	1.220	1.276	63,106,347	1.2548	-3.27%
2009-09-11	0	6.430	6.430	6.450	6.390	6.570	12,291,000	79,707,710	6.4850	1.284	1.284	1.288	1.276	1.312	61,572,080	1.2945	-0.31%
2009-09-10	0	6.450	6.440	6.450	6.430	6.630	10,004,246	65,298,227	6.5271	1.288	1.286	1.288	1.284	1.323	50,116,527	1.3029	-0.62%
2009-09-09	0	6.490	6.490	6.500	6.450	6.750	11,421,300	75,269,415	6.5903	1.296	1.296	1.298	1.288	1.347	57,215,295	1.3155	-2.26%
2009-09-08	0	6.640	6.630	6.640	6.360	6.680	14,396,000	94,352,500	6.5541	1.325	1.323	1.325	1.270	1.333	72,117,131	1.3083	4.08%
2009-09-07	0	6.380	6.360	6.380	6.330	6.540	11,306,600	72,782,580	6.4372	1.274	1.270	1.274	1.264	1.306	56,640,703	1.2850	0.79%
2009-09-04	0	6.330	6.330	6.340	6.110	6.350	13,360,731	83,511,366	6.2505	1.264	1.264	1.266	1.220	1.268	66,930,925	1.2477	3.77%
2009-09-03	0	6.100	6.090	6.100	5.850	6.210	12,154,500	73,739,915	6.0669	1.218	1.216	1.218	1.168	1.240	60,888,279	1.2111	4.27%
2009-09-02	0	5.850	5.840	5.850	5.720	5.900	6,562,600	38,214,555	5.8231	1.168	1.166	1.168	1.142	1.178	32,875,513	1.1624	-2.01%
2009-09-01	0	5.970	5.930	5.990	5.770	5.990	6,845,000	40,419,660	5.9050	1.192	1.184	1.196	1.152	1.196	34,290,203	1.1788	3.11%
2009-08-31	0	5.790	5.780	5.790	5.650	6.090	24,635,900	141,710,477	5.7522	1.156	1.154	1.156	1.128	1.216	123,414,173	1.1483	-5.08%
2009-08-28	0	6.100	6.100	6.110	5.990	6.280	11,746,000	71,491,810	6.0865	1.218	1.218	1.220	1.196	1.254	58,841,888	1.2150	-1.61%
2009-08-27	0	6.200	6.200	6.210	6.190	6.480	15,456,000	96,802,990	6.2631	1.238	1.238	1.240	1.236	1.294	77,427,228	1.2502	-4.62%
2009-08-26	0	6.500	6.500	6.530	6.430	6.650	6,203,266	40,464,404	6.5231	1.298	1.298	1.304	1.284	1.327	31,075,420	1.3021	-1.22%
2009-08-25	0	6.580	6.580	6.600	6.290	6.600	11,676,000	75,004,594	6.4238	1.313	1.313	1.317	1.256	1.317	58,491,221	1.2823	0.92%
2009-08-24	0	6.520	6.520	6.530	6.450	6.750	13,204,270	87,149,169	6.6001	1.302	1.302	1.304	1.288	1.347	66,147,129	1.3175	0.46%
2009-08-21	0	6.490	6.490	6.500	6.280	6.640	10,214,028	66,522,985	6.5129	1.296	1.296	1.298	1.254	1.325	51,167,435	1.3001	0.62%
2009-08-20	0	6.450	6.450	6.460	6.230	6.500	11,364,183	72,381,070	6.3692	1.288	1.288	1.290	1.244	1.298	56,929,166	1.2714	4.71%
2009-08-19	0	6.160	6.140	6.160	6.110	6.540	15,029,000	93,690,130	6.2340	1.230	1.226	1.230	1.220	1.306	75,288,161	1.2444	-5.23%
2009-08-18	0	6.500	6.470	6.500	6.140	6.580	19,409,500	123,105,820	6.3426	1.298	1.292	1.298	1.226	1.313	97,232,388	1.2661	0.31%
2009-08-17	0	6.480	6.480	6.500	6.440	6.960	19,156,000	126,849,480	6.6219	1.294	1.294	1.298	1.286	1.389	95,962,473	1.3219	-8.60%
2009-08-14	0	7.090	7.060	7.090	6.790	7.170	16,975,000	118,646,770	6.9895	1.415	1.409	1.415	1.355	1.431	85,036,698	1.3952	1.43%
2009-08-13	0	6.990	6.990	7.000	6.980	7.140	14,765,587	104,328,010	7.0656	1.395	1.395	1.397	1.393	1.425	73,968,587	1.4104	1.45%
2009-08-12	0	6.890	6.880	6.890	6.860	7.100	14,261,328	98,907,105	6.9353	1.375	1.373	1.375	1.369	1.417	71,442,488	1.3844	-4.44%
2009-08-11	0	7.210	7.200	7.210	7.090	7.390	6,846,800	49,320,190	7.2034	1.439	1.437	1.439	1.415	1.475	34,299,220	1.4379	-0.55%
2009-08-10	0	7.250	7.250	7.260	7.050	7.280	14,147,525	101,690,228	7.1878	1.447	1.447	1.449	1.407	1.453	70,872,389	1.4348	4.32%
2009-08-07	0	6.950	6.930	6.950	6.850	7.450	28,231,089	199,750,053	7.0755	1.387	1.383	1.387	1.367	1.487	141,424,364	1.4124	-7.33%
2009-08-06	0	7.500	7.480	7.500	7.300	7.630	20,285,000	151,467,790	7.4670	1.497	1.493	1.497	1.457	1.523	101,618,228	1.4906	-0.27%
2009-08-05	0	7.520	7.520	7.530	7.300	7.800	27,643,996	207,360,217	7.5011	1.501	1.501	1.503	1.457	1.557	138,483,307	1.4974	-1.83%
2009-08-04	0	7.660	7.650	7.660	7.390	7.920	37,737,000	289,922,196	7.6827	1.529	1.527	1.529	1.475	1.581	189,044,469	1.5336	1.32%
2009-08-03	0	7.560	7.550	7.560	7.100	7.570	34,820,431	256,189,110	7.3574	1.509	1.507	1.509	1.417	1.511	174,433,842	1.4687	6.48%
2009-07-31	0	7.100	7.100	7.110	7.020	7.260	31,284,550	223,093,218	7.1311	1.417	1.417	1.419	1.401	1.449	156,720,755	1.4235	2.90%
2009-07-30	0	6.900	6.880	6.890	6.690	7.160	26,749,765	184,480,657	6.8965	1.377	1.373	1.375	1.335	1.429	134,003,634	1.3767	-2.27%
2009-07-29	0	7.060	7.040	7.060	6.500	7.460	41,992,100	292,365,743	6.9624	1.409	1.405	1.409	1.298	1.489	210,360,502	1.3898	-1.67%
2009-07-28	0	7.180	7.180	7.190	6.780	7.320	53,741,000	381,013,582	7.0898	1.433	1.433	1.435	1.353	1.461	269,216,917	1.4153	5.74%
2009-07-27	0	6.790	6.780	6.790	6.050	6.800	38,613,000	250,905,250	6.4979	1.355	1.353	1.355	1.208	1.357	193,432,814	1.2971	12.05%
2009-07-24	0	6.060	6.060	6.070	5.820	6.070	17,049,487	101,496,504	5.9531	1.210	1.210	1.212	1.162	1.212	85,409,842	1.1883	1.68%
2009-07-23	0	5.960	5.960	5.970	5.830	6.000	9,274,202	55,111,522	5.9425	1.190	1.190	1.192	1.164	1.198	46,459,353	1.1862	2.94%
2009-07-22	0	5.790	5.770	5.790	5.740	5.980	9,958,045	58,471,457	5.8718	1.156	1.152	1.156	1.146	1.194	49,885,082	1.1721	0.00%
2009-07-21	0	5.790	5.780	5.820	5.650	5.850	17,562,000	101,445,810	5.7764	1.156	1.154	1.162	1.128	1.168	87,977,289	1.1531	1.58%
2009-07-20	0	5.700	5.690	5.700	5.500	5.770	16,781,000	95,411,500	5.6857	1.138	1.136	1.138	1.098	1.152	84,064,850	1.1350	3.64%
2009-07-17	0	5.500	5.500	5.510	5.270	5.560	26,911,770	146,273,479	5.4353	1.098	1.098	1.100	1.052	1.110	134,815,202	1.0850	-1.43%
2009-07-16	0	5.580	5.580	5.600	5.550	5.780	15,740,000	88,671,340	5.6335	1.114	1.114	1.118	1.108	1.154	78,849,934	1.1246	0.72%
2009-07-15	0	5.540	5.530	5.540	5.210	5.550	18,031,000	97,923,610	5.4308	1.106	1.104	1.106	1.040	1.108	90,326,757	1.0841	4.14%
2009-07-14	0	5.320	5.310	5.320	5.180	5.320	6,760,000	35,566,750	5.2614	1.062	1.060	1.062	1.034	1.062	33,864,393	1.0503	3.70%
2009-07-13	0	5.130	5.110	5.120	5.120	5.310	6,870,125	35,647,781	5.1888	1.024	1.020	1.022	1.022	1.060	34,416,067	1.0358	-3.39%
2009-07-10	0	5.310	5.300	5.310	5.300	5.440	4,733,475	25,332,929	5.3519	1.060	1.058	1.060	1.058	1.086	23,712,464	1.0683	-2.03%
2009-07-09	0	5.420	5.410	5.420	5.160	5.440	6,778,000	36,037,620	5.3169	1.082	1.080	1.082	1.030	1.086	33,954,565	1.0613	3.24%
2009-07-08	0	5.250	5.250	5.260	5.100	5.330	16,207,000	84,238,639	5.1977	1.048	1.048	1.050	1.018	1.064	81,189,382	1.0376	-2.23%
2009-07-07	0	5.370	5.350	5.400	5.350	5.600	12,396,000	67,450,770	5.4413	1.072	1.068	1.078	1.068	1.118	62,098,080	1.0862	-2.89%
2009-07-06	0	5.530	5.530	5.540	5.480	5.680	10,697,000	59,819,410	5.5922	1.104	1.104	1.106	1.094	1.134	53,586,896	1.1163	-2.12%
2009-07-03	0	5.650	5.640	5.650	5.540	5.730	12,017,000	67,683,280	5.6323	1.128	1.126	1.128	1.106	1.144	60,199,470	1.1243	-0.70%
2009-07-02	0	5.690	5.680	5.690	5.630	5.850	21,420,000	122,905,420	5.7379	1.136	1.134	1.136	1.124	1.168	107,304,039	1.1454	1.79%
2009-06-30	0	5.590	5.580	5.600	5.530	5.670	26,536,000	148,399,320	5.5924	1.116	1.114	1.118	1.104	1.132	132,932,772	1.1163	2.95%
2009-06-29	0	5.430	5.420	5.450	5.380	5.650	12,127,000	66,296,180	5.4668	1.084	1.082	1.088	1.074	1.128	60,750,517	1.0913	-2.69%
2009-06-26	0	5.580	5.600	5.610	5.400	5.650	12,459,000	68,901,530	5.5303	1.114	1.118	1.120	1.078	1.128	62,413,680	1.1039	4.69%
2009-06-25	0	5.330	5.330	5.340	5.260	5.450	11,351,000	60,828,260	5.3588	1.064	1.064	1.066	1.050	1.088	56,863,126	1.0697	0.95%
2009-06-24	0	5.280	5.260	5.290	5.040	5.330	11,414,000	59,549,880	5.2173	1.054	1.050	1.056	1.006	1.064	57,178,726	1.0415	3.13%
2009-06-23	0	5.120	5.150	5.160	5.100	5.260	13,338,000	68,943,520	5.1690	1.022	1.028	1.030	1.018	1.050	66,817,053	1.0318	-6.23%
2009-06-22	0	5.460	5.450	5.460	5.300	5.600	13,957,657	77,093,428	5.5234	1.090	1.088	1.090	1.058	1.118	69,921,241	1.1026	2.63%
2009-06-19	0	5.320	5.330	5.380	5.250	5.510	8,852,000	47,443,630	5.3597	1.062	1.064	1.074	1.048	1.100	44,344,321	1.0699	-0.93%
2009-06-18	0	5.370	5.360	5.370	5.300	5.550	8,136,170	44,054,457	5.4146	1.072	1.070	1.072	1.058	1.108	40,758,352	1.0809	-1.47%
2009-06-17	0	5.450	5.450	5.460	5.250	5.530	19,240,282	103,920,150	5.4012	1.088	1.088	1.090	1.048	1.104	96,384,686	1.0782	-1.09%
2009-06-16	0	5.510	5.510	5.520	5.450	5.670	24,071,000	133,060,230	5.5278	1.100	1.100	1.102	1.088	1.132	120,584,292	1.1035	-5.00%
2009-06-15	0	5.800	5.790	5.810	5.790	6.050	12,282,990	72,288,917	5.8853	1.158	1.156	1.160	1.156	1.208	61,531,953	1.1748	-4.29%
2009-06-12	0	6.060	6.060	6.070	5.970	6.270	23,342,000	142,656,120	6.1116	1.210	1.210	1.212	1.192	1.252	116,932,347	1.2200	-0.16%
2009-06-11	0	6.070	6.070	6.080	5.990	6.150	24,116,310	146,698,782	6.0830	1.212	1.212	1.214	1.196	1.228	120,811,273	1.2143	1.00%
2009-06-10	0	6.010	6.000	6.010	5.770	6.020	19,102,000	112,908,740	5.9108	1.200	1.198	1.200	1.152	1.202	95,691,959	1.1799	4.70%
2009-06-09	0	5.740	5.750	5.760	5.560	6.080	22,985,000	131,812,880	5.7347	1.146	1.148	1.150	1.110	1.214	115,143,947	1.1448	-3.37%
2009-06-08	0	5.940	5.940	5.950	5.920	6.190	15,644,800	95,112,618	6.0795	1.186	1.186	1.188	1.182	1.236	78,373,027	1.2136	-3.10%
2009-06-05	0	6.130	6.120	6.130	6.060	6.320	22,224,762	136,943,742	6.1618	1.224	1.222	1.224	1.210	1.262	111,335,515	1.2300	0.66%
2009-06-04	0	6.090	6.100	6.110	5.810	6.200	26,227,548	157,693,687	6.0125	1.216	1.218	1.220	1.160	1.238	131,387,574	1.2002	1.33%
2009-06-03	0	6.010	6.050	6.060	5.880	6.140	36,884,400	222,237,316	6.0252	1.200	1.208	1.210	1.174	1.226	184,773,348	1.2028	5.44%
2009-06-02	0	5.700	5.700	5.710	5.600	6.230	58,398,889	348,141,018	5.9614	1.138	1.138	1.140	1.118	1.244	292,550,732	1.1900	-0.18%
2009-06-01	0	5.710	5.720	5.730	5.250	5.730	35,370,000	195,396,620	5.5244	1.140	1.142	1.144	1.048	1.144	177,186,922	1.1028	10.66%
2009-05-29	0	5.160	5.150	5.160	4.990	5.200	19,814,000	101,558,380	5.1256	1.030	1.028	1.030	0.996	1.038	99,258,741	1.0232	1.98%
2009-05-27	0	5.060	5.050	5.060	5.000	5.110	20,768,000	105,201,700	5.0656	1.010	1.008	1.010	0.998	1.020	104,037,828	1.0112	2.85%
2009-05-26	0	4.920	4.910	4.920	4.910	5.080	11,859,932	59,140,875	4.9866	0.982	0.980	0.982	0.980	1.014	59,412,633	0.9954	-0.81%
2009-05-25	0	4.960	4.960	4.970	4.760	5.020	14,722,000	72,693,940	4.9378	0.990	0.990	0.992	0.950	1.002	73,750,236	0.9857	3.12%
2009-05-22	0	4.810	4.810	4.820	4.680	5.030	19,551,000	94,075,080	4.8118	0.960	0.960	0.962	0.934	1.004	97,941,236	0.9605	-3.80%
2009-05-21	0	5.000	5.000	5.010	4.950	5.130	14,267,000	71,806,150	5.0330	0.998	0.998	1.000	0.988	1.024	71,470,902	1.0047	-2.53%
2009-05-20	0	5.130	5.120	5.130	5.030	5.280	32,783,000	168,564,930	5.1418	1.024	1.022	1.024	1.004	1.054	164,227,279	1.0264	2.60%
2009-05-19	0	5.000	4.990	5.000	4.620	5.000	46,789,600	225,747,240	4.8247	0.998	0.996	0.998	0.922	0.998	234,393,701	0.9631	7.76%
2009-05-18	0	4.640	4.580	4.610	4.310	4.670	19,238,000	86,730,210	4.5083	0.926	0.914	0.920	0.860	0.932	96,373,254	0.8999	3.57%
2009-05-15	0	4.480	4.480	4.490	4.460	4.550	12,777,400	57,483,188	4.4988	0.894	0.894	0.896	0.890	0.908	64,008,713	0.8981	1.82%
2009-05-14	0	4.400	4.400	4.410	4.350	4.450	14,181,832	62,361,864	4.3973	0.878	0.878	0.880	0.868	0.888	71,044,251	0.8778	-5.17%
2009-05-13	0	4.640	4.630	4.640	4.530	4.750	13,801,020	64,541,281	4.6766	0.926	0.924	0.926	0.904	0.948	69,136,564	0.9335	1.09%
2009-05-12	0	4.590	4.590	4.600	4.440	4.720	14,600,000	66,700,640	4.5685	0.916	0.916	0.918	0.886	0.942	73,139,074	0.9120	-0.65%
2009-05-11	0	4.620	4.620	4.640	4.580	4.930	23,655,544	112,905,284	4.7729	0.922	0.922	0.926	0.914	0.984	118,503,054	0.9528	-3.55%
2009-05-08	0	4.790	4.780	4.790	4.550	4.820	30,318,000	142,825,320	4.7109	0.956	0.954	0.956	0.908	0.962	151,878,798	0.9404	2.79%
2009-05-07	0	4.660	4.660	4.670	4.500	4.980	42,611,670	200,540,746	4.7062	0.930	0.930	0.932	0.898	0.994	213,464,253	0.9395	-3.12%
2009-05-06	0	4.810	4.790	4.800	4.520	4.860	44,135,011	209,868,681	4.7552	0.960	0.956	0.958	0.902	0.970	221,095,469	0.9492	4.57%
2009-05-05	0	4.600	4.590	4.600	4.360	4.690	68,201,000	308,231,220	4.5195	0.918	0.916	0.918	0.870	0.936	341,654,658	0.9022	8.49%
2009-05-04	0	4.240	4.240	4.250	4.020	4.280	33,005,000	137,321,380	4.1606	0.846	0.846	0.848	0.802	0.854	165,339,394	0.8305	7.61%
2009-04-30	0	3.940	3.930	3.940	3.860	3.970	17,617,900	69,287,980	3.9328	0.787	0.785	0.787	0.771	0.792	88,257,322	0.7851	3.68%
2009-04-29	0	3.800	3.790	3.810	3.670	3.820	12,603,500	47,423,420	3.7627	0.759	0.757	0.761	0.733	0.763	63,137,556	0.7511	3.81%
2009-04-28	0	3.840	3.840	3.850	3.800	4.030	15,894,000	61,677,510	3.8806	0.731	0.731	0.733	0.723	0.767	83,522,999	0.7384	-2.04%
2009-04-27	0	3.920	3.920	3.930	3.910	4.090	21,414,794	85,491,246	3.9922	0.746	0.746	0.748	0.744	0.778	112,534,782	0.7597	-5.77%
2009-04-24	0	4.160	4.160	4.170	4.090	4.220	9,834,000	40,813,250	4.1502	0.792	0.792	0.794	0.778	0.803	51,677,688	0.7898	0.97%
2009-04-23	0	4.120	4.120	4.130	3.980	4.130	9,615,850	39,148,255	4.0712	0.784	0.784	0.786	0.757	0.786	50,531,309	0.7747	3.52%
2009-04-22	0	3.980	3.980	3.990	3.950	4.280	25,106,850	102,776,472	4.0936	0.757	0.757	0.759	0.752	0.814	131,936,543	0.7790	-3.86%
2009-04-21	0	4.140	4.140	4.150	4.050	4.150	16,544,000	67,954,770	4.1075	0.788	0.788	0.790	0.771	0.790	86,938,750	0.7816	-3.27%
2009-04-20	0	4.280	4.270	4.290	4.090	4.340	16,043,000	68,170,060	4.2492	0.814	0.813	0.816	0.778	0.826	84,305,994	0.8086	2.88%
2009-04-17	0	4.160	4.160	4.170	4.130	4.470	23,849,604	101,869,147	4.2713	0.792	0.792	0.794	0.786	0.851	125,329,713	0.8128	-3.93%
2009-04-16	0	4.330	4.320	4.330	4.270	4.690	33,752,340	150,808,890	4.4681	0.824	0.822	0.824	0.813	0.892	177,368,608	0.8503	-4.63%
2009-04-15	0	4.540	4.530	4.550	4.170	4.590	30,800,200	136,107,198	4.4190	0.864	0.862	0.866	0.794	0.873	161,855,107	0.8409	5.58%
2009-04-14	0	4.300	4.290	4.300	4.030	4.300	29,531,600	123,729,818	4.1897	0.818	0.816	0.818	0.767	0.818	155,188,612	0.7973	9.97%
2009-04-09	0	3.910	3.910	3.920	3.810	3.940	13,572,000	52,696,050	3.8827	0.744	0.744	0.746	0.725	0.750	71,320,885	0.7389	3.44%
2009-04-08	0	3.780	3.770	3.780	3.730	3.870	12,503,000	47,134,250	3.7698	0.719	0.717	0.719	0.710	0.736	65,703,288	0.7174	-3.57%
2009-04-07	0	3.920	3.910	3.920	3.860	3.980	11,176,877	43,743,189	3.9137	0.746	0.744	0.746	0.735	0.757	58,734,509	0.7448	-1.75%
2009-04-06	0	3.990	3.990	4.000	3.890	4.120	23,782,975	95,337,965	4.0087	0.759	0.759	0.761	0.740	0.784	124,979,577	0.7628	1.53%
2009-04-03	0	3.930	3.920	3.930	3.750	3.940	19,639,996	75,896,835	3.8644	0.748	0.746	0.748	0.714	0.750	103,208,215	0.7354	2.08%
2009-04-02	0	3.850	3.840	3.850	3.700	3.910	29,597,000	113,037,600	3.8192	0.733	0.731	0.733	0.704	0.744	155,532,289	0.7268	6.06%
2009-04-01	0	3.630	3.630	3.640	3.540	3.680	17,192,970	62,296,403	3.6234	0.691	0.691	0.693	0.674	0.700	90,349,089	0.6895	4.91%
2009-03-31	0	3.460	3.460	3.470	3.420	3.580	19,173,330	67,267,518	3.5084	0.658	0.658	0.660	0.651	0.681	100,755,884	0.6676	-0.86%
2009-03-30	0	3.490	3.460	3.470	3.470	3.820	24,843,000	90,127,570	3.6279	0.664	0.658	0.660	0.660	0.727	130,550,010	0.6904	-10.05%
2009-03-27	0	3.880	3.880	3.890	3.840	4.080	24,031,000	94,619,850	3.9374	0.738	0.738	0.740	0.731	0.776	126,282,949	0.7493	-2.51%
2009-03-26	0	3.980	3.970	3.980	3.820	4.000	34,937,000	137,101,284	3.9242	0.757	0.755	0.757	0.727	0.761	183,593,999	0.7468	3.65%
2009-03-25	0	3.840	3.850	3.860	3.700	4.030	37,652,954	146,996,739	3.9040	0.731	0.733	0.735	0.704	0.767	197,866,342	0.7429	1.05%
2009-03-24	0	3.800	3.800	3.810	3.640	3.930	34,624,000	129,644,800	3.7444	0.723	0.723	0.725	0.693	0.748	181,949,183	0.7125	-1.81%
2009-03-23	0	3.870	3.860	3.870	3.400	3.900	72,007,100	269,750,278	3.7462	0.736	0.735	0.736	0.647	0.742	378,397,442	0.7129	16.22%
2009-03-20	0	3.330	3.330	3.340	3.330	3.590	21,578,000	74,341,490	3.4452	0.634	0.634	0.636	0.634	0.683	113,392,429	0.6556	-0.89%
2009-03-19	0	3.360	3.360	3.370	3.230	3.420	15,715,000	52,619,980	3.3484	0.639	0.639	0.641	0.615	0.651	82,582,354	0.6372	3.07%
2009-03-18	0	3.260	3.250	3.260	3.240	3.380	8,224,000	27,174,340	3.3043	0.620	0.618	0.620	0.617	0.643	43,217,135	0.6288	-1.21%
2009-03-17	0	3.300	3.290	3.300	3.290	3.390	15,261,862	50,955,573	3.3388	0.628	0.626	0.628	0.626	0.645	80,201,113	0.6353	-2.65%
2009-03-16	0	3.390	3.380	3.390	3.180	3.390	14,855,724	49,041,746	3.3012	0.645	0.643	0.645	0.605	0.645	78,066,857	0.6282	7.96%
2009-03-13	0	3.140	3.140	3.150	3.080	3.170	6,007,533	18,780,892	3.1262	0.598	0.598	0.599	0.586	0.603	31,569,597	0.5949	2.95%
2009-03-12	0	3.050	3.050	3.060	2.980	3.090	3,138,067	9,502,633	3.0282	0.580	0.580	0.582	0.567	0.588	16,490,548	0.5762	-0.65%
2009-03-11	0	3.070	3.070	3.080	3.070	3.160	7,159,000	22,261,970	3.1096	0.584	0.584	0.586	0.584	0.601	37,620,558	0.5918	2.33%
2009-03-10	0	3.000	2.990	3.000	2.910	3.020	6,621,000	19,748,980	2.9828	0.571	0.569	0.571	0.554	0.575	34,793,367	0.5676	3.45%
2009-03-09	0	2.900	2.900	2.910	2.830	2.950	5,154,400	14,814,528	2.8742	0.552	0.552	0.554	0.539	0.561	27,086,381	0.5469	0.00%
2009-03-06	0	2.900	2.900	2.920	2.860	2.950	12,703,000	36,794,470	2.8965	0.552	0.552	0.556	0.544	0.561	66,754,288	0.5512	-3.65%
2009-03-05	0	3.010	3.010	3.020	3.000	3.200	7,333,000	22,780,030	3.1065	0.573	0.573	0.575	0.571	0.609	38,534,928	0.5912	-3.22%
2009-03-04	0	3.110	3.110	3.130	2.850	3.160	8,551,000	26,006,590	3.0414	0.592	0.592	0.596	0.542	0.601	44,935,521	0.5788	7.61%
2009-03-03	0	2.890	2.890	2.900	2.710	2.970	5,714,000	16,409,560	2.8718	0.550	0.550	0.552	0.516	0.565	30,027,080	0.5465	2.48%
2009-03-02	0	2.820	2.820	2.840	2.770	2.950	7,713,000	21,771,640	2.8227	0.537	0.537	0.540	0.527	0.561	40,531,829	0.5371	-3.42%
2009-02-27	0	2.920	2.920	2.940	2.890	3.060	6,716,000	19,884,520	2.9608	0.556	0.556	0.559	0.550	0.582	35,292,592	0.5634	-3.63%
2009-02-26	0	3.030	3.030	3.040	2.980	3.210	7,869,000	24,164,170	3.0708	0.577	0.577	0.578	0.567	0.611	41,351,609	0.5844	-3.81%
2009-02-25	0	3.150	3.150	3.160	3.110	3.230	7,159,000	22,683,820	3.1686	0.599	0.599	0.601	0.592	0.615	37,620,558	0.6030	1.29%
2009-02-24	0	3.110	3.110	3.120	3.070	3.280	9,512,000	29,795,510	3.1324	0.592	0.592	0.594	0.584	0.624	49,985,577	0.5961	-6.33%
2009-02-23	0	3.320	3.310	3.320	3.240	3.350	4,477,311	14,748,686	3.2941	0.632	0.630	0.632	0.617	0.637	23,528,277	0.6268	2.47%
2009-02-20	0	3.240	3.240	3.250	3.230	3.320	6,139,000	20,027,880	3.2624	0.617	0.617	0.618	0.615	0.632	32,260,456	0.6208	-3.28%
2009-02-19	0	3.350	3.350	3.360	3.270	3.410	5,767,000	19,326,180	3.3512	0.637	0.637	0.639	0.622	0.649	30,305,596	0.6377	1.52%
2009-02-18	0	3.300	3.290	3.300	3.250	3.380	9,465,539	31,263,876	3.3029	0.628	0.626	0.628	0.618	0.643	49,741,425	0.6285	-0.60%
2009-02-17	0	3.320	3.310	3.340	3.320	3.520	10,210,000	34,591,980	3.3880	0.632	0.630	0.636	0.632	0.670	53,653,569	0.6447	-5.68%
2009-02-16	0	3.520	3.510	3.530	3.410	3.550	6,431,000	22,399,840	3.4831	0.670	0.668	0.672	0.649	0.676	33,794,917	0.6628	1.44%
2009-02-13	0	3.470	3.460	3.470	3.430	3.540	4,759,566	16,615,458	3.4910	0.660	0.658	0.660	0.653	0.674	25,011,528	0.6643	1.76%
2009-02-12	0	3.410	3.400	3.410	3.320	3.570	7,727,000	26,638,810	3.4475	0.649	0.647	0.649	0.632	0.679	40,605,399	0.6560	-4.75%
2009-02-11	0	3.580	3.570	3.580	3.470	3.620	7,926,000	28,019,630	3.5352	0.681	0.679	0.681	0.660	0.689	41,651,144	0.6727	-2.45%
2009-02-10	0	3.670	3.670	3.680	3.600	3.820	14,421,000	53,605,110	3.7172	0.698	0.698	0.700	0.685	0.727	75,782,381	0.7074	0.00%
2009-02-09	0	3.670	3.670	3.680	3.530	3.700	17,640,000	64,201,490	3.6395	0.698	0.698	0.700	0.672	0.704	92,698,232	0.6926	3.97%
2009-02-06	0	3.530	3.520	3.530	3.300	3.570	19,032,947	66,107,284	3.4733	0.672	0.670	0.672	0.628	0.679	100,018,171	0.6610	5.06%
2009-02-05	0	3.360	3.350	3.360	3.280	3.470	12,833,000	43,471,800	3.3875	0.639	0.637	0.639	0.624	0.660	67,437,438	0.6446	1.51%
2009-02-04	0	3.310	3.310	3.320	3.150	3.360	13,138,000	43,030,430	3.2753	0.630	0.630	0.632	0.599	0.639	69,040,214	0.6233	6.43%
2009-02-03	0	3.110	3.100	3.110	3.040	3.170	4,388,000	13,726,220	3.1281	0.592	0.590	0.592	0.578	0.603	23,058,948	0.5953	2.30%
2009-02-02	0	3.040	3.040	3.070	3.020	3.190	4,887,858	15,161,753	3.1019	0.578	0.578	0.584	0.575	0.607	25,685,703	0.5903	-5.30%
2009-01-30	0	3.210	3.210	3.220	2.820	3.280	8,337,700	25,170,291	3.0189	0.611	0.611	0.613	0.537	0.624	43,814,629	0.5745	8.45%
2009-01-29	0	2.960	2.960	2.970	2.930	3.040	4,726,000	14,085,710	2.9805	0.563	0.563	0.565	0.558	0.578	24,835,139	0.5672	5.71%
2009-01-23	0	2.800	2.800	2.810	2.770	2.940	13,617,000	38,211,100	2.8061	0.533	0.533	0.535	0.527	0.559	71,557,360	0.5340	-6.35%
2009-01-22	0	2.990	2.980	2.990	2.960	3.110	4,866,000	14,707,850	3.0226	0.569	0.567	0.569	0.563	0.592	25,570,839	0.5752	-0.33%
2009-01-21	0	3.000	3.000	3.010	2.980	3.170	6,885,000	21,133,880	3.0696	0.571	0.571	0.573	0.567	0.603	36,180,688	0.5841	-7.12%
2009-01-20	0	3.230	3.210	3.230	3.060	3.230	3,416,000	10,820,880	3.1677	0.615	0.611	0.615	0.582	0.615	17,951,086	0.6028	-0.92%
2009-01-19	0	3.260	3.230	3.260	3.130	3.290	6,424,000	20,756,830	3.2311	0.620	0.615	0.620	0.596	0.626	33,758,132	0.6149	4.49%
2009-01-16	0	3.120	3.120	3.160	3.120	3.270	8,486,000	26,991,110	3.1807	0.594	0.594	0.601	0.594	0.622	44,593,946	0.6053	-1.27%
2009-01-15	0	3.160	3.160	3.170	3.020	3.170	7,068,298	21,834,000	3.0890	0.601	0.601	0.603	0.575	0.603	37,143,919	0.5878	-2.77%
2009-01-14	0	3.250	3.250	3.270	3.240	3.380	12,691,000	41,975,730	3.3075	0.618	0.618	0.622	0.617	0.643	66,691,228	0.6294	0.93%
2009-01-13	0	3.220	3.210	3.220	3.200	3.460	16,699,000	55,639,720	3.3319	0.613	0.611	0.613	0.609	0.658	87,753,276	0.6340	-4.73%
2009-01-12	0	3.380	3.380	3.400	3.380	3.620	13,399,000	46,371,500	3.4608	0.643	0.643	0.647	0.643	0.689	70,411,770	0.6586	-7.65%
2009-01-09	0	3.660	3.650	3.660	3.580	3.730	7,767,836	28,397,500	3.6558	0.696	0.695	0.696	0.681	0.710	40,819,992	0.6957	1.67%
2009-01-08	0	3.600	3.600	3.620	3.580	3.780	10,777,000	39,359,560	3.6522	0.685	0.685	0.689	0.681	0.719	56,633,155	0.6950	-7.22%
2009-01-07	0	3.880	3.860	3.880	3.850	4.190	19,889,836	80,475,445	4.0461	0.738	0.735	0.738	0.733	0.797	104,521,125	0.7699	-3.24%
2009-01-06	0	4.010	4.010	4.020	3.830	4.060	20,879,500	82,400,390	3.9465	0.763	0.763	0.765	0.729	0.773	109,721,811	0.7510	1.01%
2009-01-05	0	3.970	3.970	3.980	3.830	4.000	21,419,000	83,724,810	3.9089	0.755	0.755	0.757	0.729	0.761	112,556,884	0.7438	5.59%
2009-01-02	0	3.760	3.760	3.770	3.500	3.770	10,431,000	38,544,160	3.6952	0.716	0.716	0.717	0.666	0.717	54,814,924	0.7032	6.82%
2008-12-31	0	3.520	3.520	3.530	3.440	3.540	3,870,995	13,524,723	3.4939	0.670	0.670	0.672	0.655	0.674	20,342,086	0.6649	2.33%
2008-12-30	0	3.440	3.420	3.440	3.390	3.550	7,709,720	26,478,298	3.4344	0.655	0.651	0.655	0.645	0.676	40,514,593	0.6535	-1.71%
2008-12-29	0	3.500	3.500	3.510	3.460	3.540	5,756,000	20,147,769	3.5003	0.666	0.666	0.668	0.658	0.674	30,247,791	0.6661	1.45%
2008-12-24	0	3.450	3.450	3.470	3.320	3.540	7,837,010	27,104,214	3.4585	0.657	0.657	0.660	0.632	0.674	41,183,502	0.6581	1.77%
2008-12-23	0	3.390	3.390	3.440	3.350	3.640	10,780,000	37,320,220	3.4620	0.645	0.645	0.655	0.637	0.693	56,648,920	0.6588	-5.83%
2008-12-22	0	3.600	3.600	3.640	3.600	3.930	14,035,000	52,797,900	3.7619	0.685	0.685	0.693	0.685	0.748	73,753,951	0.7159	-5.01%
2008-12-19	0	3.790	3.790	3.800	3.770	4.070	31,025,672	121,154,530	3.9050	0.721	0.721	0.723	0.717	0.775	163,039,963	0.7431	-4.29%
2008-12-18	0	3.960	3.960	3.970	3.700	3.960	39,227,000	151,202,610	3.8546	0.754	0.754	0.755	0.704	0.754	206,137,957	0.7335	8.20%
2008-12-17	0	3.660	3.650	3.660	3.370	3.670	37,711,000	132,467,890	3.5127	0.696	0.695	0.696	0.641	0.698	198,171,374	0.6685	7.02%
2008-12-16	0	3.420	3.420	3.430	3.280	3.480	8,356,000	28,322,810	3.3895	0.651	0.651	0.653	0.624	0.662	43,910,795	0.6450	2.09%
2008-12-15	0	3.350	3.350	3.360	3.350	3.640	16,572,002	57,544,177	3.4724	0.637	0.637	0.639	0.637	0.693	87,085,901	0.6608	0.60%
2008-12-12	0	3.330	3.330	3.370	3.260	3.690	25,029,000	84,765,160	3.3867	0.634	0.634	0.641	0.620	0.702	131,527,441	0.6445	-10.00%
2008-12-11	0	3.700	3.700	3.720	3.620	3.930	41,107,439	155,478,860	3.7823	0.704	0.704	0.708	0.689	0.748	216,019,667	0.7197	2.78%
2008-12-10	0	3.600	3.600	3.660	3.230	3.710	48,522,890	167,909,864	3.4604	0.685	0.685	0.696	0.615	0.706	254,987,876	0.6585	12.85%
2008-12-09	0	3.190	3.190	3.200	3.020	3.320	42,075,110	134,429,216	3.1950	0.607	0.607	0.609	0.575	0.632	221,104,780	0.6080	4.25%
2008-12-08	0	3.060	3.060	3.070	2.880	3.110	44,413,000	133,944,130	3.0159	0.582	0.582	0.584	0.548	0.592	233,390,396	0.5739	7.37%
2008-12-05	0	2.850	2.850	2.880	2.650	2.900	17,231,000	48,265,430	2.8011	0.542	0.542	0.548	0.504	0.552	90,548,937	0.5330	6.34%
2008-12-04	0	2.680	2.670	2.680	2.630	2.810	12,673,979	34,691,454	2.7372	0.510	0.508	0.510	0.500	0.535	66,601,783	0.5209	-1.83%
2008-12-03	0	2.730	2.730	2.740	2.670	2.780	12,967,500	35,353,505	2.7263	0.520	0.520	0.521	0.508	0.529	68,144,236	0.5188	3.02%
2008-12-02	0	2.650	2.640	2.650	2.610	2.730	14,096,000	37,761,800	2.6789	0.504	0.502	0.504	0.497	0.520	74,074,506	0.5098	-8.62%
2008-12-01	0	2.900	2.890	2.900	2.770	2.980	18,563,569	54,057,422	2.9120	0.552	0.550	0.552	0.527	0.567	97,551,589	0.5541	2.47%
2008-11-28	0	2.830	2.830	2.840	2.700	2.860	14,764,000	41,353,760	2.8010	0.539	0.539	0.540	0.514	0.544	77,584,847	0.5330	5.20%
2008-11-27	0	2.690	2.640	2.690	2.570	2.750	9,553,000	25,725,420	2.6929	0.512	0.502	0.512	0.489	0.523	50,201,032	0.5124	3.86%
2008-11-26	0	2.590	2.580	2.610	2.500	2.630	6,411,500	16,598,995	2.5889	0.493	0.491	0.497	0.476	0.500	33,692,444	0.4927	4.86%
2008-11-25	0	2.470	2.460	2.470	2.440	2.530	6,821,000	16,934,600	2.4827	0.470	0.468	0.470	0.464	0.481	35,844,367	0.4724	5.11%
2008-11-24	0	2.350	2.340	2.350	2.330	2.480	4,052,000	9,688,520	2.3910	0.447	0.445	0.447	0.443	0.472	21,293,267	0.4550	-2.08%
2008-11-21	0	2.400	2.390	2.400	2.110	2.440	9,874,382	22,717,726	2.3007	0.457	0.455	0.457	0.402	0.464	51,889,895	0.4378	5.26%
2008-11-20	0	2.280	2.270	2.280	2.250	2.370	10,987,000	25,277,880	2.3007	0.434	0.432	0.434	0.428	0.451	57,736,705	0.4378	-8.80%
2008-11-19	0	2.500	2.500	2.510	2.410	2.610	6,592,000	16,653,220	2.5263	0.476	0.476	0.478	0.459	0.497	34,640,972	0.4807	0.81%
2008-11-18	0	2.480	2.480	2.490	2.410	2.730	10,195,000	26,178,040	2.5677	0.472	0.472	0.474	0.459	0.520	53,574,744	0.4886	-10.47%
2008-11-17	0	2.770	2.770	2.780	2.710	2.850	5,866,000	16,174,450	2.7573	0.527	0.527	0.529	0.516	0.542	30,825,841	0.5247	-1.07%
2008-11-14	0	2.800	2.800	2.810	2.790	2.930	12,479,000	35,723,430	2.8627	0.533	0.533	0.535	0.531	0.558	65,577,168	0.5448	3.32%
2008-11-13	0	2.710	2.710	2.720	2.650	2.810	15,419,961	42,136,144	2.7326	0.516	0.516	0.518	0.504	0.535	81,031,923	0.5200	-6.55%
2008-11-12	0	2.900	2.890	2.900	2.740	3.030	15,615,000	45,237,670	2.8971	0.552	0.550	0.552	0.521	0.577	82,056,854	0.5513	1.05%
2008-11-11	0	2.870	2.870	2.900	2.850	3.280	32,479,749	99,916,294	3.0763	0.546	0.546	0.552	0.542	0.624	170,681,140	0.5854	-6.51%
2008-11-10	0	3.070	3.070	3.080	2.910	3.160	40,130,000	120,923,360	3.0133	0.584	0.584	0.586	0.554	0.601	210,883,223	0.5734	11.23%
2008-11-07	0	2.760	2.750	2.760	2.470	2.830	18,644,000	50,675,920	2.7181	0.525	0.523	0.525	0.470	0.539	97,974,254	0.5172	3.76%
2008-11-06	0	2.660	2.660	2.670	2.570	2.730	17,998,500	47,302,230	2.6281	0.506	0.506	0.508	0.489	0.520	94,582,150	0.5001	-9.83%
2008-11-05	0	2.950	2.950	2.960	2.800	3.220	37,869,000	113,866,140	3.0068	0.561	0.561	0.563	0.533	0.613	199,001,664	0.5722	13.46%
2008-11-04	0	2.600	2.590	2.600	2.280	2.700	17,169,600	42,120,178	2.4532	0.495	0.493	0.495	0.434	0.514	90,226,279	0.4668	9.24%
2008-11-03	0	2.380	2.360	2.380	2.350	2.530	27,387,000	66,660,170	2.4340	0.453	0.449	0.453	0.447	0.481	143,918,735	0.4632	1.71%
2008-10-31	0	2.340	2.330	2.340	2.010	2.520	55,978,610	130,861,261	2.3377	0.445	0.443	0.445	0.382	0.480	294,167,698	0.4449	6.36%
2008-10-30	0	2.200	2.150	2.200	1.650	2.200	51,630,751	100,052,015	1.9378	0.419	0.409	0.419	0.314	0.419	271,319,691	0.3688	41.03%
2008-10-29	0	1.560	1.560	1.570	1.480	1.820	31,380,698	52,141,322	1.6616	0.297	0.297	0.299	0.282	0.346	164,905,625	0.3162	-4.29%
2008-10-28	0	1.630	1.630	1.650	1.460	1.850	12,331,481	19,567,306	1.5868	0.310	0.310	0.314	0.278	0.352	64,801,955	0.3020	6.54%
2008-10-27	0	1.530	1.530	1.540	1.500	1.830	19,586,000	30,898,110	1.5776	0.291	0.291	0.293	0.285	0.348	102,924,466	0.3002	-16.39%
2008-10-24	0	1.830	1.820	1.830	1.800	2.000	9,478,001	17,715,272	1.8691	0.348	0.346	0.348	0.343	0.381	49,806,913	0.3557	-8.04%
2008-10-23	0	1.990	1.980	1.990	1.820	2.090	13,128,000	25,708,600	1.9583	0.379	0.377	0.379	0.346	0.398	68,987,664	0.3727	-6.57%
2008-10-22	0	2.130	2.120	2.130	2.130	2.400	12,448,000	27,785,660	2.2321	0.405	0.403	0.405	0.405	0.457	65,414,263	0.4248	-8.97%
2008-10-21	0	2.340	2.340	2.350	2.330	2.580	6,106,644	14,922,591	2.4437	0.445	0.445	0.447	0.443	0.491	32,090,425	0.4650	-6.40%
2008-10-20	0	2.500	2.460	2.500	2.330	2.500	7,599,680	18,549,691	2.4409	0.476	0.468	0.476	0.443	0.476	39,936,332	0.4645	7.30%
2008-10-17	0	2.330	2.330	2.340	2.330	2.490	7,867,600	18,954,450	2.4092	0.443	0.443	0.445	0.443	0.474	41,344,252	0.4585	-2.92%
2008-10-16	0	2.400	2.400	2.410	2.350	2.500	11,400,000	27,493,360	2.4117	0.457	0.457	0.459	0.447	0.476	59,907,021	0.4589	-9.43%
2008-10-15	0	2.650	2.640	2.650	2.640	2.790	9,352,917	25,171,757	2.6913	0.504	0.502	0.504	0.502	0.531	49,149,596	0.5121	-8.62%
2008-10-14	0	2.900	2.900	2.910	2.800	3.030	13,675,500	39,640,170	2.8986	0.552	0.552	0.554	0.533	0.577	71,864,778	0.5516	7.81%
2008-10-13	0	2.690	2.670	2.690	2.450	2.750	16,479,265	43,709,552	2.6524	0.512	0.508	0.512	0.466	0.523	86,598,568	0.5047	3.86%
2008-10-10	0	2.590	2.580	2.590	2.480	2.750	22,558,197	58,108,872	2.5760	0.493	0.491	0.493	0.472	0.523	118,543,366	0.4902	-12.20%
2008-10-09	0	2.950	2.940	2.950	2.860	3.090	13,692,000	41,013,000	2.9954	0.561	0.559	0.561	0.544	0.588	71,951,485	0.5700	0.34%
2008-10-08	0	2.940	2.940	2.960	2.940	3.140	14,649,500	43,926,400	2.9985	0.559	0.559	0.563	0.559	0.598	76,983,149	0.5706	-8.98%
2008-10-06	0	3.230	3.230	3.270	3.200	3.470	15,561,200	51,521,050	3.3109	0.615	0.615	0.622	0.609	0.660	81,774,134	0.6300	-7.18%
2008-10-03	0	3.480	3.470	3.480	3.360	3.520	7,797,093	26,892,739	3.4491	0.662	0.660	0.662	0.639	0.670	40,973,738	0.6563	-2.79%
2008-10-02	0	3.580	3.580	3.590	3.300	3.580	9,956,000	34,543,400	3.4696	0.681	0.681	0.683	0.628	0.681	52,318,798	0.6602	5.92%
2008-09-30	0	3.380	3.380	3.400	2.900	3.410	13,278,000	42,903,310	3.2312	0.643	0.643	0.647	0.552	0.649	69,775,914	0.6149	-2.31%
2008-09-29	0	3.460	3.450	3.460	3.460	4.000	9,604,000	34,922,800	3.6363	0.658	0.657	0.658	0.658	0.761	50,469,038	0.6920	-10.82%
2008-09-26	0	3.880	3.880	3.890	3.760	4.020	6,837,000	26,542,100	3.8821	0.738	0.738	0.740	0.716	0.765	35,928,448	0.7387	-3.00%
2008-09-25	0	4.000	4.000	4.010	3.950	4.110	10,284,000	41,292,710	4.0152	0.761	0.761	0.763	0.752	0.782	54,042,439	0.7641	0.00%
2008-09-24	0	4.000	4.000	4.010	3.930	4.230	11,355,000	46,017,460	4.0526	0.761	0.761	0.763	0.748	0.805	59,670,546	0.7712	-1.48%
2008-09-23	0	4.060	4.060	4.070	3.920	4.160	12,973,000	52,452,030	4.0432	0.773	0.773	0.775	0.746	0.792	68,173,139	0.7694	-2.87%
2008-09-22	0	4.180	4.180	4.190	3.760	4.220	22,705,000	91,411,560	4.0261	0.795	0.795	0.797	0.716	0.803	119,314,817	0.7661	10.00%
2008-09-19	0	3.800	3.780	3.800	3.370	3.800	18,007,420	64,211,142	3.5658	0.723	0.719	0.723	0.641	0.723	94,629,025	0.6786	20.25%
2008-09-18	0	3.160	3.160	3.180	3.000	3.290	17,584,500	55,137,865	3.1356	0.601	0.601	0.605	0.571	0.626	92,406,580	0.5967	-3.07%
2008-09-17	0	3.260	3.260	3.270	3.260	3.670	8,482,000	29,108,580	3.4318	0.620	0.620	0.622	0.620	0.698	44,572,926	0.6531	-6.86%
2008-09-16	0	3.500	3.500	3.510	3.400	3.700	18,966,952	67,150,307	3.5404	0.666	0.666	0.668	0.647	0.704	99,671,367	0.6737	-10.71%
2008-09-12	0	3.920	3.920	3.950	3.700	4.080	8,324,000	32,371,050	3.8889	0.746	0.746	0.752	0.704	0.776	43,742,635	0.7400	-0.25%
2008-09-11	0	3.930	3.920	3.930	3.900	4.220	11,232,998	44,491,932	3.9608	0.748	0.746	0.748	0.742	0.803	59,029,425	0.7537	-7.31%
2008-09-10	0	4.240	4.240	4.250	4.240	4.520	11,533,000	50,443,100	4.3738	0.807	0.807	0.809	0.807	0.860	60,605,936	0.8323	-7.02%
2008-09-09	0	4.560	4.560	4.590	4.550	4.870	6,476,000	30,107,060	4.6490	0.868	0.868	0.873	0.866	0.927	34,031,392	0.8847	-6.75%
2008-09-08	0	4.890	4.850	4.890	4.800	5.010	6,704,000	32,905,370	4.9083	0.931	0.923	0.931	0.913	0.953	35,229,532	0.9340	2.52%
2008-09-05	0	4.770	4.750	4.770	4.520	4.770	10,262,859	47,945,363	4.6717	0.908	0.904	0.908	0.860	0.908	53,931,343	0.8890	0.21%
2008-09-04	0	4.760	4.740	4.760	4.700	4.850	8,575,920	40,490,544	4.7214	0.906	0.902	0.906	0.894	0.923	45,066,475	0.8985	-0.83%
2008-09-03	0	4.800	4.800	4.820	4.800	5.000	6,100,000	29,578,810	4.8490	0.913	0.913	0.917	0.913	0.951	32,055,511	0.9227	-4.00%
2008-09-02	0	5.000	4.990	5.000	4.890	5.160	9,275,420	46,291,506	4.9908	0.951	0.950	0.951	0.931	0.982	48,742,349	0.9497	-2.91%
2008-09-01	0	5.150	5.140	5.150	5.080	5.250	11,321,158	58,307,245	5.1503	0.980	0.978	0.980	0.967	0.999	59,492,706	0.9801	0.19%
2008-08-29	0	5.140	5.120	5.140	5.040	5.180	8,208,173	41,880,045	5.1022	0.978	0.974	0.978	0.959	0.986	43,133,964	0.9709	3.84%
2008-08-28	0	4.950	4.940	4.950	4.920	5.180	10,075,390	50,716,241	5.0337	0.942	0.940	0.942	0.936	0.986	52,946,193	0.9579	-1.98%
2008-08-27	0	5.050	5.050	5.060	4.780	5.100	22,489,000	111,817,940	4.9721	0.961	0.961	0.963	0.910	0.971	118,179,736	0.9462	5.65%
2008-08-26	0	4.780	4.780	4.800	4.630	4.880	10,444,564	49,559,683	4.7450	0.910	0.910	0.913	0.881	0.929	54,886,203	0.9030	1.06%
2008-08-25	0	4.730	4.730	4.740	4.660	4.890	12,649,763	60,267,069	4.7643	0.900	0.900	0.902	0.887	0.931	66,474,528	0.9066	3.96%
2008-08-21	0	4.550	4.540	4.550	4.500	4.730	7,164,875	32,820,698	4.5808	0.866	0.864	0.866	0.856	0.900	37,651,431	0.8717	-3.60%
2008-08-20	0	4.720	4.710	4.720	4.540	4.800	7,037,900	33,124,865	4.7066	0.898	0.896	0.898	0.864	0.913	36,984,177	0.8956	3.74%
2008-08-19	0	4.550	4.550	4.570	4.510	4.730	5,633,150	26,060,640	4.6263	0.866	0.866	0.870	0.858	0.900	29,602,214	0.8804	-4.21%
2008-08-18	0	4.750	4.750	4.760	4.750	5.030	6,241,700	30,047,000	4.8139	0.904	0.904	0.906	0.904	0.957	32,800,145	0.9161	-5.57%
2008-08-15	0	5.030	5.020	5.030	5.000	5.200	5,266,078	26,736,398	5.0771	0.957	0.955	0.957	0.951	0.990	27,673,250	0.9661	-3.82%
2008-08-14	0	5.230	5.220	5.230	5.100	5.290	12,349,191	64,350,961	5.2109	0.995	0.993	0.995	0.971	1.007	64,895,021	0.9916	2.55%
2008-08-13	0	5.100	5.100	5.110	4.880	5.150	21,234,773	106,924,483	5.0353	0.971	0.971	0.972	0.929	0.980	111,588,771	0.9582	2.41%
2008-08-12	0	4.980	4.980	4.990	4.730	5.100	16,136,020	80,043,866	4.9606	0.948	0.948	0.950	0.900	0.971	84,794,815	0.9440	2.68%
2008-08-11	0	4.850	4.840	4.850	4.830	5.250	18,621,000	91,865,350	4.9334	0.923	0.921	0.923	0.919	0.999	97,853,389	0.9388	-6.19%
2008-08-08	0	5.170	5.170	5.190	5.120	5.390	15,048,500	78,575,460	5.2215	0.984	0.984	0.988	0.974	1.026	79,079,895	0.9936	-4.44%
2008-08-07	0	5.410	5.410	5.430	5.210	5.990	23,995,173	130,016,372	5.4184	1.029	1.029	1.033	0.991	1.140	126,094,678	1.0311	-7.20%
2008-08-05	0	5.830	5.820	5.830	5.760	6.160	14,473,100	85,269,876	5.8916	1.109	1.108	1.109	1.096	1.172	76,056,167	1.1211	-5.36%
2008-08-04	0	6.160	6.160	6.170	6.120	6.320	3,880,495	24,004,795	6.1860	1.172	1.172	1.174	1.165	1.203	20,392,008	1.1772	-2.69%
2008-08-01	0	6.330	6.330	6.340	6.160	6.370	7,300,617	45,454,132	6.2261	1.205	1.205	1.206	1.172	1.212	38,364,756	1.1848	-1.09%
2008-07-31	0	6.400	6.400	6.410	6.330	6.490	8,173,000	52,446,890	6.4171	1.218	1.218	1.220	1.205	1.235	42,949,130	1.2211	-0.16%
2008-07-30	0	6.410	6.400	6.410	6.280	6.430	7,347,173	46,754,524	6.3636	1.220	1.218	1.220	1.195	1.224	38,609,408	1.2110	3.22%
2008-07-29	0	6.210	6.200	6.210	6.060	6.240	5,513,000	34,078,040	6.1814	1.182	1.180	1.182	1.153	1.187	28,970,825	1.1763	-0.80%
2008-07-28	0	6.260	6.250	6.260	6.230	6.400	5,311,555	33,475,826	6.3025	1.191	1.189	1.191	1.186	1.218	27,912,231	1.1993	-0.79%
2008-07-25	0	6.310	6.310	6.340	6.300	6.470	8,188,000	51,997,270	6.3504	1.201	1.201	1.206	1.199	1.231	43,027,955	1.2085	-4.39%
2008-07-24	0	6.600	6.600	6.610	6.370	6.700	12,289,345	80,492,947	6.5498	1.256	1.256	1.258	1.212	1.275	64,580,530	1.2464	2.48%
2008-07-23	0	6.440	6.440	6.450	6.270	6.440	12,594,000	80,126,100	6.3622	1.225	1.225	1.227	1.193	1.225	66,181,493	1.2107	2.38%
2008-07-22	0	6.290	6.280	6.290	6.240	6.360	8,484,700	53,521,890	6.3080	1.197	1.195	1.197	1.187	1.210	44,587,114	1.2004	0.32%
2008-07-21	0	6.270	6.270	6.280	6.250	6.420	16,077,000	102,096,790	6.3505	1.193	1.193	1.195	1.189	1.222	84,484,664	1.2085	0.00%
2008-07-18	0	6.270	6.270	6.280	6.060	6.630	29,565,000	184,287,180	6.2333	1.193	1.193	1.195	1.153	1.262	155,364,129	1.1862	-4.27%
2008-07-17	0	6.550	6.550	6.560	6.410	6.900	13,564,000	89,875,620	6.6260	1.246	1.246	1.248	1.220	1.313	71,278,845	1.2609	-1.50%
2008-07-16	0	6.650	6.640	6.650	6.540	6.740	7,831,000	51,828,800	6.6184	1.265	1.264	1.265	1.245	1.283	41,151,919	1.2595	0.76%
2008-07-15	0	6.600	6.580	6.600	6.530	7.000	16,925,930	112,293,631	6.6344	1.256	1.252	1.256	1.243	1.332	88,945,793	1.2625	-6.38%
2008-07-14	0	7.050	7.050	7.070	6.910	7.200	5,919,700	41,818,530	7.0643	1.342	1.342	1.345	1.315	1.370	31,108,034	1.3443	-1.26%
2008-07-11	0	7.140	7.130	7.140	6.880	7.160	12,769,000	90,550,460	7.0914	1.359	1.357	1.359	1.309	1.363	67,101,118	1.3495	2.00%
2008-07-10	0	7.000	6.990	7.000	6.600	7.050	9,666,000	66,826,362	6.9135	1.332	1.330	1.332	1.256	1.342	50,794,848	1.3156	2.19%
2008-07-09	0	6.850	6.830	6.850	6.620	6.860	9,287,000	62,437,500	6.7231	1.304	1.300	1.304	1.260	1.305	48,803,202	1.2794	5.87%
2008-07-08	0	6.470	6.470	6.500	6.430	6.680	11,797,000	76,941,790	6.5221	1.231	1.231	1.237	1.224	1.271	61,993,257	1.2411	-4.43%
2008-07-07	0	6.770	6.770	6.780	6.350	6.790	9,399,163	62,082,846	6.6051	1.288	1.288	1.290	1.208	1.292	49,392,619	1.2569	5.78%
2008-07-04	0	6.400	6.400	6.410	6.240	6.420	9,157,000	58,059,000	6.3404	1.218	1.218	1.220	1.187	1.222	48,120,052	1.2065	3.06%
2008-07-03	0	6.210	6.210	6.220	6.170	6.620	13,797,700	88,252,782	6.3962	1.182	1.182	1.184	1.174	1.260	72,506,939	1.2172	-5.19%
2008-07-02	0	6.550	6.540	6.550	6.480	6.660	14,395,900	94,606,380	6.5718	1.246	1.245	1.246	1.233	1.267	75,650,481	1.2506	-1.65%
2008-06-30	0	6.660	6.660	6.670	6.600	6.930	10,259,000	68,746,060	6.7010	1.267	1.267	1.269	1.256	1.319	53,911,064	1.2752	-2.49%
2008-06-27	0	6.830	6.810	6.830	6.510	6.830	23,638,357	158,866,295	6.7207	1.300	1.296	1.300	1.239	1.300	124,219,609	1.2789	0.59%
2008-06-26	0	6.790	6.790	6.800	6.700	7.050	20,270,000	140,047,830	6.9091	1.292	1.292	1.294	1.275	1.342	106,518,887	1.3148	-0.88%
2008-06-25	0	6.850	6.850	6.860	6.790	6.980	25,705,267	176,527,068	6.8674	1.304	1.304	1.305	1.292	1.328	135,081,225	1.3068	2.85%
2008-06-24	0	6.660	6.660	6.670	6.470	7.080	44,422,000	295,563,890	6.6535	1.267	1.267	1.269	1.231	1.347	233,437,691	1.2661	-5.93%
2008-06-23	0	7.080	7.070	7.080	7.040	7.510	63,947,700	459,504,450	7.1856	1.347	1.345	1.347	1.340	1.429	336,045,280	1.3674	-8.29%
2008-06-20	0	7.720	7.720	7.730	7.630	8.240	38,402,286	302,982,489	7.8897	1.469	1.469	1.471	1.452	1.568	201,804,083	1.5014	-4.46%
2008-06-19	0	8.080	8.080	8.090	8.000	8.600	36,433,000	298,116,720	8.1826	1.538	1.538	1.539	1.522	1.637	191,455,482	1.5571	-7.97%
2008-06-18	0	8.780	8.780	8.790	8.220	8.910	16,950,100	147,565,705	8.7059	1.671	1.671	1.673	1.564	1.696	89,072,806	1.6567	4.15%
2008-06-17	0	8.430	8.420	8.430	8.300	8.490	14,159,500	118,723,710	8.3847	1.604	1.602	1.604	1.579	1.616	74,408,198	1.5956	1.08%
2008-06-16	0	8.340	8.310	8.340	8.000	8.400	20,017,800	166,048,930	8.2951	1.587	1.581	1.587	1.522	1.598	105,193,576	1.5785	5.84%
2008-06-13	0	7.880	7.870	7.880	7.840	8.130	11,205,478	88,996,518	7.9422	1.500	1.498	1.500	1.492	1.547	58,884,807	1.5114	-2.84%
2008-06-12	0	8.110	8.110	8.120	7.960	8.150	10,846,500	87,103,825	8.0306	1.543	1.543	1.545	1.515	1.551	56,998,377	1.5282	-1.22%
2008-06-11	0	8.210	8.210	8.260	8.100	8.340	9,317,000	76,749,820	8.2376	1.562	1.562	1.572	1.541	1.587	48,960,852	1.5676	0.74%
2008-06-10	0	8.150	8.150	8.160	8.100	8.400	15,520,513	127,831,660	8.2363	1.551	1.551	1.553	1.541	1.598	81,560,324	1.5673	-6.11%
2008-06-06	0	8.680	8.670	8.680	8.620	8.740	5,736,100	49,806,106	8.6829	1.652	1.650	1.652	1.640	1.663	30,143,216	1.6523	1.05%
2008-06-05	0	8.590	8.580	8.590	8.500	8.740	10,881,000	93,381,350	8.5821	1.635	1.633	1.635	1.618	1.663	57,179,675	1.6331	-1.26%
2008-06-04	0	8.700	8.700	8.710	8.690	8.860	9,510,922	82,959,106	8.7225	1.656	1.656	1.657	1.654	1.686	49,979,913	1.6598	-1.47%
2008-06-03	0	8.830	8.830	8.850	8.700	8.920	6,821,000	59,970,240	8.7920	1.680	1.680	1.684	1.656	1.697	35,844,367	1.6731	-0.79%
2008-06-02	0	8.900	8.900	8.920	8.680	8.970	18,520,000	162,853,282	8.7934	1.694	1.694	1.697	1.652	1.707	97,322,634	1.6733	3.85%
2008-05-30	0	8.570	8.570	8.660	8.430	8.850	38,217,000	328,157,340	8.5867	1.631	1.631	1.648	1.604	1.684	200,830,405	1.6340	-2.72%
2008-05-29	0	8.810	8.810	8.890	8.810	9.010	10,985,210	97,662,318	8.8903	1.676	1.676	1.692	1.676	1.715	57,727,299	1.6918	0.46%
2008-05-28	0	8.770	8.770	8.800	8.760	9.200	12,004,000	106,309,780	8.8562	1.669	1.669	1.675	1.667	1.751	63,081,042	1.6853	-2.23%
2008-05-27	0	8.970	8.970	9.000	8.830	9.100	13,836,000	124,013,640	8.9631	1.707	1.707	1.713	1.680	1.732	72,708,205	1.7056	2.40%
2008-05-26	0	8.760	8.760	8.780	8.700	9.100	19,956,900	175,939,233	8.8160	1.667	1.667	1.671	1.656	1.732	104,873,546	1.6776	-5.19%
2008-05-23	0	9.240	9.230	9.240	9.200	9.870	18,175,000	171,406,950	9.4309	1.758	1.756	1.758	1.751	1.878	95,509,658	1.7947	-4.94%
2008-05-22	0	9.720	9.710	9.720	9.630	9.900	11,545,986	112,368,227	9.7322	1.850	1.848	1.850	1.833	1.884	60,674,178	1.8520	-2.21%
2008-05-21	0	9.940	9.910	9.920	9.590	10.38	23,408,000	233,858,410	9.9905	1.892	1.886	1.888	1.825	1.975	123,009,083	1.9011	-0.80%
2008-05-20	0	10.02	10.06	10.08	9.530	10.34	34,982,800	343,649,250	9.8234	1.907	1.914	1.918	1.814	1.968	183,834,678	1.8693	-1.38%
2008-05-19	0	10.16	10.12	10.16	9.200	10.20	60,344,000	584,344,930	9.6836	1.933	1.926	1.933	1.751	1.941	317,107,830	1.8427	13.52%
2008-05-16	0	8.950	8.950	8.990	8.680	9.040	21,208,216	188,969,156	8.9102	1.703	1.703	1.711	1.652	1.720	111,449,214	1.6956	3.23%
2008-05-15	0	8.670	8.660	8.670	8.500	8.750	11,518,000	99,468,540	8.6359	1.650	1.648	1.650	1.618	1.665	60,527,111	1.6434	0.46%
2008-05-14	0	8.630	8.620	8.640	8.450	8.660	4,781,288	40,908,464	8.5560	1.642	1.640	1.644	1.608	1.648	25,125,677	1.6282	0.47%
2008-05-13	0	8.590	8.570	8.580	8.350	8.630	7,265,000	61,698,520	8.4926	1.635	1.631	1.633	1.589	1.642	38,177,588	1.6161	1.18%
2008-05-09	0	8.490	8.460	8.480	8.450	8.860	10,784,000	92,542,140	8.5814	1.616	1.610	1.614	1.608	1.686	56,669,940	1.6330	-2.30%
2008-05-08	0	8.690	8.670	8.680	8.490	8.750	11,905,000	102,372,190	8.5991	1.654	1.650	1.652	1.616	1.665	62,560,797	1.6364	-1.70%
2008-05-07	0	8.840	8.840	8.850	8.750	9.500	18,751,145	169,408,146	9.0345	1.682	1.682	1.684	1.665	1.808	98,537,301	1.7192	-4.95%
2008-05-06	0	9.300	9.300	9.330	9.020	9.480	17,096,907	159,699,361	9.3408	1.770	1.770	1.775	1.716	1.804	89,844,278	1.7775	1.97%
2008-05-05	0	9.120	9.120	9.130	8.660	9.200	30,060,000	269,983,190	8.9815	1.735	1.735	1.737	1.648	1.751	157,965,355	1.7091	5.19%
2008-05-02	0	8.670	8.670	8.680	8.490	8.750	10,988,700	95,196,755	8.6631	1.650	1.650	1.652	1.616	1.665	57,745,639	1.6486	4.28%
2008-04-30	0	8.490	8.460	8.490	8.380	8.820	10,428,000	89,206,450	8.5545	1.582	1.576	1.582	1.562	1.644	55,960,672	1.5941	-2.86%
2008-04-29	0	8.740	8.730	8.750	8.580	8.810	8,020,700	69,647,829	8.6835	1.629	1.627	1.631	1.599	1.642	43,042,171	1.6181	1.27%
2008-04-28	0	8.630	8.620	8.650	8.530	9.000	10,641,000	92,012,610	8.6470	1.608	1.606	1.612	1.590	1.677	57,103,712	1.6113	-3.03%
2008-04-25	0	8.900	8.900	8.910	8.750	9.430	28,397,500	255,098,828	8.9831	1.658	1.658	1.660	1.631	1.757	152,391,943	1.6740	-3.58%
2008-04-24	0	9.230	9.210	9.220	8.840	9.540	50,822,000	462,468,030	9.0998	1.720	1.716	1.718	1.647	1.778	272,730,463	1.6957	6.58%
2008-04-23	0	8.660	8.650	8.660	8.220	8.750	31,633,000	268,884,526	8.5001	1.614	1.612	1.614	1.532	1.631	169,754,884	1.5840	5.48%
2008-04-22	0	8.210	8.230	8.240	7.600	8.240	26,778,500	211,524,496	7.8990	1.530	1.534	1.535	1.416	1.535	143,703,764	1.4719	6.21%
2008-04-21	0	7.730	7.730	7.740	7.600	7.800	25,815,000	198,199,170	7.6777	1.440	1.440	1.442	1.416	1.453	138,533,251	1.4307	3.20%
2008-04-18	0	7.490	7.490	7.500	7.410	7.580	10,316,000	77,084,270	7.4723	1.396	1.396	1.398	1.381	1.412	55,359,637	1.3924	-1.32%
2008-04-17	0	7.590	7.590	7.600	7.400	7.700	25,924,000	195,486,098	7.5407	1.414	1.414	1.416	1.379	1.435	139,118,187	1.4052	3.83%
2008-04-16	0	7.310	7.310	7.320	7.290	7.570	10,531,000	77,653,820	7.3738	1.362	1.362	1.364	1.358	1.411	56,513,410	1.3741	-1.75%
2008-04-15	0	7.440	7.440	7.490	7.250	7.570	12,167,893	89,924,184	7.3903	1.386	1.386	1.396	1.351	1.411	65,297,609	1.3771	1.09%
2008-04-14	0	7.360	7.360	7.380	7.280	7.640	19,294,000	145,100,630	7.5205	1.372	1.372	1.375	1.357	1.424	103,539,049	1.4014	-5.88%
2008-04-11	0	7.820	7.820	7.830	7.750	8.000	14,947,000	116,935,810	7.8234	1.457	1.457	1.459	1.444	1.491	80,211,370	1.4578	-0.38%
2008-04-10	0	7.850	7.820	7.830	7.610	8.120	22,762,000	176,911,480	7.7722	1.463	1.457	1.459	1.418	1.513	122,149,675	1.4483	-1.75%
2008-04-09	0	7.990	7.980	7.990	7.930	8.480	17,268,353	140,606,141	8.1424	1.489	1.487	1.489	1.478	1.580	92,668,646	1.5173	-6.00%
2008-04-08	0	8.500	8.450	8.460	8.420	8.750	17,743,000	152,459,870	8.5927	1.584	1.575	1.576	1.569	1.631	95,215,785	1.6012	-2.63%
2008-04-07	0	8.730	8.700	8.730	8.410	8.860	21,167,000	183,448,230	8.6667	1.627	1.621	1.627	1.567	1.651	113,590,290	1.6150	2.71%
2008-04-03	0	8.500	8.490	8.500	8.130	8.530	11,360,879	94,566,752	8.3239	1.584	1.582	1.584	1.515	1.590	60,966,861	1.5511	3.16%
2008-04-02	0	8.240	8.230	8.240	8.140	8.370	23,535,000	194,246,000	8.2535	1.535	1.534	1.535	1.517	1.560	126,297,892	1.5380	1.10%
2008-04-01	0	8.150	8.140	8.150	8.010	8.600	24,849,600	203,631,555	8.1946	1.519	1.517	1.519	1.493	1.603	133,352,542	1.5270	-5.12%
2008-03-31	0	8.590	8.520	8.530	8.500	8.920	10,288,000	88,857,590	8.6370	1.601	1.588	1.590	1.584	1.662	55,209,378	1.6095	-5.19%
2008-03-28	0	9.060	9.100	9.110	8.440	9.100	10,820,500	95,703,845	8.8447	1.688	1.696	1.698	1.573	1.696	58,066,978	1.6482	7.35%
2008-03-27	0	8.440	8.430	8.440	7.960	8.450	6,269,403	51,579,614	8.2272	1.573	1.571	1.573	1.483	1.575	33,644,036	1.5331	2.18%
2008-03-26	0	8.260	8.200	8.240	7.920	8.320	6,728,348	54,990,491	8.1730	1.539	1.528	1.535	1.476	1.550	36,106,912	1.5230	2.99%
2008-03-25	0	8.020	8.090	8.100	7.500	8.090	14,931,000	116,344,380	7.7921	1.494	1.508	1.509	1.398	1.508	80,125,508	1.4520	7.80%
2008-03-20	0	7.440	7.470	7.500	7.200	7.660	8,884,403	65,691,237	7.3940	1.386	1.392	1.398	1.342	1.427	47,677,135	1.3778	-4.98%
2008-03-19	0	7.830	7.950	7.980	7.690	8.200	17,096,000	136,794,950	8.0016	1.459	1.481	1.487	1.433	1.528	91,743,733	1.4911	3.71%
2008-03-18	0	7.550	7.540	7.550	7.140	8.280	19,171,000	143,937,120	7.5081	1.407	1.405	1.407	1.331	1.543	102,878,984	1.3991	-6.56%
2008-03-17	0	8.080	8.060	8.080	8.020	8.530	14,814,403	120,994,286	8.1673	1.506	1.502	1.506	1.494	1.590	79,499,803	1.5219	-8.39%
2008-03-14	0	8.820	8.800	8.810	8.700	9.290	12,146,440	108,359,084	8.9211	1.644	1.640	1.642	1.621	1.731	65,182,484	1.6624	-2.54%
2008-03-13	0	9.050	9.090	9.100	9.000	9.750	10,125,990	94,390,147	9.3216	1.686	1.694	1.696	1.677	1.817	54,339,970	1.7370	-8.95%
2008-03-12	0	9.940	9.870	9.940	9.640	10.00	9,802,203	96,264,537	9.8207	1.852	1.839	1.852	1.796	1.863	52,602,404	1.8300	4.63%
2008-03-11	0	9.500	9.480	9.520	9.160	9.650	12,728,000	119,404,840	9.3813	1.770	1.767	1.774	1.707	1.798	68,303,359	1.7482	-2.26%
2008-03-10	0	9.720	9.710	9.750	9.350	10.10	8,048,700	77,143,622	9.5846	1.811	1.809	1.817	1.742	1.882	43,192,430	1.7860	-2.80%
2008-03-07	0	10.00	10.02	10.06	9.810	10.10	12,078,348	120,657,735	9.9896	1.863	1.867	1.875	1.828	1.882	64,817,076	1.8615	-2.15%
2008-03-06	0	10.22	10.12	10.18	10.10	10.36	10,120,000	103,107,600	10.188	1.904	1.886	1.897	1.882	1.931	54,307,825	1.8986	1.79%
2008-03-05	0	10.04	10.04	10.06	9.810	10.68	20,641,000	206,874,840	10.023	1.871	1.871	1.875	1.828	1.990	110,767,571	1.8676	-4.56%
2008-03-04	0	10.52	10.54	10.58	10.44	11.28	12,336,185	132,557,410	10.745	1.960	1.964	1.972	1.945	2.102	66,200,729	2.0024	-3.66%
2008-03-03	0	10.92	10.90	10.96	10.60	11.00	13,650,000	148,251,108	10.861	2.035	2.031	2.042	1.975	2.050	73,251,167	2.0239	-2.85%
2008-02-29	0	11.24	11.22	11.24	10.74	11.46	12,375,000	138,941,200	11.228	2.095	2.091	2.095	2.001	2.136	66,409,025	2.0922	1.26%
2008-02-28	0	11.10	11.10	11.12	10.90	11.50	12,508,170	141,480,980	11.311	2.068	2.068	2.072	2.031	2.143	67,123,667	2.1078	-1.42%
2008-02-27	0	11.26	11.24	11.26	10.78	11.28	16,758,000	184,626,260	11.017	2.098	2.095	2.098	2.009	2.102	89,929,895	2.0530	6.23%
2008-02-26	0	10.60	10.56	10.58	10.48	10.90	8,626,000	91,526,560	10.611	1.975	1.968	1.972	1.953	2.031	46,290,445	1.9772	0.57%
2008-02-25	0	10.54	10.52	10.54	10.50	11.12	8,212,000	88,366,820	10.761	1.964	1.960	1.964	1.957	2.072	44,068,761	2.0052	-2.04%
2008-02-22	0	10.76	10.74	10.76	10.56	10.98	11,331,000	122,071,060	10.773	2.005	2.001	2.005	1.968	2.046	60,806,518	2.0075	-3.93%
2008-02-21	0	11.20	11.22	11.24	10.86	11.56	13,797,000	153,699,560	11.140	2.087	2.091	2.095	2.024	2.154	74,040,026	2.0759	-0.36%
2008-02-20	0	11.24	11.20	11.26	11.18	11.76	34,331,000	390,385,680	11.371	2.095	2.087	2.098	2.083	2.191	184,233,394	2.1190	2.18%
2008-02-19	0	11.00	10.98	11.00	10.70	11.24	17,709,000	194,470,740	10.981	2.050	2.046	2.050	1.994	2.095	95,033,327	2.0463	5.57%
2008-02-18	0	10.42	10.42	10.46	10.34	10.98	19,192,000	203,350,380	10.596	1.942	1.942	1.949	1.927	2.046	102,991,678	1.9744	2.16%
2008-02-15	0	10.20	10.16	10.20	9.300	10.50	13,818,000	136,597,470	9.8855	1.901	1.893	1.901	1.733	1.957	74,152,720	1.8421	6.03%
2008-02-14	0	9.620	9.640	9.650	9.130	9.690	14,587,369	137,488,822	9.4252	1.793	1.796	1.798	1.701	1.806	78,281,451	1.7563	9.07%
2008-02-13	0	8.820	8.820	8.880	8.690	9.260	11,158,000	99,980,400	8.9604	1.644	1.644	1.655	1.619	1.726	59,878,134	1.6697	1.73%
2008-02-12	0	8.670	8.650	8.670	8.600	8.850	5,401,625	47,182,140	8.7348	1.616	1.612	1.616	1.603	1.649	28,987,204	1.6277	1.52%
2008-02-11	0	8.540	8.510	8.530	8.480	9.030	7,798,000	67,271,040	8.6267	1.591	1.586	1.590	1.580	1.683	41,847,077	1.6075	-5.11%
2008-02-06	0	9.000	8.980	9.000	8.780	9.100	9,499,000	85,118,540	8.9608	1.677	1.673	1.677	1.636	1.696	50,975,299	1.6698	-7.22%
2008-02-05	0	9.700	9.650	9.660	9.490	9.880	15,017,500	144,481,832	9.6209	1.808	1.798	1.800	1.768	1.841	80,589,700	1.7928	-0.31%
2008-02-04	0	9.730	9.730	9.750	9.450	10.16	24,107,000	234,563,619	9.7301	1.813	1.813	1.817	1.761	1.893	129,367,464	1.8132	7.63%
2008-02-01	0	9.040	9.200	9.210	8.420	9.200	20,500,568	177,653,627	8.6658	1.685	1.714	1.716	1.569	1.714	110,013,959	1.6148	7.62%
2008-01-31	0	8.400	8.410	8.430	8.250	8.950	16,459,500	139,694,240	8.4871	1.565	1.567	1.571	1.537	1.668	88,328,028	1.5815	-6.35%
2008-01-30	0	8.970	8.970	8.980	8.860	10.10	24,899,304	229,319,325	9.2099	1.672	1.672	1.673	1.651	1.882	133,619,273	1.7162	-9.58%
2008-01-29	0	9.920	9.920	9.930	9.870	10.54	12,506,504	126,549,544	10.119	1.849	1.849	1.850	1.839	1.964	67,114,726	1.8856	-3.31%
2008-01-28	0	10.26	10.24	10.26	10.04	10.90	11,147,400	115,669,340	10.376	1.912	1.908	1.912	1.871	2.031	59,821,250	1.9336	-8.88%
2008-01-25	0	11.26	11.24	11.26	10.06	11.30	20,481,250	217,641,520	10.626	2.098	2.095	2.098	1.875	2.106	109,910,291	1.9802	13.28%
2008-01-24	0	9.940	9.930	9.940	9.880	10.66	18,391,294	189,560,708	10.307	1.852	1.850	1.852	1.841	1.986	98,694,780	1.9207	-4.24%
2008-01-23	0	10.38	10.40	10.42	9.420	10.78	38,651,835	390,145,057	10.094	1.934	1.938	1.942	1.755	2.009	207,420,661	1.8809	6.46%
2008-01-22	0	9.750	9.710	9.720	9.500	10.98	25,735,000	261,049,200	10.144	1.817	1.809	1.811	1.770	2.046	138,103,941	1.8902	-18.07%
2008-01-21	0	11.90	11.84	11.86	11.50	12.78	10,508,000	128,454,080	12.224	2.218	2.206	2.210	2.143	2.381	56,389,983	2.2780	-7.75%
2008-01-18	0	12.90	12.90	12.92	12.08	13.48	19,790,000	251,131,340	12.690	2.404	2.404	2.408	2.251	2.512	106,200,776	2.3647	2.38%
2008-01-17	0	12.60	12.56	12.60	11.84	12.80	17,452,000	215,967,180	12.375	2.348	2.340	2.348	2.206	2.385	93,654,166	2.3060	3.11%
2008-01-16	0	12.22	12.20	12.22	11.94	13.06	15,554,300	195,301,390	12.556	2.277	2.273	2.277	2.225	2.434	83,470,376	2.3398	-9.21%
2008-01-15	0	13.46	13.44	13.46	13.34	14.36	7,089,085	97,202,867	13.712	2.508	2.504	2.508	2.486	2.676	38,042,766	2.5551	-4.67%
2008-01-14	0	14.12	14.12	14.16	14.00	14.70	5,278,333	75,299,888	14.266	2.631	2.631	2.639	2.609	2.739	28,325,572	2.6584	-1.40%
2008-01-11	0	14.32	14.30	14.32	14.28	14.96	16,445,000	239,919,440	14.589	2.668	2.665	2.668	2.661	2.788	88,250,216	2.7186	0.99%
2008-01-10	0	14.18	14.18	14.20	14.00	14.46	10,104,659	143,709,021	14.222	2.642	2.642	2.646	2.609	2.695	54,225,499	2.6502	1.87%
2008-01-09	0	13.92	13.90	13.92	13.04	14.00	12,037,000	162,345,720	13.487	2.594	2.590	2.594	2.430	2.609	64,595,187	2.5133	3.88%
2008-01-08	0	13.40	13.40	13.42	13.36	14.08	10,587,390	144,799,573	13.677	2.497	2.497	2.501	2.490	2.624	56,816,020	2.5486	-1.76%
2008-01-07	0	13.64	13.64	13.66	13.50	13.88	9,265,000	126,123,670	13.613	2.542	2.542	2.545	2.516	2.586	49,719,565	2.5367	-2.57%
2008-01-04	0	14.00	13.98	14.00	13.70	14.16	10,932,104	153,296,430	14.023	2.609	2.605	2.609	2.553	2.639	58,665,889	2.6130	1.01%
2008-01-03	0	13.86	13.88	13.90	13.60	14.06	6,794,000	94,301,740	13.880	2.583	2.586	2.590	2.534	2.620	36,459,226	2.5865	-1.56%
2008-01-02	0	14.08	14.06	14.10	13.94	14.28	5,172,100	72,800,160	14.076	2.624	2.620	2.627	2.598	2.661	27,755,484	2.6229	-1.26%
2007-12-31	0	14.26	14.22	14.24	14.08	14.40	2,867,853	40,739,274	14.205	2.657	2.650	2.654	2.624	2.683	15,390,006	2.6471	-0.42%
2007-12-28	0	14.32	14.32	14.40	14.06	14.44	5,870,900	83,351,290	14.197	2.668	2.668	2.683	2.620	2.691	31,505,515	2.6456	-1.78%
2007-12-27	0	14.58	14.56	14.58	14.50	15.30	6,144,000	90,596,480	14.746	2.717	2.713	2.717	2.702	2.851	32,971,075	2.7478	-3.70%
2007-12-24	0	15.14	15.18	15.20	14.70	15.32	8,770,675	130,911,689	14.926	2.821	2.829	2.832	2.739	2.855	47,066,826	2.7814	4.41%
2007-12-21	0	14.50	14.50	14.64	13.70	14.80	16,110,427	226,657,061	14.069	2.702	2.702	2.728	2.553	2.758	86,454,768	2.6217	4.32%
2007-12-20	0	13.90	13.90	13.94	13.80	14.06	10,801,673	150,123,473	13.898	2.590	2.590	2.598	2.572	2.620	57,965,945	2.5899	0.87%
2007-12-19	0	13.78	13.78	13.80	13.40	14.40	11,553,000	160,709,058	13.911	2.568	2.568	2.572	2.497	2.683	61,997,856	2.5922	-1.29%
2007-12-18	0	13.96	13.96	14.02	13.68	14.40	13,244,942	184,784,325	13.951	2.601	2.601	2.613	2.549	2.683	71,077,470	2.5998	-3.19%
2007-12-17	0	14.42	14.42	14.46	14.40	14.90	8,233,157	120,018,633	14.577	2.687	2.687	2.695	2.683	2.777	44,182,297	2.7164	-3.87%
2007-12-14	0	15.00	15.08	15.10	14.56	15.10	15,157,212	225,124,361	14.853	2.795	2.810	2.814	2.713	2.814	81,339,448	2.7677	-0.53%
2007-12-13	0	15.08	15.10	15.12	15.00	15.94	13,860,765	212,755,117	15.349	2.810	2.814	2.818	2.795	2.970	74,382,214	2.8603	-2.71%
2007-12-12	0	15.50	15.48	15.50	15.30	15.88	13,697,167	212,137,265	15.488	2.888	2.885	2.888	2.851	2.959	73,504,284	2.8861	-3.13%
2007-12-11	0	16.00	15.98	16.00	15.90	16.62	16,847,739	270,293,848	16.043	2.982	2.978	2.982	2.963	3.097	90,411,469	2.9896	-2.32%
2007-12-10	0	16.38	16.36	16.40	16.20	16.86	9,380,000	155,246,216	16.551	3.052	3.049	3.056	3.019	3.142	50,336,700	3.0842	-4.32%
2007-12-07	0	17.12	17.04	17.10	16.70	17.98	13,817,968	238,727,173	17.277	3.190	3.175	3.187	3.112	3.350	74,152,548	3.2194	-3.17%
2007-12-06	0	17.68	17.56	17.62	17.50	17.88	7,269,580	128,499,222	17.676	3.295	3.272	3.283	3.261	3.332	39,011,371	3.2939	1.38%
2007-12-05	0	17.44	17.46	17.48	17.02	17.82	7,449,488	129,189,737	17.342	3.250	3.254	3.257	3.172	3.321	39,976,827	3.2316	-0.11%
2007-12-04	0	17.46	17.42	17.46	17.10	17.76	3,900,000	68,172,008	17.480	3.254	3.246	3.254	3.187	3.309	20,928,905	3.2573	1.99%
2007-12-03	0	17.12	17.12	17.18	16.88	18.20	19,855,100	350,549,812	17.655	3.190	3.190	3.201	3.146	3.391	106,550,128	3.2900	-1.61%
2007-11-30	0	17.40	17.22	17.28	17.20	18.00	13,854,176	243,322,766	17.563	3.242	3.209	3.220	3.205	3.354	74,346,854	3.2728	1.16%
2007-11-29	0	17.20	17.16	17.18	16.42	17.30	19,955,400	336,718,048	16.874	3.205	3.198	3.201	3.060	3.224	107,088,377	3.1443	7.23%
2007-11-28	0	16.04	16.00	16.04	15.80	16.48	6,217,500	99,964,662	16.078	2.989	2.982	2.989	2.944	3.071	33,365,504	2.9960	0.88%
2007-11-27	0	15.90	15.94	15.96	14.80	16.60	10,484,000	166,737,500	15.904	2.963	2.970	2.974	2.758	3.093	56,261,190	2.9636	1.15%
2007-11-26	0	15.72	15.72	15.74	15.00	15.96	9,400,520	146,516,610	15.586	2.929	2.929	2.933	2.795	2.974	50,446,818	2.9044	8.71%
2007-11-23	0	14.46	14.44	14.48	14.44	15.42	12,869,000	191,672,660	14.894	2.695	2.691	2.698	2.691	2.873	69,060,020	2.7755	-3.60%
2007-11-22	0	15.00	15.00	15.02	14.90	15.50	14,922,000	226,435,860	15.175	2.795	2.795	2.799	2.777	2.888	80,077,210	2.8277	-4.21%
2007-11-21	0	15.66	15.66	15.70	15.58	16.32	8,126,000	129,084,960	15.885	2.918	2.918	2.926	2.903	3.041	43,607,252	2.9602	-4.28%
2007-11-20	0	16.36	16.40	16.42	15.10	16.46	20,123,000	312,945,200	15.552	3.049	3.056	3.060	2.814	3.067	107,987,783	2.8980	1.49%
2007-11-19	0	16.12	16.12	16.16	15.84	16.60	7,886,500	126,724,232	16.069	3.004	3.004	3.011	2.952	3.093	42,322,002	2.9943	-1.47%
2007-11-16	0	16.36	16.34	16.36	16.28	17.00	12,087,180	199,709,012	16.522	3.049	3.045	3.049	3.034	3.168	64,864,472	3.0789	-4.33%
2007-11-15	0	17.10	17.08	17.10	17.08	17.86	8,217,000	143,257,720	17.434	3.187	3.183	3.187	3.183	3.328	44,095,593	3.2488	-4.47%
2007-11-14	0	17.90	17.88	17.90	17.00	18.00	18,996,200	330,354,442	17.391	3.336	3.332	3.336	3.168	3.354	101,940,939	3.2406	8.09%
2007-11-13	0	16.56	16.64	16.70	15.02	17.16	29,443,500	474,821,140	16.127	3.086	3.101	3.112	2.799	3.198	158,005,183	3.0051	-3.94%
2007-11-12	0	17.24	17.22	17.24	17.14	17.98	11,880,000	206,427,620	17.376	3.213	3.209	3.213	3.194	3.350	63,752,664	3.2379	-6.61%
2007-11-09	0	18.46	18.44	18.46	18.30	18.80	8,265,844	153,430,995	18.562	3.440	3.436	3.440	3.410	3.503	44,357,708	3.4589	0.22%
2007-11-08	0	18.42	18.40	18.42	18.22	19.10	15,508,011	287,592,281	18.545	3.432	3.429	3.432	3.395	3.559	83,221,971	3.4557	-5.44%
2007-11-07	0	19.48	19.60	19.62	19.14	19.84	13,426,185	260,957,412	19.436	3.630	3.652	3.656	3.567	3.697	72,050,090	3.6219	4.17%
2007-11-06	0	18.70	18.78	18.80	17.78	18.78	14,347,887	263,405,653	18.358	3.485	3.500	3.503	3.313	3.500	76,996,298	3.4210	2.63%
2007-11-05	0	18.22	18.20	18.28	18.20	19.50	14,327,900	267,721,070	18.685	3.395	3.391	3.406	3.391	3.634	76,889,040	3.4819	-5.60%
2007-11-02	0	19.30	19.30	19.32	18.70	19.70	16,263,152	313,443,916	19.273	3.596	3.596	3.600	3.485	3.671	87,274,349	3.5915	-3.02%
2007-11-01	0	19.90	19.98	20.00	19.52	20.70	14,288,650	286,890,880	20.078	3.708	3.723	3.727	3.637	3.857	76,678,410	3.7415	-0.75%
2007-10-31	0	20.05	20.00	20.10	19.50	20.25	26,470,000	528,031,730	19.948	3.736	3.727	3.746	3.634	3.773	142,048,234	3.7173	-0.99%
2007-10-30	0	20.25	20.25	20.30	19.86	21.40	36,482,907	748,609,838	20.519	3.773	3.773	3.783	3.701	3.988	195,781,357	3.8237	-0.25%
2007-10-29	0	20.30	20.30	20.35	19.50	20.85	46,279,626	934,031,807	20.182	3.783	3.783	3.792	3.634	3.885	248,354,331	3.7609	10.45%
2007-10-26	0	18.38	18.18	18.20	18.10	18.72	14,150,408	258,627,588	18.277	3.425	3.388	3.391	3.373	3.488	75,936,550	3.4058	1.88%
2007-10-25	0	18.04	18.04	18.14	17.60	18.50	11,843,000	213,646,320	18.040	3.362	3.362	3.380	3.280	3.447	63,554,108	3.3616	-0.33%
2007-10-24	0	18.10	18.10	18.20	17.96	18.72	18,303,000	334,758,710	18.290	3.373	3.373	3.391	3.347	3.488	98,220,961	3.4082	0.22%
2007-10-23	0	18.06	18.04	18.06	17.76	18.34	17,034,178	306,013,105	17.965	3.365	3.362	3.365	3.309	3.418	91,411,972	3.3476	2.50%
2007-10-22	0	17.62	17.62	17.66	17.30	18.30	36,545,456	650,816,176	17.808	3.283	3.283	3.291	3.224	3.410	196,117,019	3.3185	-7.26%
2007-10-18	0	19.00	19.00	19.08	18.80	20.50	23,425,631	454,178,650	19.388	3.541	3.541	3.555	3.503	3.820	125,710,975	3.6129	-3.16%
2007-10-17	0	19.62	19.56	19.60	18.64	20.15	30,624,420	595,903,796	19.458	3.656	3.645	3.652	3.473	3.755	164,342,455	3.6260	3.70%
2007-10-16	0	18.92	18.88	18.90	18.72	21.20	46,468,400	926,923,849	19.947	3.526	3.518	3.522	3.488	3.951	249,367,365	3.7171	-4.15%
2007-10-15	0	19.74	19.74	19.76	18.40	19.90	77,689,000	1,497,605,489	19.277	3.678	3.678	3.682	3.429	3.708	416,909,152	3.5922	10.65%
2007-10-12	0	17.84	17.86	17.88	16.96	18.32	58,902,010	1,042,903,422	17.706	3.324	3.328	3.332	3.160	3.414	316,090,915	3.2994	5.19%
2007-10-11	0	16.96	16.88	16.90	16.60	17.10	17,837,000	301,868,560	16.924	3.160	3.146	3.149	3.093	3.187	95,720,225	3.1537	2.79%
2007-10-10	0	16.50	16.50	16.52	16.42	17.10	13,104,200	219,191,900	16.727	3.075	3.075	3.078	3.060	3.187	70,322,194	3.1170	-1.08%
2007-10-09	0	16.68	16.66	16.68	16.20	16.72	8,086,000	133,265,280	16.481	3.108	3.105	3.108	3.019	3.116	43,392,596	3.0712	-0.48%
2007-10-08	0	16.76	16.88	16.90	16.36	17.70	15,159,700	257,992,300	17.018	3.123	3.146	3.149	3.049	3.298	81,352,800	3.1713	-2.33%
2007-10-05	0	17.16	17.14	17.16	16.40	17.20	12,899,050	217,699,535	16.877	3.198	3.194	3.198	3.056	3.205	69,221,280	3.1450	6.58%
2007-10-04	0	16.10	16.10	16.12	16.08	16.58	15,385,000	250,629,650	16.291	3.000	3.000	3.004	2.996	3.090	82,561,847	3.0357	-3.59%
2007-10-03	0	16.70	16.76	16.78	16.50	17.86	25,355,236	437,691,877	17.262	3.112	3.123	3.127	3.075	3.328	136,065,980	3.2168	-4.79%
2007-10-02	0	17.54	17.52	17.54	17.48	18.00	28,926,100	512,101,850	17.704	3.268	3.265	3.268	3.257	3.354	155,228,615	3.2990	2.45%
2007-09-28	0	17.12	17.10	17.14	16.76	17.16	17,749,500	300,258,022	16.916	3.190	3.187	3.194	3.123	3.198	95,250,666	3.1523	0.59%
2007-09-27	0	17.02	17.02	17.04	16.70	17.34	17,269,300	292,431,736	16.934	3.172	3.172	3.175	3.112	3.231	92,673,728	3.1555	-0.47%
2007-09-25	0	17.10	17.10	17.12	16.76	17.98	19,490,000	335,799,172	17.229	3.187	3.187	3.190	3.123	3.350	104,590,861	3.2106	-4.89%
2007-09-24	0	17.98	17.98	18.00	17.76	18.30	38,822,800	700,107,350	18.033	3.350	3.350	3.354	3.309	3.410	208,338,126	3.3604	2.74%
2007-09-21	0	17.50	17.40	17.42	16.28	17.92	62,904,100	1,089,442,228	17.319	3.261	3.242	3.246	3.034	3.339	337,567,674	3.2273	6.45%
2007-09-20	0	16.44	16.44	16.46	16.32	16.60	15,611,568	256,859,440	16.453	3.064	3.064	3.067	3.041	3.093	83,777,698	3.0660	0.61%
2007-09-19	0	16.34	16.38	16.40	16.10	16.68	32,838,500	539,101,562	16.417	3.045	3.052	3.056	3.000	3.108	176,224,063	3.0592	2.25%
2007-09-18	0	15.98	15.96	15.98	15.66	16.00	8,993,000	142,169,520	15.809	2.978	2.974	2.978	2.918	2.982	48,259,908	2.9459	1.14%
2007-09-17	0	15.80	15.78	15.80	15.76	16.06	7,514,000	119,261,420	15.872	2.944	2.941	2.944	2.937	2.993	40,323,023	2.9577	-1.50%
2007-09-14	0	16.04	16.02	16.04	15.72	16.14	13,769,000	219,998,080	15.978	2.989	2.985	2.989	2.929	3.008	73,889,767	2.9774	1.39%
2007-09-13	0	15.82	15.80	15.82	15.52	16.30	12,088,600	191,240,036	15.820	2.948	2.944	2.948	2.892	3.037	64,872,092	2.9480	-1.86%
2007-09-12	0	16.12	16.10	16.12	16.02	16.44	8,484,513	137,312,828	16.184	3.004	3.000	3.004	2.985	3.064	45,531,171	3.0158	-0.25%
2007-09-11	0	16.16	16.14	16.16	15.96	16.56	25,096,450	409,129,252	16.302	3.011	3.008	3.011	2.974	3.086	134,677,235	3.0379	1.25%
2007-09-10	0	15.96	15.96	15.98	15.20	16.40	26,427,990	420,323,477	15.904	2.974	2.974	2.978	2.832	3.056	141,822,792	2.9637	1.53%
2007-09-07	0	15.72	15.64	15.66	15.64	15.98	40,998,000	649,260,660	15.836	2.929	2.914	2.918	2.914	2.978	220,011,088	2.9510	0.51%
2007-09-06	0	15.64	15.62	15.64	14.86	15.66	17,819,600	273,106,030	15.326	2.914	2.911	2.914	2.769	2.918	95,626,850	2.8560	3.71%
2007-09-05	0	15.08	15.04	15.08	14.94	15.48	13,167,100	200,882,240	15.256	2.810	2.803	2.810	2.784	2.885	70,659,739	2.8430	-0.92%
2007-09-04	0	15.22	15.22	15.24	14.84	15.48	15,570,000	236,830,180	15.211	2.836	2.836	2.840	2.765	2.885	83,554,628	2.8344	0.66%
2007-09-03	0	15.12	15.10	15.12	14.60	15.16	7,429,000	111,143,300	14.961	2.818	2.814	2.818	2.721	2.825	39,866,881	2.7879	1.20%
2007-08-31	0	14.94	14.92	14.94	14.60	15.06	14,325,200	212,218,404	14.814	2.784	2.780	2.784	2.721	2.806	76,874,551	2.7606	1.49%
2007-08-30	0	14.72	14.70	14.72	14.58	15.38	16,068,554	239,969,991	14.934	2.743	2.739	2.743	2.717	2.866	86,230,061	2.7829	-1.47%
2007-08-29	0	14.94	14.90	14.92	14.40	14.98	21,242,000	310,159,440	14.601	2.784	2.777	2.780	2.683	2.791	113,992,769	2.7209	-2.35%
2007-08-28	0	15.30	15.22	15.24	14.92	15.84	28,846,050	442,429,092	15.338	2.851	2.836	2.840	2.780	2.952	154,799,035	2.8581	-0.65%
2007-08-27	0	15.40	15.34	15.36	14.52	15.74	33,310,500	503,980,330	15.130	2.870	2.859	2.862	2.706	2.933	178,756,997	2.8194	7.39%
2007-08-24	0	14.34	14.34	14.36	14.00	14.36	12,567,087	178,238,895	14.183	2.672	2.672	2.676	2.609	2.676	67,439,838	2.6429	-0.42%
2007-08-23	0	14.40	14.38	14.40	14.06	14.78	30,008,926	432,775,579	14.422	2.683	2.680	2.683	2.620	2.754	161,039,477	2.6874	3.30%
2007-08-22	0	13.94	13.96	13.98	13.38	14.00	17,259,900	235,232,718	13.629	2.598	2.601	2.605	2.493	2.609	92,623,284	2.5397	4.81%
2007-08-21	0	13.30	13.28	13.30	13.26	13.96	27,247,400	372,644,180	13.676	2.478	2.475	2.478	2.471	2.601	146,220,063	2.5485	1.06%
2007-08-20	0	13.16	13.14	13.16	12.80	13.46	40,856,000	536,957,488	13.143	2.452	2.449	2.452	2.385	2.508	219,249,061	2.4491	5.28%
2007-08-17	0	12.50	12.48	12.50	10.60	13.20	48,261,700	583,226,720	12.085	2.329	2.326	2.329	1.975	2.460	258,990,905	2.2519	-6.02%
2007-08-16	0	13.30	13.28	13.30	13.18	14.30	34,123,400	463,496,640	13.583	2.478	2.475	2.478	2.456	2.665	183,119,332	2.5311	-9.15%
2007-08-15	0	14.64	14.62	14.64	14.60	15.00	15,815,750	233,357,252	14.755	2.728	2.724	2.728	2.721	2.795	84,873,417	2.7495	-3.56%
2007-08-14	0	15.18	15.16	15.20	15.02	15.34	8,454,920	128,275,737	15.172	2.829	2.825	2.832	2.799	2.859	45,372,363	2.8272	1.20%
2007-08-13	0	15.00	14.98	15.00	14.96	15.24	11,058,500	166,283,416	15.037	2.795	2.791	2.795	2.788	2.840	59,344,178	2.8020	0.40%
2007-08-10	0	14.94	14.94	14.96	14.56	15.08	11,196,800	165,534,580	14.784	2.784	2.784	2.788	2.713	2.810	60,086,349	2.7549	-2.10%
2007-08-09	0	15.26	15.24	15.26	15.20	15.70	18,540,000	287,373,768	15.500	2.844	2.840	2.844	2.832	2.926	99,492,794	2.8884	1.19%
2007-08-08	0	15.08	15.08	15.10	14.60	15.24	18,359,000	275,383,665	15.000	2.810	2.810	2.814	2.721	2.840	98,521,478	2.7952	3.29%
2007-08-07	0	14.60	14.62	14.64	14.48	14.96	13,919,600	204,726,944	14.708	2.721	2.724	2.728	2.698	2.788	74,697,945	2.7407	0.14%
2007-08-06	0	14.58	14.60	14.62	14.42	14.74	17,355,100	253,416,670	14.602	2.717	2.721	2.724	2.687	2.747	93,134,164	2.7210	-4.33%
2007-08-03	0	15.24	15.28	15.30	14.82	15.72	12,828,600	195,790,152	15.262	2.840	2.847	2.851	2.762	2.929	68,843,218	2.8440	-1.04%
2007-08-02	0	15.40	15.38	15.40	14.80	16.36	20,700,789	318,245,801	15.374	2.870	2.866	2.870	2.758	3.049	111,088,422	2.8648	-4.23%
2007-08-01	0	16.08	16.04	16.08	15.64	16.74	17,988,200	288,432,768	16.035	2.996	2.989	2.996	2.914	3.119	96,531,622	2.9880	-4.17%
2007-07-31	0	16.78	16.78	16.80	16.40	16.86	12,408,100	206,563,780	16.647	3.127	3.127	3.131	3.056	3.142	66,586,653	3.1022	3.20%
2007-07-30	0	16.26	16.26	16.28	16.02	16.38	14,403,250	232,915,570	16.171	3.030	3.030	3.034	2.985	3.052	77,293,397	3.0134	0.00%
2007-07-27	0	16.26	16.22	16.24	15.80	16.54	16,223,300	264,379,390	16.296	3.030	3.023	3.026	2.944	3.082	87,060,488	3.0367	-3.79%
2007-07-26	0	16.90	16.90	16.94	16.66	17.70	22,736,000	390,095,660	17.158	3.149	3.149	3.157	3.105	3.298	122,010,149	3.1972	-2.09%
2007-07-25	0	17.26	17.20	17.22	16.60	17.56	15,093,000	259,941,980	17.223	3.216	3.205	3.209	3.093	3.272	80,994,862	3.2094	1.53%
2007-07-24	0	17.00	17.02	17.04	16.76	17.06	10,375,570	175,519,407	16.917	3.168	3.172	3.175	3.123	3.179	55,679,312	3.1523	0.12%
2007-07-23	0	16.98	16.98	17.00	16.64	17.00	8,314,000	139,685,120	16.801	3.164	3.164	3.168	3.101	3.168	44,616,132	3.1308	0.71%
2007-07-20	0	16.86	16.86	16.88	16.84	16.96	5,647,000	95,413,560	16.896	3.142	3.142	3.146	3.138	3.160	30,303,981	3.1485	0.12%
2007-07-19	0	16.84	16.84	16.86	16.56	16.90	9,318,000	155,987,020	16.740	3.138	3.138	3.142	3.086	3.149	50,003,984	3.1195	1.57%
2007-07-18	0	16.58	16.58	16.60	16.50	17.10	13,066,500	218,335,900	16.710	3.090	3.090	3.093	3.075	3.187	70,119,881	3.1138	-3.04%
2007-07-17	0	17.10	17.10	17.12	16.94	17.28	7,720,000	132,097,040	17.111	3.187	3.187	3.190	3.157	3.220	41,428,499	3.1886	0.94%
2007-07-16	0	16.94	16.92	16.94	16.76	17.18	7,676,000	130,259,840	16.970	3.157	3.153	3.157	3.123	3.201	41,192,378	3.1622	0.00%
2007-07-13	0	16.94	16.92	16.94	16.90	17.28	11,558,000	196,685,500	17.017	3.157	3.153	3.157	3.149	3.220	62,024,688	3.1711	0.24%
2007-07-12	0	16.90	16.88	16.90	16.88	17.38	15,666,000	268,377,250	17.131	3.149	3.146	3.149	3.146	3.239	84,069,801	3.1923	-1.63%
2007-07-11	0	17.18	17.18	17.20	17.10	17.46	13,578,500	235,301,560	17.329	3.201	3.201	3.205	3.187	3.254	72,867,471	3.2292	-2.16%
2007-07-10	0	17.56	17.46	17.58	17.26	17.98	12,993,500	227,910,440	17.540	3.272	3.254	3.276	3.216	3.350	69,728,135	3.2686	-0.11%
2007-07-09	0	17.58	17.58	17.60	17.42	17.70	16,482,500	289,571,810	17.568	3.276	3.276	3.280	3.246	3.298	88,451,455	3.2738	1.03%
2007-07-06	0	17.40	17.40	17.42	16.58	17.52	38,002,600	653,532,236	17.197	3.242	3.242	3.246	3.090	3.265	203,936,616	3.2046	1.87%
2007-07-05	0	17.08	17.06	17.08	16.30	17.08	28,862,000	483,147,320	16.740	3.183	3.179	3.183	3.037	3.183	154,884,629	3.1194	4.91%
2007-07-04	0	16.28	16.28	16.30	15.94	16.50	21,665,400	350,150,965	16.162	3.034	3.034	3.037	2.970	3.075	116,264,897	3.0117	-0.12%
2007-07-03	0	16.30	16.30	16.32	15.30	16.34	53,411,000	845,486,020	15.830	3.037	3.037	3.041	2.851	3.045	286,624,036	2.9498	7.95%
2007-06-29	0	15.10	15.08	15.10	14.76	15.44	33,287,705	503,244,638	15.118	2.814	2.810	2.814	2.750	2.877	178,634,670	2.8172	1.48%
2007-06-28	0	14.88	14.90	14.92	14.72	15.00	18,152,450	269,612,960	14.853	2.773	2.777	2.780	2.743	2.795	97,413,051	2.7677	0.27%
2007-06-27	0	14.84	14.82	14.84	14.46	15.00	38,013,500	560,557,090	14.746	2.765	2.762	2.765	2.695	2.795	203,995,110	2.7479	-0.93%
2007-06-26	0	14.98	14.96	14.98	14.76	15.24	36,452,000	547,085,260	15.008	2.791	2.788	2.791	2.750	2.840	195,615,498	2.7967	0.54%
2007-06-25	0	14.90	14.90	14.92	14.54	15.16	50,766,500	755,176,554	14.875	2.777	2.777	2.780	2.709	2.825	272,432,629	2.7720	1.09%
2007-06-22	0	14.74	14.70	14.72	13.90	14.86	62,663,624	911,659,578	14.548	2.747	2.739	2.743	2.590	2.769	336,277,187	2.7110	4.99%
2007-06-21	0	14.04	14.04	14.06	13.78	14.18	20,311,500	284,272,810	13.996	2.616	2.616	2.620	2.568	2.642	108,999,347	2.6080	0.29%
2007-06-20	0	14.00	13.98	14.00	13.62	14.10	43,202,000	601,290,310	13.918	2.609	2.605	2.609	2.538	2.627	231,838,603	2.5936	-0.71%
2007-06-18	0	14.10	14.08	14.10	14.00	14.64	67,204,800	962,910,138	14.328	2.627	2.624	2.627	2.609	2.728	360,646,890	2.6700	2.92%
2007-06-15	0	13.70	13.70	13.72	12.68	13.80	158,082,600	2,091,306,040	13.229	2.553	2.553	2.557	2.363	2.572	848,332,232	2.4652	12.30%
2007-06-14	0	12.20	12.14	12.20	11.98	12.40	27,897,500	341,018,460	12.224	2.273	2.262	2.273	2.232	2.311	149,708,750	2.2779	2.01%
2007-06-13	0	11.96	11.94	11.96	11.90	12.04	12,237,900	146,490,830	11.970	2.229	2.225	2.229	2.218	2.244	65,673,294	2.2306	-0.50%
2007-06-12	0	12.02	12.02	12.04	11.98	12.12	10,389,000	125,110,640	12.043	2.240	2.240	2.244	2.232	2.259	55,751,383	2.2441	-0.50%
2007-06-11	0	12.08	12.06	12.12	12.02	12.32	10,861,000	132,047,004	12.158	2.251	2.247	2.259	2.240	2.296	58,284,317	2.2656	-0.66%
2007-06-08	0	12.16	12.14	12.16	11.96	12.16	14,545,000	175,311,240	12.053	2.266	2.262	2.266	2.229	2.266	78,054,083	2.2460	-0.33%
2007-06-07	0	12.20	12.18	12.20	12.00	12.20	11,309,000	137,179,725	12.130	2.273	2.270	2.273	2.236	2.273	60,688,458	2.2604	0.16%
2007-06-06	0	12.18	12.18	12.20	12.06	12.26	10,538,100	128,318,628	12.177	2.270	2.270	2.273	2.247	2.285	56,551,511	2.2691	0.66%
2007-06-05	0	12.10	12.08	12.10	11.92	12.20	13,744,200	165,995,532	12.077	2.255	2.251	2.255	2.221	2.273	73,756,681	2.2506	-0.33%
2007-06-04	0	12.14	12.10	12.12	12.10	12.44	10,682,001	130,416,833	12.209	2.262	2.255	2.259	2.255	2.318	57,323,739	2.2751	-1.30%
2007-06-01	0	12.30	12.30	12.32	12.10	12.44	15,322,580	188,497,850	12.302	2.292	2.292	2.296	2.255	2.318	82,226,877	2.2924	1.15%
2007-05-31	0	12.16	12.16	12.18	11.98	12.24	16,708,000	202,795,620	12.138	2.266	2.266	2.270	2.232	2.281	89,661,575	2.2618	1.84%
2007-05-30	0	11.94	11.92	11.94	11.86	12.16	27,131,000	324,912,020	11.976	2.225	2.221	2.225	2.210	2.266	145,595,415	2.2316	-2.29%
2007-05-29	0	12.22	12.20	12.22	11.94	12.28	14,390,500	174,256,560	12.109	2.277	2.273	2.277	2.225	2.288	77,224,976	2.2565	0.16%
2007-05-28	0	12.20	12.16	12.18	12.12	12.38	13,686,200	167,703,270	12.253	2.273	2.266	2.270	2.259	2.307	73,445,430	2.2834	-0.97%
2007-05-25	0	12.32	12.30	12.32	12.26	12.40	17,520,200	215,920,774	12.324	2.296	2.292	2.296	2.285	2.311	94,020,154	2.2965	-1.44%
2007-05-23	0	12.50	12.52	12.54	12.40	12.52	16,833,500	209,820,870	12.464	2.329	2.333	2.337	2.311	2.333	90,335,057	2.3227	-0.64%
2007-05-22	0	12.58	12.56	12.58	12.44	12.78	22,036,000	276,877,200	12.565	2.344	2.340	2.344	2.318	2.381	118,253,679	2.3414	-1.41%
2007-05-21	0	12.76	12.72	12.74	12.40	12.82	29,591,000	373,939,200	12.637	2.378	2.370	2.374	2.311	2.389	158,796,724	2.3548	2.57%
2007-05-18	0	12.44	12.44	12.46	12.26	12.50	19,677,987	243,794,611	12.389	2.318	2.318	2.322	2.285	2.329	105,599,672	2.3087	-0.80%
2007-05-17	0	12.54	12.50	12.52	12.30	13.00	75,056,013	953,921,157	12.709	2.337	2.329	2.333	2.292	2.422	402,779,528	2.3683	1.79%
2007-05-16	0	12.32	12.30	12.32	12.08	12.36	19,800,100	241,872,512	12.216	2.296	2.292	2.296	2.251	2.303	106,254,977	2.2763	1.32%
2007-05-15	0	12.16	12.16	12.18	12.04	12.28	23,151,500	280,959,100	12.136	2.266	2.266	2.270	2.244	2.288	124,239,883	2.2614	-0.98%
2007-05-14	0	12.28	12.26	12.28	12.10	12.40	28,142,000	344,195,000	12.231	2.288	2.285	2.288	2.255	2.311	151,020,831	2.2791	1.32%
2007-05-11	0	12.12	12.10	12.12	11.98	12.18	23,811,500	287,555,360	12.076	2.259	2.255	2.259	2.232	2.270	127,781,697	2.2504	-0.82%
2007-05-10	0	12.22	12.22	12.24	12.18	12.36	31,587,600	387,954,684	12.282	2.277	2.277	2.281	2.270	2.303	169,511,251	2.2887	0.33%
2007-05-09	0	12.18	12.16	12.18	11.92	12.30	35,179,000	426,110,960	12.113	2.270	2.266	2.270	2.221	2.292	188,784,089	2.2571	1.00%
2007-05-08	0	12.06	12.04	12.06	11.78	12.20	70,432,000	842,613,684	11.964	2.247	2.244	2.247	2.195	2.273	377,965,290	2.2293	-1.47%
2007-05-07	0	12.24	12.22	12.24	12.16	12.46	37,912,500	465,423,280	12.276	2.281	2.277	2.281	2.266	2.322	203,453,105	2.2876	-0.65%
2007-05-04	0	12.32	12.34	12.36	12.14	12.44	45,200,000	553,802,544	12.252	2.296	2.299	2.303	2.262	2.318	242,560,642	2.2832	0.16%
2007-05-03	0	12.30	12.34	12.36	12.00	12.54	96,844,000	1,187,609,646	12.263	2.292	2.299	2.303	2.236	2.337	519,702,274	2.2852	-0.32%
2007-05-02	0	12.34	12.36	12.38	12.24	13.04	147,681,786	1,877,917,601	12.716	2.299	2.303	2.307	2.281	2.430	792,517,451	2.3696	-1.12%
2007-04-30	0	12.48	12.46	12.48	11.72	12.50	189,049,500	2,295,402,100	12.142	2.326	2.322	2.326	2.184	2.329	1,014,512,567	2.2626	4.87%
2007-04-27	0	11.90	11.90	11.92	10.62	12.00	300,436,349	3,428,455,189	11.412	2.218	2.218	2.221	1.979	2.236	1,612,257,380	2.1265	9.98%
2007-04-26	0	10.82	10.82	10.84	10.60	11.28	694,305,395	7,440,711,045	10.717	2.016	2.016	2.020	1.975	2.102	3,725,910,666	1.9970

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.