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
2026-01-21	0	22.10	22.10	22.12	21.06	22.10	52,210,846	1,134,892,294	21.737	22.10	22.10	22.12	21.06	22.10	52,210,846	21.737	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	21.56	21.56	21.58	20.56	21.92	91,718,558	21.216	-1.01%
2026-01-19	0	21.78	21.76	21.78	21.60	22.68	38,286,918	841,791,404	21.986	21.78	21.76	21.78	21.60	22.68	38,286,918	21.986	-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	22.50	22.46	22.50	22.32	23.46	65,254,554	22.812	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	22.40	22.40	22.44	21.50	23.08	71,351,855	22.314	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	22.26	22.26	22.28	22.06	22.86	47,348,781	22.408	0.54%
2026-01-13	0	22.14	22.12	22.14	21.92	22.88	37,455,994	833,423,989	22.251	22.14	22.12	22.14	21.92	22.88	37,455,994	22.251	-0.90%
2026-01-12	0	22.34	22.30	22.34	21.62	22.44	38,321,307	842,356,544	21.981	22.34	22.30	22.34	21.62	22.44	38,321,307	21.981	3.14%
2026-01-09	0	21.66	21.64	21.66	20.30	21.90	45,684,765	982,619,923	21.509	21.66	21.64	21.66	20.30	21.90	45,684,765	21.509	4.74%
2026-01-08	0	20.68	20.66	20.68	20.36	21.12	45,888,910	950,222,676	20.707	20.68	20.66	20.68	20.36	21.12	45,888,910	20.707	-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	21.20	21.20	21.22	20.72	22.00	67,204,177	21.344	2.12%
2026-01-06	0	20.76	20.74	20.76	20.50	21.48	44,490,387	934,222,119	20.998	20.76	20.74	20.76	20.50	21.48	44,490,387	20.998	2.98%
2026-01-05	0	20.16	20.16	20.20	19.90	20.62	46,568,512	944,180,438	20.275	20.16	20.16	20.20	19.90	20.62	46,568,512	20.275	0.00%
2026-01-02	0	20.16	20.14	20.16	19.22	20.18	14,840,053	295,330,873	19.901	20.16	20.14	20.16	19.22	20.18	14,840,053	19.901	4.78%
2025-12-31	0	19.24	19.24	19.28	19.08	19.96	33,788,307	657,261,720	19.452	19.24	19.24	19.28	19.08	19.96	33,788,307	19.452	0.05%
2025-12-30	0	19.23	19.23	19.24	17.92	19.33	33,573,721	635,785,965	18.937	19.23	19.23	19.24	17.92	19.33	33,573,721	18.937	4.11%
2025-12-29	0	18.47	18.47	18.48	18.36	20.28	51,268,863	976,123,396	19.039	18.47	18.47	18.48	18.36	20.28	51,268,863	19.039	-3.45%
2025-12-24	0	19.13	19.09	19.13	18.90	19.35	14,326,255	273,743,626	19.108	19.13	19.09	19.13	18.90	19.35	14,326,255	19.108	-0.10%
2025-12-23	0	19.15	19.14	19.15	18.74	19.47	24,902,650	475,912,317	19.111	19.15	19.14	19.15	18.74	19.47	24,902,650	19.111	0.26%
2025-12-22	0	19.10	19.09	19.10	18.88	19.39	32,204,858	616,318,183	19.137	19.10	19.09	19.10	18.88	19.39	32,204,858	19.137	1.76%
2025-12-19	0	18.77	18.77	18.80	18.05	18.95	39,795,469	740,478,445	18.607	18.77	18.77	18.80	18.05	18.95	39,795,469	18.607	1.24%
2025-12-18	0	18.54	18.53	18.54	18.24	18.79	26,273,570	486,157,322	18.504	18.54	18.53	18.54	18.24	18.79	26,273,570	18.504	0.65%
2025-12-17	0	18.42	18.41	18.42	17.90	18.73	31,259,269	575,547,164	18.412	18.42	18.41	18.42	17.90	18.73	31,259,269	18.412	2.11%
2025-12-16	0	18.04	18.02	18.04	17.83	18.76	48,254,112	874,215,670	18.117	18.04	18.02	18.04	17.83	18.76	48,254,112	18.117	-1.26%
2025-12-15	0	18.27	18.27	18.28	17.45	18.78	39,633,280	728,715,795	18.386	18.27	18.27	18.28	17.45	18.78	39,633,280	18.386	0.55%
2025-12-12	0	18.17	18.15	18.17	18.00	18.44	26,564,373	482,401,822	18.160	18.17	18.15	18.17	18.00	18.44	26,564,373	18.160	1.74%
2025-12-11	0	17.86	17.85	17.86	17.69	18.53	31,768,654	574,595,707	18.087	17.86	17.85	17.86	17.69	18.53	31,768,654	18.087	-1.43%
2025-12-10	0	18.12	18.11	18.12	17.69	18.19	33,287,933	598,724,625	17.986	18.12	18.11	18.12	17.69	18.19	33,287,933	17.986	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	17.92	17.90	17.92	17.65	19.03	82,182,282	17.969	-6.42%
2025-12-08	0	19.15	19.14	19.15	18.20	19.20	50,389,591	949,469,804	18.843	19.15	19.14	19.15	18.20	19.20	50,389,591	18.843	0.79%
2025-12-05	0	19.00	18.97	19.00	18.07	19.04	43,347,073	811,698,267	18.726	19.00	18.97	19.00	18.07	19.04	43,347,073	18.726	4.91%
2025-12-04	0	18.11	18.03	18.11	17.80	19.17	51,143,997	934,253,680	18.267	18.11	18.03	18.11	17.80	19.17	51,143,997	18.267	0.17%
2025-12-03	0	18.08	18.06	18.08	17.32	18.28	44,815,320	805,455,544	17.973	18.08	18.06	18.08	17.32	18.28	44,815,320	17.973	2.96%
2025-12-02	0	17.56	17.54	17.56	17.05	17.56	31,733,668	550,172,880	17.337	17.56	17.54	17.56	17.05	17.56	31,733,668	17.337	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	17.30	17.29	17.30	16.66	17.49	66,340,654	17.119	7.05%
2025-11-28	0	16.16	16.15	16.17	15.78	16.34	30,698,837	494,900,341	16.121	16.16	16.15	16.17	15.78	16.34	30,698,837	16.121	0.81%
2025-11-27	0	16.03	16.03	16.04	15.92	16.65	38,324,799	624,208,470	16.287	16.03	16.03	16.04	15.92	16.65	38,324,799	16.287	0.00%
2025-11-26	0	16.03	16.03	16.04	15.95	16.51	31,058,275	502,751,263	16.187	16.03	16.03	16.04	15.95	16.51	31,058,275	16.187	-0.62%
2025-11-25	0	16.13	16.11	16.13	15.99	16.68	35,411,222	574,103,991	16.212	16.13	16.11	16.13	15.99	16.68	35,411,222	16.212	1.51%
2025-11-24	0	15.89	15.85	15.89	15.20	15.89	58,099,411	908,376,167	15.635	15.89	15.85	15.89	15.20	15.89	58,099,411	15.635	3.59%
2025-11-21	0	15.34	15.33	15.34	15.02	15.56	39,589,843	606,231,927	15.313	15.34	15.33	15.34	15.02	15.56	39,589,843	15.313	-3.70%
2025-11-20	0	15.93	15.93	15.94	15.82	16.30	18,713,544	299,362,646	15.997	15.93	15.93	15.94	15.82	16.30	18,713,544	15.997	-0.44%
2025-11-19	0	16.00	15.99	16.00	15.71	16.16	39,214,063	624,685,706	15.930	16.00	15.99	16.00	15.71	16.16	39,214,063	15.930	1.27%
2025-11-18	0	15.80	15.78	15.80	15.66	16.24	33,570,064	532,666,107	15.867	15.80	15.78	15.80	15.66	16.24	33,570,064	15.867	-4.07%
2025-11-17	0	16.47	16.47	16.48	16.13	17.22	37,630,086	621,504,800	16.516	16.47	16.47	16.48	16.13	17.22	37,630,086	16.516	-4.36%
2025-11-14	0	17.22	17.21	17.22	16.78	17.45	30,800,537	528,807,939	17.169	17.22	17.21	17.22	16.78	17.45	30,800,537	17.169	-1.88%
2025-11-13	0	17.55	17.55	17.56	16.76	17.68	48,124,100	835,083,620	17.353	17.55	17.55	17.56	16.76	17.68	48,124,100	17.353	5.47%
2025-11-12	0	16.64	16.64	16.65	16.18	16.89	29,706,399	492,860,277	16.591	16.64	16.64	16.65	16.18	16.89	29,706,399	16.591	0.91%
2025-11-11	0	16.49	16.49	16.50	16.28	16.93	20,069,908	330,628,955	16.474	16.49	16.49	16.50	16.28	16.93	20,069,908	16.474	-0.66%
2025-11-10	0	16.60	16.59	16.60	16.36	16.99	29,295,566	487,099,014	16.627	16.60	16.59	16.60	16.36	16.99	29,295,566	16.627	0.00%
2025-11-07	0	16.60	16.58	16.61	16.28	16.93	31,534,009	525,744,761	16.672	16.60	16.58	16.61	16.28	16.93	31,534,009	16.672	-0.18%
2025-11-06	0	16.63	16.63	16.64	15.70	16.70	32,573,491	532,949,283	16.361	16.63	16.63	16.64	15.70	16.70	32,573,491	16.361	5.92%
2025-11-05	0	15.70	15.69	15.70	14.77	15.94	52,743,389	816,655,034	15.484	15.70	15.69	15.70	14.77	15.94	52,743,389	15.484	1.62%
2025-11-04	0	15.45	15.41	15.45	15.19	16.18	60,321,161	936,249,842	15.521	15.45	15.41	15.45	15.19	16.18	60,321,161	15.521	-5.04%
2025-11-03	0	16.27	16.26	16.27	15.80	16.85	47,305,807	762,446,308	16.117	16.27	16.26	16.27	15.80	16.85	47,305,807	16.117	-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	16.82	16.82	16.84	16.81	17.57	61,798,668	17.129	-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	17.43	17.41	17.43	16.93	17.55	68,578,120	17.254	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	16.65	16.64	16.65	16.50	17.07	68,047,570	16.737	-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	17.04	17.04	17.05	16.59	17.54	111,693,621	17.008	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	16.20	16.20	16.21	15.70	16.34	66,265,997	16.104	6.16%
2025-10-23	0	15.26	15.26	15.27	14.52	15.42	40,384,813	606,849,849	15.027	15.26	15.26	15.27	14.52	15.42	40,384,813	15.027	2.90%
2025-10-22	0	14.83	14.82	14.83	13.93	14.92	44,537,730	647,547,124	14.539	14.83	14.82	14.83	13.93	14.92	44,537,730	14.539	0.75%
2025-10-21	0	14.72	14.71	14.72	14.72	15.40	51,296,984	770,622,738	15.023	14.72	14.71	14.72	14.72	15.40	51,296,984	15.023	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	14.72	14.71	14.72	14.44	14.95	70,190,953	14.672	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	14.59	14.59	14.60	14.48	15.75	71,090,124	14.762	-5.57%
2025-10-16	0	15.45	15.45	15.47	15.20	16.05	45,380,506	707,737,843	15.596	15.45	15.45	15.47	15.20	16.05	45,380,506	15.596	-2.03%
2025-10-15	0	15.77	15.76	15.77	15.16	15.89	54,478,091	844,554,456	15.503	15.77	15.76	15.77	15.16	15.89	54,478,091	15.503	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	15.25	15.25	15.26	15.10	17.48	122,497,268	15.890	-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	16.64	16.63	16.64	15.46	16.77	134,824,826	16.031	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	16.42	16.41	16.42	16.34	17.78	82,988,957	16.878	-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	17.57	17.55	17.58	16.20	17.83	92,666,704	17.183	7.86%
2025-10-08	0	16.29	16.28	16.29	15.61	16.46	29,368,993	475,343,802	16.185	16.29	16.28	16.29	15.61	16.46	29,368,993	16.185	1.88%
2025-10-06	0	15.99	15.99	16.00	15.86	16.48	20,148,542	323,979,698	16.080	15.99	15.99	16.00	15.86	16.48	20,148,542	16.080	1.33%
2025-10-03	0	15.78	15.77	15.78	15.35	15.90	19,791,909	309,450,870	15.635	15.78	15.77	15.78	15.35	15.90	19,791,909	15.635	-0.06%
2025-10-02	0	15.79	15.77	15.79	15.33	16.00	25,123,650	395,906,840	15.758	15.79	15.77	15.79	15.33	16.00	25,123,650	15.758	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	15.69	15.68	15.69	14.73	15.79	99,316,731	15.316	7.03%
2025-09-29	0	14.66	14.65	14.66	14.00	14.85	61,100,503	887,711,310	14.529	14.66	14.65	14.66	14.00	14.85	61,100,503	14.529	4.94%
2025-09-26	0	13.97	13.96	13.97	13.84	14.54	49,573,637	699,804,319	14.116	13.97	13.96	13.97	13.84	14.54	49,573,637	14.116	-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	14.00	14.00	14.01	13.51	14.47	142,458,735	14.004	11.73%
2025-09-24	0	12.53	12.52	12.53	12.38	12.77	24,291,158	304,793,852	12.548	12.53	12.52	12.53	12.38	12.77	24,291,158	12.548	-1.80%
2025-09-23	0	12.76	12.76	12.78	12.42	13.22	34,478,000	438,894,776	12.730	12.76	12.76	12.78	12.42	13.22	34,478,000	12.730	-0.55%
2025-09-22	0	12.83	12.83	12.84	12.58	13.18	49,111,111	629,309,167	12.814	12.83	12.83	12.84	12.58	13.18	49,111,111	12.814	2.72%
2025-09-19	0	12.49	12.49	12.54	12.35	12.70	38,111,068	477,898,931	12.540	12.49	12.49	12.54	12.35	12.70	38,111,068	12.540	0.73%
2025-09-18	0	12.40	12.39	12.40	12.10	12.65	52,618,435	650,178,212	12.356	12.40	12.39	12.40	12.10	12.65	52,618,435	12.356	-1.90%
2025-09-17	0	12.64	12.63	12.64	12.30	12.71	40,273,426	503,769,377	12.509	12.64	12.63	12.64	12.30	12.71	40,273,426	12.509	-0.39%
2025-09-16	0	12.69	12.68	12.69	12.25	13.31	51,665,095	646,707,192	12.517	12.69	12.68	12.69	12.25	13.31	51,665,095	12.517	-1.70%
2025-09-15	0	12.91	12.90	12.91	12.81	13.35	29,171,770	380,199,527	13.033	12.91	12.90	12.91	12.81	13.35	29,171,770	13.033	-1.97%
2025-09-12	0	13.17	13.13	13.17	12.72	13.47	49,027,004	647,325,150	13.203	13.17	13.13	13.17	12.72	13.47	49,027,004	13.203	3.78%
2025-09-11	0	12.69	12.68	12.69	12.02	12.75	31,983,322	400,857,896	12.533	12.69	12.68	12.69	12.02	12.75	31,983,322	12.533	4.79%
2025-09-10	0	12.11	12.10	12.12	11.90	12.30	20,563,242	248,595,731	12.089	12.11	12.10	12.12	11.90	12.30	20,563,242	12.089	-1.54%
2025-09-09	0	12.30	12.29	12.30	12.02	12.49	34,855,561	426,126,917	12.226	12.30	12.29	12.30	12.02	12.49	34,855,561	12.226	2.24%
2025-09-08	0	12.03	12.02	12.03	11.97	12.86	56,078,475	685,689,847	12.227	12.03	12.02	12.03	11.97	12.86	56,078,475	12.227	-4.90%
2025-09-05	0	12.65	12.65	12.66	11.87	12.68	50,463,221	626,113,632	12.407	12.65	12.65	12.66	11.87	12.68	50,463,221	12.407	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	11.96	11.96	11.97	11.80	13.06	85,947,490	12.086	-5.75%
2025-09-03	0	12.69	12.69	12.70	12.43	13.27	40,678,667	518,168,629	12.738	12.69	12.69	12.70	12.43	13.27	40,678,667	12.738	0.40%
2025-09-02	0	12.64	12.63	12.64	12.48	13.06	58,699,629	745,961,754	12.708	12.64	12.63	12.64	12.48	13.06	58,699,629	12.708	-0.39%
2025-09-01	0	12.69	12.68	12.69	12.04	12.75	69,183,713	864,573,386	12.497	12.69	12.68	12.69	12.04	12.75	69,183,713	12.497	6.73%
2025-08-29	0	11.89	11.89	11.92	11.58	12.23	67,516,613	807,562,488	11.961	11.89	11.89	11.92	11.58	12.23	67,516,613	11.961	2.68%
2025-08-28	0	11.58	11.58	11.60	11.38	11.81	35,548,082	411,938,529	11.588	11.58	11.58	11.60	11.38	11.81	35,548,082	11.588	-1.11%
2025-08-27	0	11.71	11.71	11.72	11.60	12.05	66,603,246	783,122,234	11.758	11.71	11.71	11.72	11.60	12.05	66,603,246	11.758	-0.85%
2025-08-26	0	11.81	11.81	11.85	11.68	12.13	62,031,984	737,112,123	11.883	11.81	11.81	11.85	11.68	12.13	62,031,984	11.883	-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	11.92	11.91	11.92	11.17	12.09	100,457,810	11.765	10.47%
2025-08-22	0	10.79	10.79	10.80	10.59	11.11	45,537,924	492,408,123	10.813	10.79	10.79	10.80	10.59	11.11	45,537,924	10.813	1.22%
2025-08-21	0	10.66	10.65	10.66	10.60	10.90	26,980,418	290,136,855	10.754	10.66	10.65	10.66	10.60	10.90	26,980,418	10.754	0.09%
2025-08-20	0	10.65	10.64	10.65	10.47	10.83	32,172,400	341,825,870	10.625	10.65	10.64	10.65	10.47	10.83	32,172,400	10.625	-0.47%
2025-08-19	0	10.70	10.70	10.72	10.58	10.92	43,497,888	467,489,570	10.747	10.70	10.70	10.72	10.58	10.92	43,497,888	10.747	0.38%
2025-08-18	0	10.66	10.65	10.66	10.60	11.00	59,897,831	646,992,125	10.802	10.66	10.65	10.66	10.60	11.00	59,897,831	10.802	-2.65%
2025-08-15	0	10.95	10.95	10.96	10.48	10.99	54,041,000	583,111,242	10.790	10.95	10.95	10.96	10.48	10.99	54,041,000	10.790	4.29%
2025-08-14	0	10.50	10.49	10.50	10.45	10.83	44,527,279	471,467,901	10.588	10.50	10.49	10.50	10.45	10.83	44,527,279	10.588	-1.04%
2025-08-13	0	10.61	10.61	10.62	10.23	10.62	63,089,322	660,330,738	10.467	10.61	10.61	10.62	10.23	10.62	63,089,322	10.467	5.36%
2025-08-12	0	10.07	10.07	10.08	9.910	10.17	31,247,985	314,636,208	10.069	10.07	10.07	10.08	9.910	10.17	31,247,985	10.069	0.60%
2025-08-11	0	10.01	10.00	10.01	9.780	10.08	32,142,722	319,082,159	9.9270	10.01	10.00	10.01	9.780	10.08	32,142,722	9.9270	0.30%
2025-08-08	0	9.980	9.970	9.980	9.570	10.03	63,199,123	625,853,294	9.9029	9.980	9.970	9.980	9.570	10.03	63,199,123	9.9029	4.39%
2025-08-07	0	9.560	9.540	9.560	9.330	9.580	26,802,000	254,218,227	9.4850	9.560	9.540	9.560	9.330	9.580	26,802,000	9.4850	0.84%
2025-08-06	0	9.480	9.470	9.480	9.350	9.590	28,572,577	270,342,231	9.4616	9.480	9.470	9.480	9.350	9.590	28,572,577	9.4616	0.64%
2025-08-05	0	9.420	9.420	9.430	8.910	9.460	40,309,084	375,498,318	9.3155	9.420	9.420	9.430	8.910	9.460	40,309,084	9.3155	2.73%
2025-08-04	0	9.170	9.150	9.170	8.850	9.220	28,982,015	262,315,230	9.0510	9.170	9.150	9.170	8.850	9.220	28,982,015	9.0510	3.03%
2025-08-01	0	8.900	8.890	8.900	8.850	9.110	32,729,037	293,448,828	8.9660	8.900	8.890	8.900	8.850	9.110	32,729,037	8.9660	-0.45%
2025-07-31	0	8.940	8.940	8.950	8.890	9.380	79,126,512	719,420,429	9.0920	8.940	8.940	8.950	8.890	9.380	79,126,512	9.0920	-5.70%
2025-07-30	0	9.480	9.450	9.480	9.390	9.770	59,317,788	567,196,266	9.5620	9.480	9.450	9.480	9.390	9.770	59,317,788	9.5620	1.50%
2025-07-29	0	9.340	9.330	9.340	9.050	9.370	27,818,844	256,627,276	9.2249	9.340	9.330	9.340	9.050	9.370	27,818,844	9.2249	1.85%
2025-07-28	0	9.170	9.150	9.170	9.030	9.310	31,372,214	287,144,018	9.1528	9.170	9.150	9.170	9.030	9.310	31,372,214	9.1528	-1.50%
2025-07-25	0	9.310	9.310	9.320	9.240	9.540	38,490,997	360,491,689	9.3656	9.310	9.310	9.320	9.240	9.540	38,490,997	9.3656	-0.85%
2025-07-24	0	9.390	9.390	9.400	9.120	9.510	54,434,984	509,953,174	9.3681	9.390	9.390	9.400	9.120	9.510	54,434,984	9.3681	2.29%
2025-07-23	0	9.180	9.140	9.180	9.060	9.410	39,503,903	362,614,155	9.1792	9.180	9.140	9.180	9.060	9.410	39,503,903	9.1792	0.00%
2025-07-22	0	9.180	9.170	9.180	8.660	9.290	100,608,999	908,890,714	9.0339	9.180	9.170	9.180	8.660	9.290	100,608,999	9.0339	7.12%
2025-07-21	0	8.570	8.560	8.570	8.150	8.620	56,494,970	478,692,585	8.4732	8.570	8.560	8.570	8.150	8.620	56,494,970	8.4732	5.41%
2025-07-18	0	8.130	8.130	8.140	7.900	8.180	34,178,470	276,373,760	8.0862	8.130	8.130	8.140	7.900	8.180	34,178,470	8.0862	3.96%
2025-07-17	0	7.820	7.810	7.820	7.790	7.990	35,486,964	278,636,571	7.8518	7.820	7.810	7.820	7.790	7.990	35,486,964	7.8518	-2.01%
2025-07-16	0	7.980	7.960	7.980	7.940	8.110	20,186,659	161,572,084	8.0039	7.980	7.960	7.980	7.940	8.110	20,186,659	8.0039	-0.50%
2025-07-15	0	8.020	8.010	8.020	7.870	8.130	38,041,919	304,065,898	7.9929	8.020	8.010	8.020	7.870	8.130	38,041,919	7.9929	0.50%
2025-07-14	0	7.980	7.970	7.980	7.870	8.060	28,273,650	225,187,123	7.9646	7.980	7.970	7.980	7.870	8.060	28,273,650	7.9646	0.88%
2025-07-11	0	7.910	7.910	7.920	7.750	8.150	45,731,949	364,005,781	7.9596	7.910	7.910	7.920	7.750	8.150	45,731,949	7.9596	1.02%
2025-07-10	0	7.830	7.820	7.830	7.790	8.030	73,763,220	580,617,291	7.8714	7.830	7.820	7.830	7.790	8.030	73,763,220	7.8714	-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	8.040	8.030	8.040	7.850	8.540	132,824,466	8.0399	-4.74%
2025-07-08	0	8.440	8.430	8.440	8.210	8.450	31,968,667	267,403,981	8.3646	8.440	8.430	8.440	8.210	8.450	31,968,667	8.3646	2.68%
2025-07-07	0	8.220	8.210	8.220	8.150	8.330	30,722,495	252,404,457	8.2156	8.220	8.210	8.220	8.150	8.330	30,722,495	8.2156	-1.56%
2025-07-04	0	8.350	8.340	8.350	8.150	8.480	62,845,291	525,245,692	8.3578	8.350	8.340	8.350	8.150	8.480	62,845,291	8.3578	-0.95%
2025-07-03	0	8.430	8.420	8.430	8.210	8.490	55,762,583	465,409,311	8.3463	8.430	8.420	8.430	8.210	8.490	55,762,583	8.3463	1.20%
2025-07-02	0	8.330	8.320	8.330	7.960	8.380	88,846,236	733,397,600	8.2547	8.330	8.320	8.330	7.960	8.380	88,846,236	8.2547	4.39%
2025-06-30	0	7.980	7.970	7.980	7.800	8.050	44,075,474	350,831,036	7.9598	7.980	7.970	7.980	7.800	8.050	44,075,474	7.9598	0.00%
2025-06-27	0	7.980	7.980	7.990	7.670	8.100	99,999,986	794,828,670	7.9483	7.980	7.980	7.990	7.670	8.100	99,999,986	7.9483	6.26%
2025-06-26	0	7.510	7.510	7.520	7.140	7.580	84,393,687	627,920,595	7.4404	7.510	7.510	7.520	7.140	7.580	84,393,687	7.4404	5.77%
2025-06-25	0	7.100	7.070	7.100	6.980	7.130	16,095,354	113,660,680	7.0617	7.100	7.070	7.100	6.980	7.130	16,095,354	7.0617	0.85%
2025-06-24	0	7.040	7.030	7.040	6.930	7.180	32,075,602	226,351,630	7.0568	7.040	7.030	7.040	6.930	7.180	32,075,602	7.0568	2.62%
2025-06-23	0	6.860	6.850	6.860	6.780	6.930	22,100,347	151,232,404	6.8430	6.860	6.850	6.860	6.780	6.930	22,100,347	6.8430	-0.44%
2025-06-20	0	6.890	6.880	6.890	6.810	6.990	28,288,653	194,725,618	6.8835	6.890	6.880	6.890	6.810	6.990	28,288,653	6.8835	-0.29%
2025-06-19	0	6.910	6.910	6.920	6.750	7.060	40,462,000	278,990,310	6.8951	6.910	6.910	6.920	6.750	7.060	40,462,000	6.8951	-1.17%
2025-06-18	0	7.270	7.270	7.280	7.120	7.320	28,259,850	203,864,093	7.2139	6.992	6.992	7.002	6.848	7.040	29,383,160	6.9381	-0.41%
2025-06-17	0	7.300	7.280	7.300	7.230	7.360	27,017,578	196,863,449	7.2865	7.021	7.002	7.021	6.954	7.079	28,091,508	7.0079	-0.27%
2025-06-16	0	7.320	7.320	7.330	7.190	7.490	51,438,269	376,772,929	7.3248	7.040	7.040	7.050	6.915	7.204	53,482,905	7.0447	1.67%
2025-06-13	0	7.200	7.190	7.200	7.070	7.290	32,053,093	230,417,451	7.1886	6.925	6.915	6.925	6.800	7.011	33,327,182	6.9138	0.70%
2025-06-12	0	7.150	7.150	7.160	7.010	7.250	47,240,239	337,056,002	7.1349	6.877	6.877	6.886	6.742	6.973	49,118,006	6.8622	0.42%
2025-06-11	0	7.120	7.110	7.120	6.840	7.130	69,188,875	487,785,424	7.0501	6.848	6.838	6.848	6.579	6.857	71,939,085	6.7805	4.09%
2025-06-10	0	6.840	6.830	6.840	6.720	6.860	27,955,465	190,009,919	6.7969	6.579	6.569	6.579	6.463	6.598	29,066,676	6.5370	1.18%
2025-06-09	0	6.760	6.750	6.760	6.600	6.880	40,655,202	271,339,692	6.6742	6.502	6.492	6.502	6.348	6.617	42,271,218	6.4190	-1.02%
2025-06-06	0	6.830	6.830	6.840	6.680	6.930	56,737,281	387,937,467	6.8374	6.569	6.569	6.579	6.425	6.665	58,992,549	6.5760	3.48%
2025-06-05	0	6.600	6.600	6.610	6.520	6.720	25,826,156	169,969,621	6.5813	6.348	6.348	6.357	6.271	6.463	26,852,728	6.3297	-0.90%
2025-06-04	0	6.660	6.660	6.670	6.430	6.750	58,171,182	386,943,143	6.6518	6.405	6.405	6.415	6.184	6.492	60,483,447	6.3975	3.74%
2025-06-03	0	6.420	6.410	6.420	6.300	6.470	33,809,843	216,883,208	6.4148	6.175	6.165	6.175	6.059	6.223	35,153,761	6.1696	0.94%
2025-06-02	0	6.360	6.350	6.360	6.110	6.360	12,911,859	80,780,660	6.2563	6.117	6.107	6.117	5.876	6.117	13,425,097	6.0171	1.27%
2025-05-30	0	6.280	6.270	6.280	6.210	6.400	49,230,091	308,878,669	6.2742	6.040	6.030	6.040	5.973	6.155	51,186,953	6.0343	-2.48%
2025-05-29	0	6.440	6.420	6.440	6.250	6.440	18,695,799	119,250,807	6.3785	6.194	6.175	6.194	6.011	6.194	19,438,944	6.1346	1.42%
2025-05-28	0	6.350	6.340	6.350	6.300	6.420	19,436,168	123,344,890	6.3462	6.107	6.098	6.107	6.059	6.175	20,208,742	6.1035	-0.16%
2025-05-27	0	6.360	6.350	6.360	6.270	6.650	37,502,542	241,250,086	6.4329	6.117	6.107	6.117	6.030	6.396	38,993,242	6.1870	-1.70%
2025-05-26	0	6.470	6.440	6.470	6.360	6.580	35,072,880	226,954,676	6.4709	6.223	6.194	6.223	6.117	6.328	36,467,003	6.2236	3.03%
2025-05-23	0	6.280	6.270	6.280	6.220	6.540	95,945,864	605,815,163	6.3141	6.040	6.030	6.040	5.982	6.290	99,759,646	6.0727	-3.98%
2025-05-22	0	6.540	6.530	6.540	6.460	6.640	39,285,000	257,484,575	6.5543	6.290	6.280	6.290	6.213	6.386	40,846,552	6.3037	-1.06%
2025-05-21	0	6.610	6.600	6.610	6.370	6.650	43,656,295	286,751,822	6.5684	6.357	6.348	6.357	6.126	6.396	45,391,603	6.3173	4.59%
2025-05-20	0	6.320	6.320	6.330	6.280	6.420	26,636,208	169,234,182	6.3535	6.078	6.078	6.088	6.040	6.175	27,694,979	6.1106	-0.32%
2025-05-19	0	6.340	6.330	6.340	6.210	6.370	23,401,832	147,409,191	6.2990	6.098	6.088	6.098	5.973	6.126	24,332,039	6.0582	-0.16%
2025-05-16	0	6.350	6.340	6.350	6.300	6.410	15,871,535	100,805,782	6.3514	6.107	6.098	6.107	6.059	6.165	16,502,418	6.1085	-0.31%
2025-05-15	0	6.370	6.360	6.370	6.340	6.530	25,173,062	160,937,482	6.3932	6.126	6.117	6.126	6.098	6.280	26,173,674	6.1488	-3.04%
2025-05-14	0	6.570	6.560	6.570	6.420	6.570	29,112,449	189,639,298	6.5140	6.319	6.309	6.319	6.175	6.319	30,269,649	6.2650	2.34%
2025-05-13	0	6.420	6.410	6.420	6.360	6.560	39,554,144	254,905,782	6.4445	6.175	6.165	6.175	6.117	6.309	41,126,394	6.1981	-0.77%
2025-05-12	0	6.470	6.460	6.470	6.080	6.510	53,506,115	338,277,937	6.3222	6.223	6.213	6.223	5.848	6.261	55,632,946	6.0805	6.07%
2025-05-09	0	6.100	6.090	6.100	6.020	6.170	19,808,015	120,148,026	6.0656	5.867	5.857	5.867	5.790	5.934	20,595,370	5.8337	-0.81%
2025-05-08	0	6.150	6.150	6.160	6.110	6.200	21,975,172	135,160,218	6.1506	5.915	5.915	5.925	5.876	5.963	22,848,670	5.9155	-1.44%
2025-05-07	0	6.240	6.240	6.250	6.180	6.330	51,708,403	323,673,155	6.2596	6.001	6.001	6.011	5.944	6.088	53,763,777	6.0203	1.79%
2025-05-06	0	6.130	6.120	6.130	5.870	6.160	62,599,000	377,983,355	6.0382	5.896	5.886	5.896	5.646	5.925	65,087,267	5.8073	-0.16%
2025-05-02	0	6.140	6.130	6.140	5.960	6.180	17,792,423	108,791,610	6.1145	5.905	5.896	5.905	5.732	5.944	18,499,660	5.8807	0.66%
2025-04-30	0	6.100	6.070	6.100	6.020	6.190	34,012,491	207,247,034	6.0933	5.867	5.838	5.867	5.790	5.953	35,364,464	5.8603	-0.81%
2025-04-29	0	6.150	6.140	6.150	6.090	6.230	36,090,699	222,899,443	6.1761	5.915	5.905	5.915	5.857	5.992	37,525,280	5.9400	0.82%
2025-04-28	0	6.100	6.090	6.100	6.010	6.200	68,698,139	420,297,725	6.1180	5.867	5.857	5.867	5.780	5.963	71,428,843	5.8841	2.87%
2025-04-25	0	5.930	5.930	5.940	5.910	6.090	28,577,087	171,131,101	5.9884	5.703	5.703	5.713	5.684	5.857	29,713,007	5.7595	0.34%
2025-04-24	0	5.910	5.910	5.920	5.870	6.020	27,179,037	161,234,015	5.9323	5.684	5.684	5.694	5.646	5.790	28,259,385	5.7055	0.51%
2025-04-23	0	5.880	5.870	5.880	5.820	6.180	65,763,808	388,137,475	5.9020	5.655	5.646	5.655	5.598	5.944	68,377,874	5.6764	-2.97%
2025-04-22	0	6.060	6.060	6.070	5.740	6.260	151,724,918	909,786,397	5.9963	5.828	5.828	5.838	5.521	6.021	157,755,880	5.7671	9.58%
2025-04-17	0	5.530	5.520	5.530	5.400	5.550	33,649,489	184,553,536	5.4846	5.319	5.309	5.319	5.194	5.338	34,987,033	5.2749	1.65%
2025-04-16	0	5.440	5.420	5.440	5.340	5.590	54,561,058	295,966,669	5.4245	5.232	5.213	5.232	5.136	5.376	56,729,823	5.2171	-3.72%
2025-04-15	0	5.650	5.640	5.650	5.570	5.780	37,948,744	213,224,920	5.6188	5.434	5.424	5.434	5.357	5.559	39,457,181	5.4040	-1.57%
2025-04-14	0	5.740	5.730	5.740	5.570	5.880	72,111,352	414,764,624	5.7517	5.521	5.511	5.521	5.357	5.655	74,977,729	5.5318	5.32%
2025-04-11	0	5.450	5.440	5.450	5.210	5.510	68,122,027	365,342,311	5.3631	5.242	5.232	5.242	5.011	5.299	70,829,831	5.1580	3.22%
2025-04-10	0	5.280	5.280	5.290	5.190	5.430	93,550,191	496,538,432	5.3077	5.078	5.078	5.088	4.992	5.222	97,268,747	5.1048	7.10%
2025-04-09	0	4.930	4.920	4.930	4.580	4.940	74,054,652	353,341,547	4.7714	4.742	4.732	4.742	4.405	4.751	76,998,274	4.5890	0.61%
2025-04-08	0	4.900	4.890	4.900	4.830	5.050	87,600,356	432,191,564	4.9337	4.713	4.703	4.713	4.645	4.857	91,082,410	4.7451	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	4.626	4.616	4.626	4.568	5.049	224,022,327	4.8745	-21.92%
2025-04-03	0	6.160	6.150	6.160	6.020	6.220	54,997,956	336,343,415	6.1156	5.925	5.915	5.925	5.790	5.982	57,184,087	5.8818	-2.69%
2025-04-02	0	6.330	6.320	6.330	6.280	6.440	53,410,628	339,476,061	6.3560	6.088	6.078	6.088	6.040	6.194	55,533,664	6.1130	-2.16%
2025-04-01	0	6.470	6.460	6.470	6.340	6.490	44,196,292	283,671,753	6.4185	6.223	6.213	6.223	6.098	6.242	45,953,064	6.1731	1.09%
2025-03-31	0	6.400	6.400	6.410	6.220	6.500	78,488,721	498,716,009	6.3540	6.155	6.155	6.165	5.982	6.252	81,608,594	6.1111	-1.54%
2025-03-28	0	6.500	6.500	6.510	6.430	6.650	54,800,829	356,611,825	6.5074	6.252	6.252	6.261	6.184	6.396	56,979,124	6.2586	-2.11%
2025-03-27	0	6.640	6.630	6.640	6.520	6.750	64,047,450	424,623,494	6.6298	6.386	6.377	6.386	6.271	6.492	66,593,292	6.3764	-2.50%
2025-03-26	0	6.810	6.800	6.810	6.640	7.110	117,313,525	805,965,499	6.8702	6.550	6.540	6.550	6.386	6.838	121,976,657	6.6075	-0.44%
2025-03-25	0	6.840	6.830	6.840	6.710	7.000	95,243,487	651,510,710	6.8405	6.579	6.569	6.579	6.453	6.732	99,029,350	6.5790	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	6.463	6.453	6.463	6.001	6.569	201,632,923	6.3701	9.27%
2025-03-21	0	6.150	6.150	6.160	6.130	6.660	84,933,687	532,213,104	6.2662	5.915	5.915	5.925	5.896	6.405	88,309,743	6.0267	-5.82%
2025-03-20	0	6.530	6.520	6.530	6.480	6.790	77,818,281	515,127,324	6.6196	6.280	6.271	6.280	6.232	6.530	80,911,504	6.3666	0.31%
2025-03-19	0	6.510	6.490	6.510	6.430	6.580	36,620,253	238,232,561	6.5055	6.261	6.242	6.261	6.184	6.328	38,075,883	6.2568	0.15%
2025-03-18	0	6.500	6.500	6.510	6.200	6.720	90,716,619	591,330,148	6.5184	6.252	6.252	6.261	5.963	6.463	94,322,543	6.2692	3.50%
2025-03-17	0	6.280	6.270	6.280	6.220	6.500	68,683,000	434,366,299	6.3242	6.040	6.030	6.040	5.982	6.252	71,413,102	6.0824	-1.10%
2025-03-14	0	6.350	6.340	6.350	6.270	6.670	91,955,708	591,236,166	6.4296	6.107	6.098	6.107	6.030	6.415	95,610,884	6.1838	0.32%
2025-03-13	0	6.330	6.320	6.330	6.240	6.540	73,648,592	468,611,329	6.3628	6.088	6.078	6.088	6.001	6.290	76,576,073	6.1196	0.64%
2025-03-12	0	6.290	6.290	6.300	6.220	6.500	81,467,393	517,384,564	6.3508	6.050	6.050	6.059	5.982	6.252	84,705,666	6.1080	1.29%
2025-03-11	0	6.210	6.200	6.210	6.040	6.290	104,333,691	641,976,559	6.1531	5.973	5.963	5.973	5.809	6.050	108,480,884	5.9179	-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	6.155	6.155	6.165	5.771	6.300	246,251,287	6.0763	8.29%
2025-03-07	0	5.910	5.910	5.930	5.720	6.020	76,280,645	451,845,090	5.9235	5.684	5.684	5.703	5.501	5.790	79,312,748	5.6970	2.43%
2025-03-06	0	5.770	5.770	5.780	5.640	5.800	68,064,454	390,238,865	5.7334	5.549	5.549	5.559	5.424	5.578	70,769,969	5.5142	4.72%
2025-03-05	0	5.510	5.500	5.510	5.320	5.530	39,687,531	216,371,640	5.4519	5.299	5.290	5.299	5.117	5.319	41,265,083	5.2435	3.38%
2025-03-04	0	5.330	5.320	5.330	5.160	5.360	27,036,665	142,568,974	5.2732	5.126	5.117	5.126	4.963	5.155	28,111,354	5.0716	1.52%
2025-03-03	0	5.250	5.240	5.250	5.210	5.350	39,591,482	208,366,299	5.2629	5.049	5.040	5.049	5.011	5.145	41,165,216	5.0617	0.77%
2025-02-28	0	5.210	5.210	5.240	5.200	5.480	64,126,512	338,427,960	5.2775	5.011	5.011	5.040	5.001	5.271	66,675,497	5.0757	-5.44%
2025-02-27	0	5.510	5.500	5.510	5.380	5.550	36,384,294	197,730,877	5.4345	5.299	5.290	5.299	5.174	5.338	37,830,545	5.2268	-0.54%
2025-02-26	0	5.540	5.530	5.540	5.460	5.570	41,673,214	229,750,018	5.5131	5.328	5.319	5.328	5.251	5.357	43,329,696	5.3024	1.09%
2025-02-25	0	5.480	5.480	5.490	5.450	5.620	31,889,989	175,474,346	5.5025	5.271	5.271	5.280	5.242	5.405	33,157,594	5.2921	-2.84%
2025-02-24	0	5.640	5.620	5.640	5.520	5.650	30,885,487	172,591,441	5.5881	5.424	5.405	5.424	5.309	5.434	32,113,164	5.3745	-0.18%
2025-02-21	0	5.650	5.630	5.650	5.580	5.700	31,629,808	177,500,410	5.6118	5.434	5.415	5.434	5.367	5.482	32,887,071	5.3973	0.18%
2025-02-20	0	5.640	5.630	5.640	5.570	5.710	31,379,386	176,716,229	5.6316	5.424	5.415	5.424	5.357	5.492	32,626,695	5.4163	-1.23%
2025-02-19	0	5.710	5.700	5.710	5.630	5.720	24,139,038	137,005,953	5.6757	5.492	5.482	5.492	5.415	5.501	25,098,548	5.4587	0.18%
2025-02-18	0	5.700	5.690	5.700	5.610	5.820	53,546,165	304,460,891	5.6860	5.482	5.472	5.482	5.396	5.598	55,674,588	5.4686	-1.38%
2025-02-17	0	5.780	5.770	5.780	5.720	5.960	43,540,871	251,534,157	5.7770	5.559	5.549	5.559	5.501	5.732	45,271,591	5.5561	-3.67%
2025-02-14	0	6.000	5.980	6.000	5.820	6.000	26,416,000	156,073,376	5.9083	5.771	5.751	5.771	5.598	5.771	27,466,018	5.6824	3.27%
2025-02-13	0	5.810	5.800	5.810	5.790	6.000	41,565,220	244,839,053	5.8905	5.588	5.578	5.588	5.569	5.771	43,217,409	5.6653	-2.19%
2025-02-12	0	5.940	5.930	5.940	5.860	6.160	54,732,351	325,458,859	5.9464	5.713	5.703	5.713	5.636	5.925	56,907,925	5.7190	-2.94%
2025-02-11	0	6.120	6.120	6.130	6.110	6.400	37,882,817	234,531,499	6.1910	5.886	5.886	5.896	5.876	6.155	39,388,633	5.9543	-2.55%
2025-02-10	0	6.280	6.280	6.290	6.010	6.330	65,624,758	406,079,043	6.1879	6.040	6.040	6.050	5.780	6.088	68,233,297	5.9513	5.02%
2025-02-07	0	5.980	5.970	5.980	5.800	6.010	25,220,969	149,792,358	5.9392	5.751	5.742	5.751	5.578	5.780	26,223,485	5.7121	1.01%
2025-02-06	0	5.920	5.910	5.920	5.840	6.000	32,442,520	191,383,846	5.8992	5.694	5.684	5.694	5.617	5.771	33,732,088	5.6736	-0.34%
2025-02-05	0	5.940	5.930	5.940	5.830	6.050	36,321,204	214,475,566	5.9050	5.713	5.703	5.713	5.607	5.819	37,764,947	5.6792	-1.33%
2025-02-04	0	6.020	6.000	6.020	5.740	6.080	34,699,390	206,023,319	5.9374	5.790	5.771	5.790	5.521	5.848	36,078,667	5.7104	5.80%
2025-02-03	0	5.690	5.680	5.690	5.590	5.750	24,854,285	140,771,800	5.6639	5.472	5.463	5.472	5.376	5.530	25,842,226	5.4474	-0.52%
2025-01-28	0	5.720	5.720	5.730	5.680	6.080	25,654,082	147,723,073	5.7583	5.501	5.501	5.511	5.463	5.848	26,673,814	5.5381	-5.45%
2025-01-27	0	6.050	6.040	6.050	5.970	6.120	29,020,805	175,555,250	6.0493	5.819	5.809	5.819	5.742	5.886	30,174,362	5.8180	0.33%
2025-01-24	0	6.030	6.030	6.040	5.850	6.080	43,217,607	259,001,646	5.9930	5.799	5.799	5.809	5.626	5.848	44,935,477	5.7639	3.79%
2025-01-23	0	5.810	5.800	5.810	5.760	6.030	50,397,155	296,801,049	5.8892	5.588	5.578	5.588	5.540	5.799	52,400,407	5.6641	0.69%
2025-01-22	0	5.770	5.770	5.780	5.610	5.810	28,902,909	165,199,666	5.7157	5.549	5.549	5.559	5.396	5.588	30,051,780	5.4972	0.87%
2025-01-21	0	5.720	5.710	5.720	5.700	5.850	15,699,125	90,129,290	5.7410	5.501	5.492	5.501	5.482	5.626	16,323,154	5.5216	-0.35%
2025-01-20	0	5.740	5.730	5.740	5.710	5.900	23,323,939	134,678,086	5.7742	5.521	5.511	5.521	5.492	5.674	24,251,050	5.5535	-1.54%
2025-01-17	0	5.830	5.820	5.830	5.630	5.870	27,424,487	159,022,761	5.7986	5.607	5.598	5.607	5.415	5.646	28,514,592	5.5769	3.00%
2025-01-16	0	5.660	5.660	5.670	5.550	5.770	32,574,000	184,538,790	5.6652	5.444	5.444	5.453	5.338	5.549	33,868,794	5.4486	2.17%
2025-01-15	0	5.540	5.540	5.550	5.500	5.710	19,167,356	106,365,234	5.5493	5.328	5.328	5.338	5.290	5.492	19,929,245	5.3371	-2.98%
2025-01-14	0	5.710	5.710	5.720	5.560	5.750	23,154,458	131,085,518	5.6614	5.492	5.492	5.501	5.347	5.530	24,074,832	5.4449	0.35%
2025-01-13	0	5.690	5.690	5.700	5.600	5.780	26,294,171	149,728,071	5.6943	5.472	5.472	5.482	5.386	5.559	27,339,346	5.4767	-0.70%
2025-01-10	0	5.730	5.720	5.730	5.500	5.770	35,014,497	199,364,348	5.6938	5.511	5.501	5.511	5.290	5.549	36,406,299	5.4761	4.18%
2025-01-09	0	5.500	5.490	5.500	5.470	5.590	13,166,348	72,703,334	5.5219	5.290	5.280	5.290	5.261	5.376	13,689,701	5.3108	-0.36%
2025-01-08	0	5.520	5.520	5.530	5.480	5.710	22,143,636	122,972,188	5.5534	5.309	5.309	5.319	5.271	5.492	23,023,830	5.3411	-3.33%
2025-01-07	0	5.710	5.700	5.710	5.430	5.730	41,975,985	237,589,412	5.6601	5.492	5.482	5.492	5.222	5.511	43,644,502	5.4437	4.39%
2025-01-06	0	5.470	5.470	5.480	5.360	5.520	17,350,085	94,917,018	5.4707	5.261	5.261	5.271	5.155	5.309	18,039,739	5.2616	0.92%
2025-01-03	0	5.420	5.420	5.430	5.300	5.580	27,101,060	147,874,125	5.4564	5.213	5.213	5.222	5.097	5.367	28,178,309	5.2478	2.85%
2025-01-02	0	5.270	5.260	5.270	5.190	5.360	22,428,803	118,692,701	5.2920	5.069	5.059	5.069	4.992	5.155	23,320,333	5.0897	0.38%
2024-12-31	0	5.250	5.250	5.290	5.150	5.330	14,698,470	77,167,485	5.2500	5.049	5.049	5.088	4.953	5.126	15,282,724	5.0493	0.00%
2024-12-30	0	5.250	5.230	5.250	5.190	5.360	23,824,516	124,937,958	5.2441	5.049	5.030	5.049	4.992	5.155	24,771,524	5.0436	-0.94%
2024-12-27	0	5.300	5.290	5.300	5.170	5.340	41,379,552	217,065,364	5.2457	5.097	5.088	5.097	4.972	5.136	43,024,361	5.0452	-0.75%
2024-12-24	0	5.340	5.320	5.340	5.260	5.420	20,223,529	107,361,558	5.3087	5.136	5.117	5.136	5.059	5.213	21,027,400	5.1058	-0.37%
2024-12-23	0	5.360	5.360	5.370	5.290	5.400	17,775,596	95,011,646	5.3451	5.155	5.155	5.165	5.088	5.194	18,482,164	5.1407	0.94%
2024-12-20	0	5.310	5.300	5.310	5.300	5.490	26,436,203	141,056,240	5.3357	5.107	5.097	5.107	5.097	5.280	27,487,024	5.1317	-3.28%
2024-12-19	0	5.490	5.470	5.490	5.210	5.500	29,919,170	161,852,340	5.4097	5.280	5.261	5.280	5.011	5.290	31,108,437	5.2028	2.62%
2024-12-18	0	5.350	5.340	5.350	5.350	5.460	42,547,709	228,842,722	5.3785	5.145	5.136	5.145	5.145	5.251	44,238,951	5.1729	-1.47%
2024-12-17	0	5.430	5.420	5.430	5.370	5.520	45,914,667	249,125,511	5.4258	5.222	5.213	5.222	5.165	5.309	47,739,744	5.2184	-0.91%
2024-12-16	0	5.480	5.480	5.500	5.480	5.670	29,586,854	163,591,708	5.5292	5.271	5.271	5.290	5.271	5.453	30,762,911	5.3178	-2.32%
2024-12-13	0	5.610	5.610	5.620	5.560	5.870	36,725,472	206,751,558	5.6297	5.396	5.396	5.405	5.347	5.646	38,185,284	5.4144	-4.43%
2024-12-12	0	5.870	5.860	5.870	5.780	5.950	23,255,360	136,735,176	5.8797	5.646	5.636	5.646	5.559	5.723	24,179,745	5.6549	0.51%
2024-12-11	0	5.840	5.830	5.840	5.720	6.000	20,281,038	119,208,403	5.8778	5.617	5.607	5.617	5.501	5.771	21,087,195	5.6531	1.39%
2024-12-10	0	5.760	5.760	5.770	5.760	6.160	29,264,176	172,649,241	5.8997	5.540	5.540	5.549	5.540	5.925	30,427,407	5.6741	-2.70%
2024-12-09	0	5.920	5.910	5.920	5.680	5.950	24,485,394	142,475,878	5.8188	5.694	5.684	5.694	5.463	5.723	25,458,672	5.5964	2.42%
2024-12-06	0	5.780	5.770	5.780	5.680	5.840	17,752,432	102,662,215	5.7830	5.559	5.549	5.559	5.463	5.617	18,458,079	5.5619	0.35%
2024-12-05	0	5.760	5.740	5.760	5.690	5.860	17,856,853	102,313,303	5.7296	5.540	5.521	5.540	5.472	5.636	18,566,651	5.5106	-1.71%
2024-12-04	0	5.860	5.850	5.860	5.840	5.950	12,854,727	75,711,131	5.8898	5.636	5.626	5.636	5.617	5.723	13,365,694	5.6646	0.17%
2024-12-03	0	5.850	5.840	5.850	5.760	5.930	15,801,867	92,268,872	5.8391	5.626	5.617	5.626	5.540	5.703	16,429,980	5.6159	0.00%
2024-12-02	0	5.850	5.850	5.860	5.800	5.930	13,038,000	76,372,470	5.8577	5.626	5.626	5.636	5.578	5.703	13,556,252	5.6337	1.21%
2024-11-29	0	5.780	5.780	5.790	5.660	5.910	18,646,729	108,244,686	5.8050	5.559	5.559	5.569	5.444	5.684	19,387,924	5.5831	1.58%
2024-11-28	0	5.690	5.680	5.690	5.630	5.770	14,437,450	82,034,672	5.6821	5.472	5.463	5.472	5.415	5.549	15,011,329	5.4649	-1.39%
2024-11-27	0	5.770	5.760	5.770	5.600	5.810	13,675,322	78,040,674	5.7067	5.549	5.540	5.549	5.386	5.588	14,218,907	5.4885	1.23%
2024-11-26	0	5.700	5.690	5.700	5.610	5.770	13,594,399	77,525,575	5.7028	5.482	5.472	5.482	5.396	5.549	14,134,767	5.4847	0.53%
2024-11-25	0	5.670	5.670	5.680	5.600	5.800	33,393,536	189,674,530	5.6800	5.453	5.453	5.463	5.386	5.578	34,720,906	5.4628	-1.05%
2024-11-22	0	5.730	5.730	5.740	5.670	5.960	29,260,782	168,282,837	5.7511	5.511	5.511	5.521	5.453	5.732	30,423,878	5.5313	-3.86%
2024-11-21	0	5.960	5.950	5.960	5.850	6.040	32,153,234	190,284,170	5.9180	5.732	5.723	5.732	5.626	5.809	33,431,303	5.6918	-1.32%
2024-11-20	0	6.040	6.040	6.050	5.960	6.180	23,837,480	144,220,430	6.0502	5.809	5.809	5.819	5.732	5.944	24,785,004	5.8189	-0.66%
2024-11-19	0	6.080	6.080	6.090	5.900	6.120	24,250,914	146,503,799	6.0412	5.848	5.848	5.857	5.674	5.886	25,214,871	5.8102	2.70%
2024-11-18	0	5.920	5.910	5.920	5.770	6.020	27,134,369	160,318,220	5.9083	5.694	5.684	5.694	5.549	5.790	28,212,942	5.6824	1.20%
2024-11-15	0	5.850	5.840	5.850	5.830	6.010	22,701,792	134,208,423	5.9118	5.626	5.617	5.626	5.607	5.780	23,604,173	5.6858	-0.17%
2024-11-14	0	5.860	5.860	5.880	5.820	6.100	36,267,726	213,851,899	5.8965	5.636	5.636	5.655	5.598	5.867	37,709,343	5.6711	-4.56%
2024-11-13	0	6.140	6.140	6.150	6.020	6.180	29,742,407	181,223,645	6.0931	5.905	5.905	5.915	5.790	5.944	30,924,647	5.8602	-0.65%
2024-11-12	0	6.180	6.170	6.180	6.100	6.570	49,744,607	311,223,611	6.2564	5.944	5.934	5.944	5.867	6.319	51,721,921	6.0172	-5.94%
2024-11-11	0	6.570	6.550	6.570	6.470	6.870	44,553,767	291,735,391	6.5479	6.319	6.300	6.319	6.223	6.607	46,324,749	6.2976	-4.51%
2024-11-08	0	6.880	6.870	6.880	6.800	7.130	22,796,000	158,499,348	6.9529	6.617	6.607	6.617	6.540	6.857	23,702,125	6.6871	0.88%
2024-11-07	0	6.820	6.800	6.820	6.510	6.850	31,878,628	214,914,602	6.7417	6.559	6.540	6.559	6.261	6.588	33,145,782	6.4839	-0.87%
2024-11-06	0	6.880	6.850	6.880	6.810	7.050	20,472,910	142,139,235	6.9428	6.617	6.588	6.617	6.550	6.780	21,286,694	6.6774	-1.85%
2024-11-05	0	7.010	7.000	7.010	6.810	7.040	23,138,067	161,163,653	6.9653	6.742	6.732	6.742	6.550	6.771	24,057,789	6.6990	2.04%
2024-11-04	0	6.870	6.870	6.880	6.670	6.920	19,157,128	130,690,654	6.8220	6.607	6.607	6.617	6.415	6.655	19,918,611	6.5612	1.03%
2024-11-01	0	6.800	6.790	6.800	6.380	6.850	39,535,550	266,562,452	6.7423	6.540	6.530	6.540	6.136	6.588	41,107,061	6.4846	5.43%
2024-10-31	0	6.450	6.450	6.480	6.400	6.600	24,700,637	159,811,084	6.4699	6.203	6.203	6.232	6.155	6.348	25,682,470	6.2226	-1.68%
2024-10-30	0	6.560	6.550	6.560	6.510	6.700	20,262,301	133,413,402	6.5843	6.309	6.300	6.309	6.261	6.444	21,067,714	6.3326	-0.15%
2024-10-29	0	6.570	6.560	6.570	6.520	6.880	24,696,400	163,664,055	6.6270	6.319	6.309	6.319	6.271	6.617	25,678,065	6.3737	-2.95%
2024-10-28	0	6.770	6.760	6.770	6.720	6.860	16,676,647	112,991,605	6.7754	6.511	6.502	6.511	6.463	6.598	17,339,532	6.5164	-0.73%
2024-10-25	0	6.820	6.810	6.820	6.780	6.920	15,453,700	105,469,294	6.8249	6.559	6.550	6.559	6.521	6.655	16,067,974	6.5639	-1.02%
2024-10-24	0	6.890	6.870	6.890	6.680	6.930	34,074,390	231,589,162	6.7966	6.627	6.607	6.627	6.425	6.665	35,428,824	6.5367	-1.71%
2024-10-23	0	7.010	7.010	7.020	6.960	7.110	17,645,127	124,093,769	7.0328	6.742	6.742	6.752	6.694	6.838	18,346,509	6.7639	-0.99%
2024-10-22	0	7.080	7.070	7.080	6.920	7.140	16,802,988	118,445,558	7.0491	6.809	6.800	6.809	6.655	6.867	17,470,895	6.7796	-0.56%
2024-10-21	0	7.120	7.110	7.120	6.960	7.250	38,692,686	276,240,584	7.1393	6.848	6.838	6.848	6.694	6.973	40,230,694	6.8664	0.71%
2024-10-18	0	7.070	7.060	7.070	6.780	7.090	25,377,347	176,820,236	6.9676	6.800	6.790	6.800	6.521	6.819	26,386,079	6.7013	3.51%
2024-10-17	0	6.830	6.820	6.830	6.710	7.260	31,650,504	218,554,025	6.9052	6.569	6.559	6.569	6.453	6.982	32,908,590	6.6412	-3.53%
2024-10-16	0	7.080	7.060	7.080	6.910	7.150	22,674,765	160,058,838	7.0589	6.809	6.790	6.809	6.646	6.877	23,576,071	6.7890	1.14%
2024-10-15	0	7.000	7.000	7.010	6.940	7.350	28,118,877	199,771,472	7.1045	6.732	6.732	6.742	6.675	7.069	29,236,583	6.8329	-6.17%
2024-10-14	0	7.460	7.460	7.470	7.230	7.640	43,275,487	322,785,681	7.4589	7.175	7.175	7.184	6.954	7.348	44,995,658	7.1737	0.67%
2024-10-10	0	7.410	7.410	7.420	6.980	7.500	51,458,583	376,308,041	7.3128	7.127	7.127	7.136	6.713	7.213	53,504,026	7.0333	4.96%
2024-10-09	0	7.060	7.060	7.070	6.800	7.580	52,029,169	370,241,273	7.1160	6.790	6.790	6.800	6.540	7.290	54,097,293	6.8440	-5.61%
2024-10-08	0	7.480	7.450	7.480	7.230	8.380	97,781,450	740,954,525	7.5777	7.194	7.165	7.194	6.954	8.060	101,668,196	7.2880	-9.66%
2024-10-07	0	8.280	8.280	8.290	8.220	8.490	25,962,720	216,693,611	8.3463	7.963	7.963	7.973	7.906	8.165	26,994,720	8.0273	0.61%
2024-10-04	0	8.230	8.220	8.230	7.780	8.250	35,495,472	287,778,402	8.1075	7.915	7.906	7.915	7.483	7.935	36,906,393	7.7975	5.38%
2024-10-03	0	7.810	7.790	7.810	7.530	7.950	23,021,551	178,659,958	7.7606	7.511	7.492	7.511	7.242	7.646	23,936,642	7.4639	-1.14%
2024-10-02	0	7.900	7.880	7.900	7.670	8.000	31,399,755	246,677,161	7.8560	7.598	7.579	7.598	7.377	7.694	32,647,874	7.5557	3.54%
2024-09-30	0	7.630	7.630	7.640	7.390	7.910	95,021,258	722,666,449	7.6053	7.338	7.338	7.348	7.107	7.608	98,798,288	7.3146	1.19%
2024-09-27	0	7.540	7.510	7.540	7.250	7.880	87,841,814	658,643,235	7.4981	7.252	7.223	7.252	6.973	7.579	91,333,466	7.2114	5.31%
2024-09-26	0	7.160	7.160	7.170	6.770	7.200	36,317,009	255,238,373	7.0281	6.886	6.886	6.896	6.511	6.925	37,760,585	6.7594	4.68%
2024-09-25	0	6.840	6.830	6.840	6.810	7.180	54,884,221	379,883,370	6.9215	6.579	6.569	6.579	6.550	6.906	57,065,831	6.6569	1.94%
2024-09-24	0	6.710	6.700	6.710	6.380	6.740	41,989,383	278,163,378	6.6246	6.453	6.444	6.453	6.136	6.482	43,658,432	6.3714	5.67%
2024-09-23	0	6.350	6.340	6.350	6.260	6.540	23,828,996	152,168,753	6.3859	6.107	6.098	6.107	6.021	6.290	24,776,182	6.1417	-0.94%
2024-09-20	0	6.410	6.400	6.410	6.130	6.450	47,597,953	301,843,319	6.3415	6.165	6.155	6.165	5.896	6.203	49,489,939	6.0991	4.40%
2024-09-19	0	6.140	6.120	6.140	5.760	6.200	57,734,453	348,577,552	6.0376	5.905	5.886	5.905	5.540	5.963	60,029,358	5.8068	6.60%
2024-09-17	0	5.760	5.760	5.770	5.630	5.880	17,867,000	103,221,089	5.7772	5.540	5.540	5.549	5.415	5.655	18,577,201	5.5563	1.59%
2024-09-16	0	5.670	5.660	5.670	5.500	5.690	11,655,287	65,509,488	5.6206	5.453	5.444	5.453	5.290	5.472	12,118,577	5.4057	1.61%
2024-09-13	0	5.580	5.570	5.580	5.550	5.710	32,180,044	180,920,351	5.6221	5.367	5.357	5.367	5.338	5.492	33,459,179	5.4072	0.72%
2024-09-12	0	5.540	5.540	5.550	5.430	5.570	18,517,666	101,982,101	5.5073	5.328	5.328	5.338	5.222	5.357	19,253,731	5.2967	1.28%
2024-09-11	0	5.470	5.460	5.470	5.380	5.490	18,102,275	98,243,840	5.4272	5.261	5.251	5.261	5.174	5.280	18,821,828	5.2197	-0.36%
2024-09-10	0	5.490	5.480	5.490	5.390	5.540	12,753,365	69,835,431	5.4758	5.280	5.271	5.280	5.184	5.328	13,260,303	5.2665	-0.18%
2024-09-09	0	5.500	5.490	5.500	5.450	5.750	46,171,207	254,511,659	5.5123	5.290	5.280	5.290	5.242	5.530	48,006,481	5.3016	-5.34%
2024-09-05	0	5.810	5.810	5.820	5.660	5.910	27,828,462	159,749,110	5.7405	5.588	5.588	5.598	5.444	5.684	28,934,624	5.5210	-0.17%
2024-09-04	0	5.820	5.810	5.820	5.770	6.050	44,391,569	259,300,205	5.8412	5.598	5.588	5.598	5.549	5.819	46,156,104	5.6179	-5.98%
2024-09-03	0	6.190	6.190	6.200	6.150	6.340	11,444,887	71,318,899	6.2315	5.953	5.953	5.963	5.915	6.098	11,899,813	5.9933	-1.75%
2024-09-02	0	6.300	6.280	6.300	6.160	6.380	13,481,953	84,428,053	6.2623	6.059	6.040	6.059	5.925	6.136	14,017,851	6.0229	-0.94%
2024-08-30	0	6.360	6.360	6.400	6.210	6.500	47,261,353	300,850,057	6.3657	6.117	6.117	6.155	5.973	6.252	49,139,959	6.1223	-0.78%
2024-08-29	0	6.410	6.400	6.410	6.140	6.470	20,401,449	130,083,665	6.3762	6.165	6.155	6.165	5.905	6.223	21,212,393	6.1324	-0.47%
2024-08-28	0	6.440	6.440	6.460	6.380	6.680	13,192,751	85,478,340	6.4792	6.194	6.194	6.213	6.136	6.425	13,717,154	6.2315	-1.83%
2024-08-27	0	6.560	6.560	6.570	6.400	6.610	11,587,216	75,654,942	6.5292	6.309	6.309	6.319	6.155	6.357	12,047,800	6.2796	-0.91%
2024-08-26	0	6.620	6.610	6.620	6.450	6.700	28,891,825	190,524,727	6.5944	6.367	6.357	6.367	6.203	6.444	30,040,255	6.3423	3.60%
2024-08-23	0	6.390	6.390	6.400	6.310	6.440	12,935,219	82,481,330	6.3765	6.146	6.146	6.155	6.069	6.194	13,449,385	6.1327	-0.93%
2024-08-22	0	6.450	6.440	6.450	6.260	6.490	13,591,712	86,775,366	6.3844	6.203	6.194	6.203	6.021	6.242	14,131,973	6.1404	1.74%
2024-08-21	0	6.340	6.320	6.340	6.270	6.390	13,006,641	82,229,802	6.3221	6.098	6.078	6.098	6.030	6.146	13,523,646	6.0804	-0.63%
2024-08-20	0	6.380	6.370	6.380	6.240	6.470	14,322,134	90,655,628	6.3298	6.136	6.126	6.136	6.001	6.223	14,891,429	6.0878	0.31%
2024-08-19	0	6.360	6.360	6.380	6.340	6.560	22,854,009	146,855,216	6.4258	6.117	6.117	6.136	6.098	6.309	23,762,440	6.1801	0.16%
2024-08-16	0	6.350	6.350	6.360	6.220	6.480	33,703,325	214,819,776	6.3738	6.107	6.107	6.117	5.982	6.232	35,043,009	6.1302	3.76%
2024-08-15	0	6.120	6.110	6.120	5.920	6.150	19,430,305	117,716,744	6.0584	5.886	5.876	5.886	5.694	5.915	20,202,646	5.8268	1.49%
2024-08-14	0	6.030	6.030	6.040	6.020	6.210	16,500,443	100,390,925	6.0841	5.799	5.799	5.809	5.790	5.973	17,156,324	5.8515	-2.27%
2024-08-13	0	6.170	6.160	6.170	6.060	6.260	18,450,918	112,811,121	6.1141	5.934	5.925	5.934	5.828	6.021	19,184,329	5.8804	0.49%
2024-08-12	0	6.140	6.130	6.140	6.000	6.180	18,230,846	111,511,906	6.1167	5.905	5.896	5.905	5.771	5.944	18,955,510	5.8828	1.82%
2024-08-09	0	6.030	6.030	6.040	5.960	6.180	28,474,438	173,148,057	6.0808	5.799	5.799	5.809	5.732	5.944	29,606,277	5.8484	2.55%
2024-08-08	0	5.880	5.880	5.890	5.750	5.930	25,827,782	150,464,751	5.8257	5.655	5.655	5.665	5.530	5.703	26,854,419	5.6030	-2.33%
2024-08-07	0	6.020	6.010	6.020	5.860	6.110	22,275,668	134,407,047	6.0338	5.790	5.780	5.790	5.636	5.876	23,161,111	5.8031	2.21%
2024-08-06	0	5.890	5.880	5.890	5.820	6.120	25,018,697	148,124,227	5.9205	5.665	5.655	5.665	5.598	5.886	26,013,173	5.6942	-1.67%
2024-08-05	0	5.990	5.980	5.990	5.890	6.210	43,012,415	258,217,005	6.0033	5.761	5.751	5.761	5.665	5.973	44,722,129	5.7738	-2.12%
2024-08-02	0	6.120	6.110	6.120	5.850	6.230	48,004,636	291,921,103	6.0811	5.886	5.876	5.886	5.626	5.992	49,912,787	5.8486	-3.47%
2024-08-01	0	6.340	6.330	6.340	6.320	6.470	35,664,453	227,735,007	6.3855	6.098	6.088	6.098	6.078	6.223	37,082,091	6.1414	1.77%
2024-07-31	0	6.230	6.230	6.240	6.050	6.320	28,728,062	178,180,662	6.2023	5.992	5.992	6.001	5.819	6.078	29,869,983	5.9652	2.98%
2024-07-30	0	6.050	6.050	6.060	5.950	6.220	20,697,882	124,649,395	6.0223	5.819	5.819	5.828	5.723	5.982	21,520,609	5.7921	-2.42%
2024-07-29	0	6.200	6.200	6.210	6.080	6.360	49,542,778	309,205,528	6.2412	5.963	5.963	5.973	5.848	6.117	51,512,070	6.0026	2.48%
2024-07-26	0	6.050	6.050	6.060	5.790	6.100	39,010,254	235,364,820	6.0334	5.819	5.819	5.828	5.569	5.867	40,560,885	5.8028	3.95%
2024-07-25	0	5.820	5.820	5.830	5.750	6.110	90,306,609	528,095,673	5.8478	5.598	5.598	5.607	5.530	5.876	93,896,235	5.6242	-6.73%
2024-07-24	0	6.240	6.230	6.240	6.120	6.390	47,074,932	293,017,144	6.2245	6.001	5.992	6.001	5.886	6.146	48,946,128	5.9865	-2.04%
2024-07-23	0	6.370	6.360	6.370	6.310	6.860	73,649,238	472,630,488	6.4173	6.126	6.117	6.126	6.069	6.598	76,576,745	6.1720	-6.32%
2024-07-22	0	6.800	6.790	6.800	6.590	6.910	47,973,378	322,044,619	6.7130	6.540	6.530	6.540	6.338	6.646	49,880,287	6.4564	-1.88%
2024-07-19	0	6.930	6.930	6.940	6.660	7.010	52,803,254	362,538,296	6.8658	6.665	6.665	6.675	6.405	6.742	54,902,147	6.6034	-3.08%
2024-07-18	0	7.150	7.150	7.160	7.050	7.210	19,615,442	140,229,265	7.1489	6.877	6.877	6.886	6.780	6.934	20,395,142	6.8756	-0.56%
2024-07-17	0	7.190	7.190	7.200	7.000	7.630	53,906,691	390,605,242	7.2460	6.915	6.915	6.925	6.732	7.338	56,049,445	6.9689	-6.62%
2024-07-16	0	7.700	7.700	7.740	7.460	7.820	27,755,453	213,007,288	7.6744	7.406	7.406	7.444	7.175	7.521	28,858,713	7.3810	-0.39%
2024-07-15	0	7.730	7.730	7.740	7.610	7.920	26,950,249	210,550,176	7.8126	7.434	7.434	7.444	7.319	7.617	28,021,503	7.5139	1.84%
2024-07-12	0	7.590	7.580	7.590	7.350	7.800	34,109,044	256,372,498	7.5163	7.300	7.290	7.300	7.069	7.502	35,464,855	7.2289	-1.68%
2024-07-11	0	7.720	7.720	7.730	7.540	7.840	22,369,929	173,030,692	7.7350	7.425	7.425	7.434	7.252	7.540	23,259,118	7.4393	2.80%
2024-07-10	0	7.510	7.500	7.510	7.480	7.810	27,353,533	207,715,958	7.5938	7.223	7.213	7.223	7.194	7.511	28,440,817	7.3034	-3.84%
2024-07-09	0	7.810	7.810	7.820	7.620	7.930	21,663,435	168,771,722	7.7906	7.511	7.511	7.521	7.329	7.627	22,524,542	7.4928	1.56%
2024-07-08	0	7.690	7.680	7.690	7.680	7.950	25,439,679	197,567,416	7.7661	7.396	7.386	7.396	7.386	7.646	26,450,889	7.4692	-1.41%
2024-07-05	0	7.800	7.800	7.850	7.610	7.900	25,798,579	201,039,657	7.7927	7.502	7.502	7.550	7.319	7.598	26,824,055	7.4948	2.09%
2024-07-04	0	7.640	7.640	7.660	7.490	7.820	47,608,574	367,255,068	7.7141	7.348	7.348	7.367	7.204	7.521	49,500,982	7.4191	4.37%
2024-07-03	0	7.320	7.320	7.330	7.230	7.400	22,091,211	161,566,353	7.3136	7.040	7.040	7.050	6.954	7.117	22,969,322	7.0340	0.97%
2024-07-02	0	7.250	7.220	7.250	7.130	7.440	40,665,865	293,415,287	7.2153	6.973	6.944	6.973	6.857	7.156	42,282,305	6.9394	1.54%
2024-06-28	0	7.140	7.140	7.150	6.870	7.180	23,243,591	165,090,609	7.1026	6.867	6.867	6.877	6.607	6.906	24,167,508	6.8311	4.23%
2024-06-27	0	6.850	6.850	6.860	6.820	7.030	23,739,000	163,897,709	6.9042	6.588	6.588	6.598	6.559	6.761	24,682,609	6.6402	-1.30%
2024-06-26	0	7.110	7.110	7.120	7.020	7.220	18,434,664	131,160,638	7.1149	6.675	6.675	6.684	6.591	6.778	19,635,732	6.6797	-2.20%
2024-06-25	0	7.270	7.250	7.270	7.190	7.510	28,952,000	212,581,706	7.3426	6.825	6.807	6.825	6.750	7.051	30,838,300	6.8934	0.55%
2024-06-24	0	7.230	7.220	7.230	7.110	7.250	19,257,500	138,682,670	7.2015	6.788	6.778	6.788	6.675	6.807	20,512,178	6.7610	-0.82%
2024-06-21	0	7.290	7.280	7.290	7.230	7.490	49,508,449	362,046,030	7.3128	6.844	6.835	6.844	6.788	7.032	52,734,057	6.8655	-0.27%
2024-06-20	0	7.310	7.300	7.310	7.210	7.540	28,485,497	209,313,908	7.3481	6.863	6.853	6.863	6.769	7.079	30,341,404	6.8986	0.97%
2024-06-19	0	7.240	7.240	7.260	6.970	7.300	27,818,823	200,735,332	7.2158	6.797	6.797	6.816	6.544	6.853	29,631,294	6.7744	5.08%
2024-06-18	0	6.890	6.880	6.890	6.850	7.080	29,085,983	201,876,634	6.9407	6.469	6.459	6.469	6.431	6.647	30,981,013	6.5161	-2.13%
2024-06-17	0	7.040	7.040	7.060	7.040	7.230	21,765,000	154,929,945	7.1183	6.609	6.609	6.628	6.609	6.788	23,183,048	6.6829	-0.42%
2024-06-14	0	7.070	7.070	7.080	6.760	7.180	20,772,323	146,392,494	7.0475	6.638	6.638	6.647	6.347	6.741	22,125,696	6.6164	2.32%
2024-06-13	0	6.910	6.900	6.910	6.790	7.130	33,023,769	227,614,725	6.8925	6.487	6.478	6.487	6.375	6.694	35,175,356	6.4709	-1.57%
2024-06-12	0	7.020	7.020	7.030	6.910	7.140	23,542,480	165,478,421	7.0289	6.591	6.591	6.600	6.487	6.703	25,076,336	6.5990	0.86%
2024-06-11	0	6.960	6.950	6.960	6.930	7.210	31,719,120	222,853,446	7.0258	6.534	6.525	6.534	6.506	6.769	33,785,706	6.5961	-5.05%
2024-06-07	0	7.330	7.330	7.350	7.230	7.490	27,852,904	204,583,639	7.3451	6.882	6.882	6.900	6.788	7.032	29,667,595	6.8959	1.95%
2024-06-06	0	7.190	7.190	7.200	7.130	7.340	35,326,233	254,902,306	7.2157	6.750	6.750	6.760	6.694	6.891	37,627,832	6.7743	3.90%
2024-06-05	0	6.920	6.920	6.930	6.830	7.180	62,321,463	432,780,208	6.9443	6.497	6.497	6.506	6.412	6.741	66,381,874	6.5196	-4.16%
2024-06-04	0	7.220	7.220	7.230	7.100	7.450	21,422,022	155,931,321	7.2790	6.778	6.778	6.788	6.666	6.994	22,817,724	6.8338	0.84%
2024-06-03	0	7.160	7.160	7.170	7.050	7.340	35,027,835	252,250,007	7.2014	6.722	6.722	6.731	6.619	6.891	37,309,992	6.7609	-0.69%
2024-05-31	0	7.210	7.210	7.220	7.180	7.470	52,949,713	385,048,363	7.2720	6.769	6.769	6.778	6.741	7.013	56,399,529	6.8272	-2.30%
2024-05-30	0	7.380	7.370	7.380	7.300	7.760	30,340,355	225,928,128	7.4465	6.929	6.919	6.929	6.853	7.285	32,317,111	6.9910	-4.65%
2024-05-29	0	7.740	7.740	7.750	7.510	7.960	37,006,360	288,722,247	7.8020	7.267	7.267	7.276	7.051	7.473	39,417,424	7.3247	1.84%
2024-05-28	0	7.600	7.600	7.610	7.570	7.860	37,173,878	285,934,408	7.6918	7.135	7.135	7.145	7.107	7.379	39,595,856	7.2213	-0.39%
2024-05-27	0	7.630	7.630	7.660	7.210	7.720	45,290,126	340,970,793	7.5286	7.163	7.163	7.191	6.769	7.248	48,240,899	7.0681	5.24%
2024-05-24	0	7.250	7.250	7.260	7.130	7.390	37,399,000	271,714,041	7.2653	6.807	6.807	6.816	6.694	6.938	39,835,645	6.8209	-1.36%
2024-05-23	0	7.350	7.350	7.360	7.010	7.470	46,645,812	341,412,162	7.3192	6.900	6.900	6.910	6.581	7.013	49,684,912	6.8715	-0.54%
2024-05-22	0	7.390	7.380	7.390	7.270	7.770	68,112,918	506,743,954	7.4398	6.938	6.929	6.938	6.825	7.295	72,550,657	6.9847	-2.76%
2024-05-21	0	7.600	7.590	7.600	7.570	8.230	78,768,245	609,331,912	7.7358	7.135	7.126	7.135	7.107	7.727	83,900,208	7.2626	-7.20%
2024-05-20	0	8.190	8.180	8.190	8.030	8.410	55,505,697	457,246,310	8.2378	7.689	7.680	7.689	7.539	7.896	59,122,042	7.7339	2.37%
2024-05-17	0	8.000	7.990	8.000	7.790	8.090	58,810,812	467,081,739	7.9421	7.511	7.501	7.511	7.314	7.595	62,642,494	7.4563	2.17%
2024-05-16	0	7.830	7.820	7.830	7.730	8.510	114,062,516	909,197,921	7.9710	7.351	7.342	7.351	7.257	7.989	121,493,995	7.4835	-6.12%
2024-05-14	0	8.340	8.340	8.350	8.240	8.570	43,052,147	363,645,697	8.4466	7.830	7.830	7.839	7.736	8.046	45,857,110	7.9300	0.97%
2024-05-13	0	8.260	8.250	8.260	7.930	8.300	31,239,004	255,372,208	8.1748	7.755	7.745	7.755	7.445	7.792	33,274,309	7.6748	2.86%
2024-05-10	0	8.030	8.030	8.040	7.810	8.080	31,642,480	252,139,809	7.9684	7.539	7.539	7.548	7.332	7.586	33,704,072	7.4810	1.39%
2024-05-09	0	7.920	7.920	7.940	7.550	7.990	37,139,116	291,515,601	7.8493	7.436	7.436	7.454	7.088	7.501	39,558,829	7.3692	3.94%
2024-05-08	0	7.620	7.610	7.620	7.460	7.790	29,792,382	227,875,555	7.6488	7.154	7.145	7.154	7.004	7.314	31,733,436	7.1809	0.13%
2024-05-07	0	7.610	7.610	7.620	7.540	7.930	45,073,866	348,320,336	7.7278	7.145	7.145	7.154	7.079	7.445	48,010,549	7.2551	1.20%
2024-05-06	0	7.520	7.510	7.530	7.160	7.550	49,324,544	363,575,454	7.3711	7.060	7.051	7.069	6.722	7.088	52,538,170	6.9202	1.62%
2024-05-03	0	7.400	7.400	7.410	7.300	7.500	21,123,832	156,569,918	7.4120	6.947	6.947	6.957	6.853	7.041	22,500,106	6.9586	0.00%
2024-05-02	0	7.400	7.400	7.410	7.290	7.580	16,855,348	125,520,087	7.4469	6.947	6.947	6.957	6.844	7.116	17,953,519	6.9914	-0.27%
2024-04-30	0	7.420	7.420	7.440	7.120	7.690	85,530,154	634,110,450	7.4139	6.966	6.966	6.985	6.684	7.220	91,102,673	6.9604	0.13%
2024-04-29	0	7.410	7.410	7.430	7.270	7.560	43,975,519	323,112,557	7.3476	6.957	6.957	6.976	6.825	7.098	46,840,642	6.8981	-2.88%
2024-04-26	0	7.630	7.630	7.650	7.200	7.700	61,257,127	460,405,647	7.5160	7.163	7.163	7.182	6.760	7.229	65,248,193	7.0562	6.71%
2024-04-25	0	7.150	7.150	7.170	6.840	7.200	38,610,681	272,726,697	7.0635	6.713	6.713	6.731	6.422	6.760	41,126,270	6.6314	1.42%
2024-04-24	0	7.050	7.050	7.060	6.810	7.120	35,552,300	249,059,130	7.0054	6.619	6.619	6.628	6.393	6.684	37,868,628	6.5769	2.77%
2024-04-23	0	6.860	6.850	6.860	6.790	7.180	75,874,660	525,265,020	6.9228	6.440	6.431	6.440	6.375	6.741	80,818,098	6.4993	-4.06%
2024-04-22	0	7.150	7.140	7.150	7.060	7.790	77,705,978	566,769,448	7.2938	6.713	6.703	6.713	6.628	7.314	82,768,731	6.8476	-5.80%
2024-04-19	0	7.590	7.590	7.600	7.440	7.760	43,533,340	330,660,186	7.5956	7.126	7.126	7.135	6.985	7.285	46,369,654	7.1310	0.66%
2024-04-18	0	7.540	7.540	7.550	7.230	7.610	52,709,551	389,588,243	7.3912	7.079	7.079	7.088	6.788	7.145	56,143,720	6.9391	2.31%
2024-04-17	0	7.370	7.360	7.370	7.150	7.420	66,507,263	485,629,351	7.3019	6.919	6.910	6.919	6.713	6.966	70,840,390	6.8553	-1.21%
2024-04-16	0	7.460	7.450	7.460	7.400	7.850	54,180,000	410,864,386	7.5833	7.004	6.994	7.004	6.947	7.370	57,709,972	7.1195	-1.71%
2024-04-15	0	7.590	7.590	7.600	7.350	7.730	43,009,895	327,296,851	7.6098	7.126	7.126	7.135	6.900	7.257	45,812,105	7.1443	-0.13%
2024-04-12	0	7.600	7.590	7.600	7.380	7.650	43,708,015	329,601,207	7.5410	7.135	7.126	7.135	6.929	7.182	46,555,709	7.0797	1.74%
2024-04-11	0	7.470	7.470	7.480	7.310	7.740	68,730,019	515,479,346	7.5001	7.013	7.013	7.022	6.863	7.267	73,207,964	7.0413	-1.06%
2024-04-10	0	7.550	7.530	7.550	7.130	7.570	64,275,304	477,527,007	7.4294	7.088	7.069	7.088	6.694	7.107	68,463,013	6.9750	5.01%
2024-04-09	0	7.190	7.180	7.190	7.050	7.260	33,686,836	240,899,119	7.1511	6.750	6.741	6.750	6.619	6.816	35,881,624	6.7137	-0.14%
2024-04-08	0	7.200	7.180	7.200	7.060	7.490	65,054,686	474,118,362	7.2880	6.760	6.741	6.760	6.628	7.032	69,293,173	6.8422	0.56%
2024-04-05	0	7.160	7.150	7.160	6.950	7.190	28,434,303	201,898,986	7.1005	6.722	6.713	6.722	6.525	6.750	30,286,874	6.6662	0.85%
2024-04-03	0	7.100	7.100	7.110	6.880	7.170	63,865,015	450,623,280	7.0559	6.666	6.666	6.675	6.459	6.731	68,025,992	6.6243	3.35%
2024-04-02	0	6.870	6.850	6.870	6.680	6.880	53,656,200	365,578,736	6.8134	6.450	6.431	6.450	6.271	6.459	57,152,045	6.3966	3.31%
2024-03-28	0	6.650	6.640	6.650	6.400	6.700	31,164,956	206,823,122	6.6364	6.243	6.234	6.243	6.009	6.290	33,195,437	6.2305	3.74%
2024-03-27	0	6.410	6.400	6.410	6.220	6.560	23,454,529	150,811,336	6.4299	6.018	6.009	6.018	5.840	6.159	24,982,654	6.0366	1.75%
2024-03-26	0	6.300	6.290	6.300	6.250	6.580	29,641,989	188,019,936	6.3430	5.915	5.905	5.915	5.868	6.178	31,573,244	5.9550	-3.37%
2024-03-25	0	6.520	6.520	6.540	6.240	6.650	59,428,198	386,355,214	6.5012	6.121	6.121	6.140	5.858	6.243	63,300,105	6.1035	6.19%
2024-03-22	0	6.140	6.140	6.150	6.010	6.300	25,766,745	157,107,542	6.0973	5.764	5.764	5.774	5.642	5.915	27,445,518	5.7243	-2.85%
2024-03-21	0	6.320	6.310	6.320	6.230	6.440	37,938,905	240,345,031	6.3351	5.933	5.924	5.933	5.849	6.046	40,410,726	5.9476	2.60%
2024-03-20	0	6.160	6.150	6.160	6.060	6.260	32,969,924	203,089,260	6.1598	5.783	5.774	5.783	5.689	5.877	35,118,003	5.7831	-1.75%
2024-03-19	0	6.270	6.270	6.280	6.240	6.490	33,519,689	212,438,142	6.3377	5.886	5.886	5.896	5.858	6.093	35,703,587	5.9501	-1.26%
2024-03-18	0	6.350	6.330	6.350	6.290	6.500	47,965,210	306,025,405	6.3802	5.962	5.943	5.962	5.905	6.102	51,090,272	5.9899	0.16%
2024-03-15	0	6.340	6.320	6.340	5.970	6.400	103,822,496	650,498,948	6.2655	5.952	5.933	5.952	5.605	6.009	110,586,810	5.8822	3.76%
2024-03-14	0	6.110	6.110	6.120	5.900	6.250	93,516,966	569,983,772	6.0950	5.736	5.736	5.746	5.539	5.868	99,609,847	5.7222	7.57%
2024-03-13	0	5.680	5.670	5.680	5.420	5.840	97,431,040	553,861,796	5.6847	5.333	5.323	5.333	5.088	5.483	103,778,934	5.3369	7.98%
2024-03-12	0	5.260	5.260	5.270	5.200	5.500	35,040,573	185,805,540	5.3026	4.938	4.938	4.948	4.882	5.164	37,323,560	4.9782	-2.59%
2024-03-11	0	5.400	5.400	5.410	5.340	5.540	31,972,505	174,241,465	5.4497	5.070	5.070	5.079	5.013	5.201	34,055,599	5.1164	1.12%
2024-03-08	0	5.340	5.330	5.340	5.320	5.500	25,899,240	140,038,256	5.4070	5.013	5.004	5.013	4.995	5.164	27,586,645	5.0763	-0.19%
2024-03-07	0	5.350	5.350	5.360	5.100	5.430	31,122,195	165,992,465	5.3336	5.023	5.023	5.032	4.788	5.098	33,149,890	5.0073	4.09%
2024-03-06	0	5.140	5.130	5.140	4.970	5.180	18,090,020	92,595,850	5.1186	4.826	4.816	4.826	4.666	4.863	19,268,633	4.8055	2.80%
2024-03-05	0	5.000	5.000	5.010	4.970	5.100	13,759,834	69,056,222	5.0187	4.694	4.694	4.704	4.666	4.788	14,656,324	4.7117	-1.77%
2024-03-04	0	5.090	5.080	5.090	4.980	5.100	19,259,690	97,721,382	5.0739	4.779	4.769	4.779	4.675	4.788	20,514,510	4.7635	1.80%
2024-03-01	0	5.000	5.000	5.010	4.810	5.050	17,717,644	87,709,439	4.9504	4.694	4.694	4.704	4.516	4.741	18,871,996	4.6476	3.31%
2024-02-29	0	4.840	4.840	4.850	4.810	4.940	28,405,078	138,118,810	4.8625	4.544	4.544	4.553	4.516	4.638	30,255,745	4.5650	0.00%
2024-02-28	0	4.840	4.840	4.850	4.820	5.020	22,355,128	108,857,367	4.8695	4.544	4.544	4.553	4.525	4.713	23,811,625	4.5716	-3.20%
2024-02-27	0	5.000	5.000	5.010	4.900	5.040	15,570,433	77,279,589	4.9632	4.694	4.694	4.704	4.600	4.732	16,584,888	4.6596	0.00%
2024-02-26	0	5.000	5.000	5.010	4.970	5.150	33,566,848	169,577,207	5.0519	4.694	4.694	4.704	4.666	4.835	35,753,818	4.7429	-0.79%
2024-02-23	0	5.040	5.040	5.050	4.850	5.070	31,426,140	157,337,643	5.0066	4.732	4.732	4.741	4.553	4.760	33,473,637	4.7003	3.49%
2024-02-22	0	4.870	4.860	4.870	4.650	4.890	44,925,025	215,614,863	4.7994	4.572	4.563	4.572	4.366	4.591	47,852,011	4.5059	4.06%
2024-02-21	0	4.680	4.670	4.680	4.610	4.750	24,332,166	114,129,427	4.6905	4.394	4.384	4.394	4.328	4.459	25,917,472	4.4036	1.52%
2024-02-20	0	4.610	4.600	4.610	4.480	4.730	31,681,582	146,914,881	4.6372	4.328	4.319	4.328	4.206	4.441	33,745,722	4.3536	2.67%
2024-02-19	0	4.490	4.480	4.490	4.320	4.550	22,583,396	101,164,570	4.4796	4.215	4.206	4.215	4.056	4.272	24,054,765	4.2056	3.70%
2024-02-16	0	4.330	4.330	4.340	4.190	4.350	11,089,600	47,277,154	4.2632	4.065	4.065	4.075	3.934	4.084	11,812,117	4.0024	3.34%
2024-02-15	0	4.190	4.180	4.190	4.120	4.280	8,514,695	35,646,541	4.1865	3.934	3.924	3.934	3.868	4.018	9,069,450	3.9304	-2.56%
2024-02-14	0	4.300	4.300	4.310	4.270	4.450	8,906,620	38,575,811	4.3311	4.037	4.037	4.046	4.009	4.178	9,486,910	4.0662	-3.37%
2024-02-09	0	4.450	4.430	4.450	4.360	4.470	6,197,563	27,476,912	4.4335	4.178	4.159	4.178	4.093	4.197	6,601,351	4.1623	0.91%
2024-02-08	0	4.410	4.410	4.420	4.350	4.460	17,284,159	76,440,324	4.4226	4.140	4.140	4.150	4.084	4.187	18,410,268	4.1520	0.46%
2024-02-07	0	4.390	4.380	4.390	4.310	4.450	23,874,373	104,646,120	4.3832	4.121	4.112	4.121	4.046	4.178	25,429,852	4.1151	1.86%
2024-02-06	0	4.310	4.310	4.330	4.180	4.330	20,851,025	89,442,073	4.2896	4.046	4.046	4.065	3.924	4.065	22,209,525	4.0272	3.61%
2024-02-05	0	4.160	4.150	4.160	4.130	4.280	24,910,049	103,902,456	4.1711	3.906	3.896	3.906	3.877	4.018	26,533,006	3.9160	-3.03%
2024-02-02	0	4.290	4.280	4.290	4.230	4.390	11,454,300	49,461,166	4.3181	4.028	4.018	4.028	3.971	4.121	12,200,578	4.0540	-0.23%
2024-02-01	0	4.300	4.290	4.300	4.210	4.330	9,378,755	40,229,220	4.2894	4.037	4.028	4.037	3.952	4.065	9,989,806	4.0270	0.47%
2024-01-31	0	4.280	4.270	4.280	4.230	4.350	11,713,025	50,087,302	4.2762	4.018	4.009	4.018	3.971	4.084	12,476,160	4.0146	-0.70%
2024-01-30	0	4.310	4.310	4.320	4.290	4.490	15,984,595	69,878,514	4.3716	4.046	4.046	4.056	4.028	4.215	17,026,034	4.1042	-3.58%
2024-01-29	0	4.470	4.470	4.480	4.370	4.520	18,999,025	84,735,270	4.4600	4.197	4.197	4.206	4.103	4.244	20,236,862	4.1872	1.13%
2024-01-26	0	4.420	4.420	4.430	4.380	4.520	24,643,224	109,785,333	4.4550	4.150	4.150	4.159	4.112	4.244	26,248,796	4.1825	0.23%
2024-01-25	0	4.410	4.400	4.410	4.200	4.450	25,033,737	109,525,230	4.3751	4.140	4.131	4.140	3.943	4.178	26,664,752	4.1075	4.75%
2024-01-24	0	4.210	4.200	4.210	4.060	4.250	11,033,088	45,930,375	4.1630	3.952	3.943	3.952	3.812	3.990	11,751,923	3.9083	3.69%
2024-01-23	0	4.060	4.050	4.060	3.840	4.080	13,643,769	54,679,006	4.0076	3.812	3.802	3.812	3.605	3.830	14,532,697	3.7625	3.05%
2024-01-22	0	3.940	3.930	3.940	3.900	4.070	12,109,291	47,881,038	3.9541	3.699	3.690	3.699	3.661	3.821	12,898,244	3.7122	-3.19%
2024-01-19	0	4.070	4.050	4.070	4.030	4.140	10,164,936	41,463,988	4.0791	3.821	3.802	3.821	3.783	3.887	10,827,209	3.8296	-0.97%
2024-01-18	0	4.110	4.110	4.120	4.060	4.180	18,126,025	74,486,018	4.1093	3.859	3.859	3.868	3.812	3.924	19,306,984	3.8580	-1.44%
2024-01-17	0	4.170	4.170	4.190	4.150	4.380	20,038,559	84,357,797	4.2098	3.915	3.915	3.934	3.896	4.112	21,344,125	3.9523	-4.79%
2024-01-16	0	4.380	4.380	4.390	4.330	4.450	12,482,277	54,724,619	4.3842	4.112	4.112	4.121	4.065	4.178	13,295,531	4.1160	-0.45%
2024-01-15	0	4.400	4.400	4.410	4.340	4.430	19,739,324	86,773,110	4.3960	4.131	4.131	4.140	4.075	4.159	21,025,394	4.1271	0.00%
2024-01-12	0	4.400	4.390	4.400	4.270	4.420	11,152,932	48,983,830	4.3920	4.131	4.121	4.131	4.009	4.150	11,879,575	4.1234	1.62%
2024-01-11	0	4.330	4.330	4.340	4.330	4.410	17,710,645	77,219,075	4.3600	4.065	4.065	4.075	4.065	4.140	18,864,541	4.0933	-1.14%
2024-01-10	0	4.380	4.370	4.390	4.350	4.460	20,587,593	90,442,932	4.3931	4.112	4.103	4.121	4.084	4.187	21,928,930	4.1244	0.23%
2024-01-09	0	4.370	4.370	4.380	4.300	4.410	20,767,783	90,597,398	4.3624	4.103	4.103	4.112	4.037	4.140	22,120,860	4.0956	0.23%
2024-01-08	0	4.360	4.360	4.370	4.280	4.470	32,476,199	142,648,740	4.3924	4.093	4.093	4.103	4.018	4.197	34,592,111	4.1237	2.11%
2024-01-05	0	4.270	4.270	4.280	4.250	4.420	12,985,630	56,028,131	4.3146	4.009	4.009	4.018	3.990	4.150	13,831,679	4.0507	0.47%
2024-01-04	0	4.250	4.240	4.250	4.210	4.350	9,093,471	38,588,154	4.2435	3.990	3.981	3.990	3.952	4.084	9,685,935	3.9839	-0.70%
2024-01-03	0	4.280	4.270	4.280	4.250	4.390	14,873,371	63,904,775	4.2966	4.018	4.009	4.018	3.990	4.121	15,842,411	4.0338	-1.83%
2024-01-02	0	4.360	4.350	4.360	4.250	4.380	10,184,128	44,268,597	4.3468	4.093	4.084	4.093	3.990	4.112	10,847,651	4.0809	2.11%
2023-12-29	0	4.270	4.270	4.280	4.220	4.310	10,989,860	46,975,833	4.2745	4.009	4.009	4.018	3.962	4.046	11,705,879	4.0130	0.47%
2023-12-28	0	4.250	4.250	4.260	4.090	4.340	26,901,639	115,296,934	4.2859	3.990	3.990	3.999	3.840	4.075	28,654,353	4.0237	3.66%
2023-12-27	0	4.100	4.100	4.110	4.000	4.170	12,126,232	49,786,060	4.1056	3.849	3.849	3.859	3.755	3.915	12,916,289	3.8545	1.74%
2023-12-22	0	4.030	4.020	4.040	3.980	4.080	13,444,197	54,157,898	4.0283	3.783	3.774	3.793	3.737	3.830	14,320,123	3.7819	1.00%
2023-12-21	0	3.990	3.990	4.000	3.860	4.030	11,377,406	45,115,887	3.9654	3.746	3.746	3.755	3.624	3.783	12,118,675	3.7228	2.05%
2023-12-20	0	3.910	3.910	3.920	3.880	4.030	19,189,990	75,855,404	3.9529	3.671	3.671	3.680	3.643	3.783	20,440,269	3.7111	0.77%
2023-12-19	0	3.880	3.870	3.880	3.780	3.930	19,322,469	74,782,761	3.8702	3.643	3.633	3.643	3.549	3.690	20,581,380	3.6335	0.52%
2023-12-18	0	3.860	3.860	3.870	3.810	3.940	14,962,207	57,889,533	3.8691	3.624	3.624	3.633	3.577	3.699	15,937,035	3.6324	-2.28%
2023-12-15	0	3.950	3.940	3.950	3.820	3.990	25,783,856	101,381,269	3.9320	3.708	3.699	3.708	3.586	3.746	27,463,743	3.6915	4.22%
2023-12-14	0	3.790	3.780	3.790	3.730	3.860	39,847,141	150,671,758	3.7812	3.558	3.549	3.558	3.502	3.624	42,443,289	3.5500	-1.04%
2023-12-13	0	3.830	3.830	3.840	3.780	3.960	23,214,108	88,802,687	3.8254	3.596	3.596	3.605	3.549	3.718	24,726,569	3.5914	-3.04%
2023-12-12	0	3.950	3.940	3.950	3.850	4.000	20,439,008	80,051,733	3.9166	3.708	3.699	3.708	3.615	3.755	21,770,664	3.6770	-1.25%
2023-12-11	0	4.000	4.000	4.010	3.900	4.050	15,575,687	61,732,153	3.9634	3.755	3.755	3.765	3.661	3.802	16,590,485	3.7209	-1.48%
2023-12-08	0	4.060	4.050	4.060	4.020	4.100	11,107,376	44,987,628	4.0502	3.812	3.802	3.812	3.774	3.849	11,831,051	3.8025	-0.98%
2023-12-07	0	4.100	4.090	4.100	4.040	4.200	24,261,836	98,885,348	4.0758	3.849	3.840	3.849	3.793	3.943	25,842,560	3.8265	-2.38%
2023-12-06	0	4.200	4.200	4.210	4.100	4.210	15,037,200	62,781,352	4.1751	3.943	3.943	3.952	3.849	3.952	16,016,914	3.9197	0.96%
2023-12-05	0	4.160	4.150	4.160	4.100	4.390	27,085,721	113,031,306	4.1731	3.906	3.896	3.906	3.849	4.121	28,850,428	3.9178	-5.45%
2023-12-04	0	4.400	4.390	4.400	4.350	4.610	14,929,595	66,639,418	4.4636	4.131	4.121	4.131	4.084	4.328	15,902,298	4.1906	-0.90%
2023-12-01	0	4.440	4.440	4.450	4.330	4.480	7,491,654	33,245,829	4.4377	4.168	4.168	4.178	4.065	4.206	7,979,755	4.1663	-0.45%
2023-11-30	0	4.460	4.450	4.460	4.330	4.470	25,143,847	111,736,590	4.4439	4.187	4.178	4.187	4.065	4.197	26,782,036	4.1721	0.90%
2023-11-29	0	4.420	4.420	4.430	4.410	4.530	9,471,025	42,279,595	4.4641	4.150	4.150	4.159	4.140	4.253	10,088,088	4.1910	-0.45%
2023-11-28	0	4.440	4.440	4.450	4.400	4.520	13,140,197	58,352,733	4.4408	4.168	4.168	4.178	4.131	4.244	13,996,316	4.1691	-2.20%
2023-11-27	0	4.540	4.530	4.540	4.410	4.570	17,238,023	77,556,423	4.4991	4.262	4.253	4.262	4.140	4.290	18,361,126	4.2239	0.67%
2023-11-24	0	4.510	4.500	4.510	4.460	4.530	7,175,025	32,354,425	4.5093	4.234	4.225	4.234	4.187	4.253	7,642,497	4.2335	-0.22%
2023-11-23	0	4.520	4.510	4.520	4.430	4.540	7,305,025	32,790,862	4.4888	4.244	4.234	4.244	4.159	4.262	7,780,967	4.2142	-0.66%
2023-11-22	0	4.550	4.540	4.550	4.500	4.600	15,799,366	71,870,315	4.5489	4.272	4.262	4.272	4.225	4.319	16,828,737	4.2707	0.89%
2023-11-21	0	4.510	4.510	4.520	4.480	4.620	15,077,565	68,636,666	4.5522	4.234	4.234	4.244	4.206	4.337	16,059,909	4.2738	0.67%
2023-11-20	0	4.480	4.480	4.490	4.300	4.530	16,264,225	72,503,095	4.4578	4.206	4.206	4.215	4.037	4.253	17,323,883	4.1852	3.23%
2023-11-17	0	4.340	4.330	4.340	4.290	4.360	12,999,948	56,262,132	4.3279	4.075	4.065	4.075	4.028	4.093	13,846,929	4.0631	-0.91%
2023-11-16	0	4.380	4.380	4.390	4.320	4.460	6,868,985	30,045,169	4.3740	4.112	4.112	4.121	4.056	4.187	7,316,518	4.1065	-0.90%
2023-11-15	0	4.420	4.410	4.420	4.360	4.450	15,142,005	66,861,780	4.4156	4.150	4.140	4.150	4.093	4.178	16,128,547	4.1456	3.76%
2023-11-14	0	4.260	4.260	4.270	4.250	4.320	6,880,250	29,439,862	4.2789	3.999	3.999	4.009	3.990	4.056	7,328,517	4.0172	-0.93%
2023-11-13	0	4.300	4.300	4.310	4.200	4.320	6,317,630	26,914,898	4.2603	4.037	4.037	4.046	3.943	4.056	6,729,241	3.9997	2.14%
2023-11-10	0	4.210	4.200	4.210	4.180	4.270	5,924,069	24,924,041	4.2073	3.952	3.943	3.952	3.924	4.009	6,310,038	3.9499	-1.41%
2023-11-09	0	4.270	4.270	4.280	4.170	4.300	16,743,857	71,167,192	4.2503	4.009	4.009	4.018	3.915	4.037	17,834,764	3.9904	0.23%
2023-11-08	0	4.260	4.250	4.260	4.220	4.340	17,681,633	75,535,492	4.2720	3.999	3.990	3.999	3.962	4.075	18,833,639	4.0107	-1.84%
2023-11-07	0	4.340	4.330	4.340	4.300	4.480	25,359,192	110,385,698	4.3529	4.075	4.065	4.075	4.037	4.206	27,011,411	4.0866	-3.12%
2023-11-06	0	4.480	4.470	4.480	4.410	4.590	14,989,887	66,861,206	4.4604	4.206	4.197	4.206	4.140	4.309	15,966,518	4.1876	-0.22%
2023-11-03	0	4.490	4.480	4.490	4.450	4.540	10,868,025	48,799,619	4.4902	4.215	4.206	4.215	4.178	4.262	11,576,106	4.2155	0.45%
2023-11-02	0	4.470	4.460	4.470	4.400	4.610	19,221,078	85,872,113	4.4676	4.197	4.187	4.197	4.131	4.328	20,473,383	4.1943	-1.76%
2023-11-01	0	4.550	4.550	4.560	4.490	4.650	21,322,888	96,770,863	4.5384	4.272	4.272	4.281	4.215	4.366	22,712,131	4.2608	-2.36%
2023-10-31	0	4.660	4.650	4.660	4.550	4.820	29,840,479	138,178,017	4.6306	4.375	4.366	4.375	4.272	4.525	31,784,666	4.3473	-2.71%
2023-10-30	0	4.790	4.780	4.790	4.560	4.830	13,635,021	64,889,261	4.7590	4.497	4.488	4.497	4.281	4.535	14,523,379	4.4679	3.68%
2023-10-27	0	4.620	4.620	4.630	4.520	4.690	7,659,040	35,478,136	4.6322	4.337	4.337	4.347	4.244	4.403	8,158,047	4.3489	0.87%
2023-10-26	0	4.580	4.570	4.580	4.500	4.650	11,627,813	53,249,591	4.5795	4.300	4.290	4.300	4.225	4.366	12,385,396	4.2994	-1.51%
2023-10-25	0	4.650	4.650	4.660	4.630	4.770	22,080,931	103,317,683	4.6790	4.366	4.366	4.375	4.347	4.478	23,519,563	4.3928	2.88%
2023-10-24	0	4.520	4.510	4.520	4.400	4.590	20,239,707	91,040,641	4.4981	4.244	4.234	4.244	4.131	4.309	21,558,378	4.2230	0.00%
2023-10-20	0	4.520	4.520	4.530	4.470	4.650	11,767,980	53,346,248	4.5332	4.244	4.244	4.253	4.197	4.366	12,534,695	4.2559	-1.95%
2023-10-19	0	4.610	4.600	4.610	4.570	4.690	22,220,220	102,616,871	4.6182	4.328	4.319	4.328	4.290	4.403	23,667,927	4.3357	-3.15%
2023-10-18	0	4.760	4.760	4.770	4.740	4.850	26,120,524	124,521,646	4.7672	4.469	4.469	4.478	4.450	4.553	27,822,346	4.4756	-1.86%
2023-10-17	0	4.850	4.840	4.850	4.810	4.880	13,281,791	64,286,821	4.8402	4.553	4.544	4.553	4.516	4.582	14,147,135	4.5442	0.21%
2023-10-16	0	4.840	4.830	4.840	4.810	4.970	10,137,220	49,313,461	4.8646	4.544	4.535	4.544	4.516	4.666	10,797,687	4.5670	-1.83%
2023-10-13	0	4.930	4.920	4.930	4.880	5.000	7,253,916	35,680,789	4.9188	4.628	4.619	4.628	4.582	4.694	7,726,528	4.6180	-1.99%
2023-10-12	0	5.030	5.030	5.040	4.980	5.070	9,327,202	46,847,964	5.0227	4.722	4.722	4.732	4.675	4.760	9,934,894	4.7155	0.60%
2023-10-11	0	5.000	5.000	5.010	4.960	5.030	14,812,686	74,000,767	4.9958	4.694	4.694	4.704	4.657	4.722	15,777,772	4.6902	0.40%
2023-10-10	0	4.980	4.980	4.990	4.970	5.150	8,000,558	40,325,760	5.0404	4.675	4.675	4.685	4.666	4.835	8,521,816	4.7321	-0.20%
2023-10-09	0	4.990	4.990	5.000	4.870	5.100	11,517,620	57,741,449	5.0133	4.685	4.685	4.694	4.572	4.788	12,268,024	4.7067	1.63%
2023-10-06	0	4.910	4.910	4.930	4.860	4.960	3,541,020	17,417,613	4.9188	4.610	4.610	4.628	4.563	4.657	3,771,727	4.6179	0.20%
2023-10-05	0	4.900	4.900	4.910	4.830	4.940	7,171,220	35,102,125	4.8949	4.600	4.600	4.610	4.535	4.638	7,638,444	4.5955	1.03%
2023-10-04	0	4.850	4.840	4.850	4.800	4.910	6,454,321	31,387,807	4.8631	4.553	4.544	4.553	4.506	4.610	6,874,837	4.5656	-1.22%
2023-10-03	0	4.910	4.910	4.920	4.780	4.980	11,314,420	55,521,891	4.9072	4.610	4.610	4.619	4.488	4.675	12,051,585	4.6070	-2.39%
2023-09-29	0	5.030	5.030	5.040	5.000	5.100	4,937,175	24,886,339	5.0406	4.722	4.722	4.732	4.694	4.788	5,258,845	4.7323	1.00%
2023-09-28	0	4.980	4.970	4.980	4.930	5.040	14,622,561	72,769,674	4.9765	4.675	4.666	4.675	4.628	4.732	15,575,260	4.6721	-0.99%
2023-09-27	0	5.030	5.020	5.030	4.970	5.170	20,515,055	103,083,638	5.0248	4.722	4.713	4.722	4.666	4.854	21,851,666	4.7174	-1.95%
2023-09-26	0	5.130	5.130	5.140	5.100	5.240	5,606,020	28,816,533	5.1403	4.816	4.816	4.826	4.788	4.919	5,971,267	4.8259	-0.97%
2023-09-25	0	5.180	5.180	5.190	5.090	5.230	12,574,520	64,813,377	5.1543	4.863	4.863	4.873	4.779	4.910	13,393,784	4.8391	-1.15%
2023-09-22	0	5.240	5.240	5.250	5.040	5.290	16,470,815	85,128,468	5.1684	4.919	4.919	4.929	4.732	4.966	17,543,933	4.8523	0.77%
2023-09-21	0	5.200	5.190	5.200	5.140	5.290	20,836,938	108,039,165	5.1850	4.882	4.873	4.882	4.826	4.966	22,194,520	4.8678	-1.70%
2023-09-20	0	5.290	5.290	5.300	5.270	5.430	10,693,092	56,746,390	5.3068	4.966	4.966	4.976	4.948	5.098	11,389,776	4.9822	-2.04%
2023-09-19	0	5.400	5.400	5.410	5.250	5.440	11,057,683	59,684,090	5.3975	5.070	5.070	5.079	4.929	5.107	11,778,121	5.0674	1.12%
2023-09-18	0	5.340	5.330	5.340	5.260	5.390	7,903,872	42,215,556	5.3411	5.013	5.004	5.013	4.938	5.060	8,418,830	5.0144	-1.48%
2023-09-15	0	5.420	5.420	5.430	5.320	5.490	34,349,264	186,607,873	5.4327	5.088	5.088	5.098	4.995	5.154	36,587,211	5.1004	1.88%
2023-09-14	0	5.320	5.310	5.320	5.150	5.340	22,208,344	117,232,103	5.2787	4.995	4.985	4.995	4.835	5.013	23,655,277	4.9559	3.30%
2023-09-13	0	5.150	5.150	5.160	5.120	5.220	6,231,020	32,167,530	5.1625	4.835	4.835	4.844	4.807	4.901	6,636,988	4.8467	-0.58%
2023-09-12	0	5.180	5.160	5.180	5.150	5.290	13,169,471	68,577,424	5.2073	4.863	4.844	4.863	4.835	4.966	14,027,497	4.8888	-0.77%
2023-09-11	0	5.220	5.200	5.220	5.010	5.260	18,193,013	94,288,330	5.1827	4.901	4.882	4.901	4.704	4.938	19,378,337	4.8657	1.75%
2023-09-07	0	5.130	5.130	5.140	5.120	5.300	19,308,725	100,202,433	5.1895	4.816	4.816	4.826	4.807	4.976	20,566,740	4.8721	-0.77%
2023-09-06	0	5.170	5.170	5.180	5.120	5.340	35,171,495	184,652,351	5.2501	4.854	4.854	4.863	4.807	5.013	37,463,012	4.9289	0.39%
2023-09-05	0	5.150	5.130	5.150	5.060	5.210	18,211,989	93,746,088	5.1475	4.835	4.816	4.835	4.750	4.891	19,398,549	4.8326	0.19%
2023-09-04	0	5.140	5.130	5.140	4.830	5.190	39,021,589	198,065,916	5.0758	4.826	4.816	4.826	4.535	4.873	41,563,950	4.7653	9.59%
2023-08-31	0	4.690	4.690	4.720	4.670	4.750	20,728,123	97,459,095	4.7018	4.403	4.403	4.431	4.384	4.459	22,078,616	4.4142	-0.42%
2023-08-30	0	4.710	4.710	4.720	4.710	4.850	7,626,844	36,179,044	4.7436	4.422	4.422	4.431	4.422	4.553	8,123,753	4.4535	0.00%
2023-08-29	0	4.710	4.710	4.720	4.590	4.780	9,528,241	44,823,422	4.7043	4.422	4.422	4.431	4.309	4.488	10,149,031	4.4165	1.29%
2023-08-28	0	4.650	4.640	4.650	4.620	5.030	20,997,020	99,835,250	4.7547	4.366	4.356	4.366	4.337	4.722	22,365,032	4.4639	-2.72%
2023-08-25	0	4.780	4.780	4.790	4.670	4.820	15,365,897	73,334,868	4.7726	4.488	4.488	4.497	4.384	4.525	16,367,026	4.4806	0.21%
2023-08-24	0	4.770	4.770	4.780	4.690	4.820	17,480,789	83,438,164	4.7731	4.478	4.478	4.488	4.403	4.525	18,619,709	4.4812	3.25%
2023-08-23	0	4.620	4.620	4.630	4.580	4.730	21,140,620	97,754,639	4.6240	4.337	4.337	4.347	4.300	4.441	22,517,988	4.3412	-1.49%
2023-08-22	0	4.690	4.690	4.720	4.610	4.750	10,699,021	50,178,956	4.6901	4.403	4.403	4.431	4.328	4.459	11,396,091	4.4032	1.96%
2023-08-21	0	4.600	4.600	4.620	4.580	4.650	12,402,817	57,168,818	4.6093	4.319	4.319	4.337	4.300	4.366	13,210,894	4.3274	-1.08%
2023-08-18	0	4.650	4.650	4.660	4.640	4.760	13,110,020	61,364,527	4.6807	4.366	4.366	4.375	4.356	4.469	13,964,173	4.3944	-0.85%
2023-08-17	0	4.690	4.690	4.700	4.520	4.710	13,057,020	60,386,156	4.6248	4.403	4.403	4.413	4.244	4.422	13,907,720	4.3419	-0.21%
2023-08-16	0	4.700	4.700	4.710	4.660	4.760	10,104,020	47,464,351	4.6976	4.413	4.413	4.422	4.375	4.469	10,762,324	4.4102	-1.05%
2023-08-15	0	4.750	4.750	4.760	4.670	4.800	15,719,457	74,332,945	4.7287	4.459	4.459	4.469	4.384	4.506	16,743,622	4.4395	-1.25%
2023-08-14	0	4.810	4.810	4.820	4.730	4.970	24,199,022	116,083,658	4.7970	4.516	4.516	4.525	4.441	4.666	25,775,653	4.5036	-3.61%
2023-08-11	0	4.990	4.980	4.990	4.910	5.140	26,430,544	132,540,137	5.0147	4.685	4.675	4.685	4.610	4.826	28,152,565	4.7079	-1.58%
2023-08-10	0	5.070	5.070	5.110	5.020	5.140	23,737,883	120,444,499	5.0739	4.760	4.760	4.797	4.713	4.826	25,284,470	4.7636	-0.59%
2023-08-09	0	5.100	5.090	5.100	5.070	5.150	15,040,708	76,740,427	5.1022	4.788	4.779	4.788	4.760	4.835	16,020,650	4.7901	-0.97%
2023-08-08	0	5.150	5.150	5.160	5.080	5.210	13,284,770	68,436,906	5.1515	4.835	4.835	4.844	4.769	4.891	14,150,308	4.8364	-0.39%
2023-08-07	0	5.170	5.170	5.180	5.130	5.260	10,570,439	54,739,768	5.1786	4.854	4.854	4.863	4.816	4.938	11,259,131	4.8618	-0.77%
2023-08-04	0	5.210	5.210	5.220	5.170	5.390	18,666,409	98,511,626	5.2775	4.891	4.891	4.901	4.854	5.060	19,882,576	4.9547	1.17%
2023-08-03	0	5.150	5.140	5.150	5.060	5.170	19,148,383	97,951,722	5.1154	4.835	4.826	4.835	4.750	4.854	20,395,952	4.8025	-0.39%
2023-08-02	0	5.170	5.160	5.170	5.110	5.240	18,336,884	94,727,149	5.1659	4.854	4.844	4.854	4.797	4.919	19,531,581	4.8499	-1.15%
2023-08-01	0	5.230	5.220	5.230	5.190	5.440	35,878,684	190,367,296	5.3059	4.910	4.901	4.910	4.873	5.107	38,216,277	4.9813	0.58%
2023-07-31	0	5.200	5.180	5.200	5.170	5.350	19,997,284	105,160,258	5.2587	4.882	4.863	4.882	4.854	5.023	21,300,161	4.9371	1.36%
2023-07-28	0	5.130	5.110	5.130	5.020	5.160	16,286,240	83,213,810	5.1095	4.816	4.797	4.816	4.713	4.844	17,347,332	4.7969	0.59%
2023-07-27	0	5.100	5.100	5.110	5.070	5.190	16,278,907	83,489,171	5.1287	4.788	4.788	4.797	4.760	4.873	17,339,521	4.8150	-0.97%
2023-07-26	0	5.150	5.130	5.150	5.020	5.150	24,528,188	125,216,424	5.1050	4.835	4.816	4.835	4.713	4.835	26,126,265	4.7927	2.39%
2023-07-25	0	5.030	5.020	5.030	4.870	5.100	43,805,744	219,499,963	5.0108	4.722	4.713	4.722	4.572	4.788	46,659,806	4.7043	5.45%
2023-07-24	0	4.770	4.770	4.780	4.730	4.900	9,961,508	47,597,554	4.7781	4.478	4.478	4.488	4.441	4.600	10,610,527	4.4859	-1.85%
2023-07-21	0	4.860	4.850	4.860	4.770	4.910	26,008,815	126,420,307	4.8607	4.563	4.553	4.563	4.478	4.610	27,703,359	4.5634	0.62%
2023-07-20	0	4.830	4.820	4.830	4.750	4.880	21,010,100	101,421,038	4.8273	4.535	4.525	4.535	4.459	4.582	22,378,964	4.5320	2.11%
2023-07-19	0	4.730	4.720	4.730	4.660	4.790	31,880,349	150,735,986	4.7282	4.441	4.431	4.441	4.375	4.497	33,957,439	4.4390	3.28%
2023-07-18	0	4.580	4.570	4.580	4.510	4.630	19,325,996	88,478,269	4.5782	4.300	4.290	4.300	4.234	4.347	20,585,136	4.2982	-1.72%
2023-07-14	0	4.660	4.650	4.660	4.630	4.710	16,655,680	77,997,843	4.6830	4.375	4.366	4.375	4.347	4.422	17,740,842	4.3965	1.30%
2023-07-13	0	4.600	4.590	4.600	4.490	4.630	32,611,502	149,764,749	4.5924	4.319	4.309	4.319	4.215	4.347	34,736,229	4.3115	4.55%
2023-07-12	0	4.400	4.390	4.400	4.350	4.440	15,678,150	68,996,127	4.4008	4.131	4.121	4.131	4.084	4.168	16,699,624	4.1316	1.38%
2023-07-11	0	4.340	4.340	4.350	4.250	4.380	11,329,209	49,091,962	4.3332	4.075	4.075	4.084	3.990	4.112	12,067,337	4.0682	0.46%
2023-07-10	0	4.320	4.300	4.320	4.190	4.330	9,206,110	39,623,036	4.3040	4.056	4.037	4.056	3.934	4.065	9,805,913	4.0407	2.86%
2023-07-07	0	4.200	4.190	4.200	4.170	4.280	10,340,478	43,648,395	4.2211	3.943	3.934	3.943	3.915	4.018	11,014,188	3.9629	-1.64%
2023-07-06	0	4.270	4.260	4.270	4.250	4.350	9,033,336	38,732,042	4.2877	4.009	3.999	4.009	3.990	4.084	9,621,882	4.0254	-1.16%
2023-07-05	0	4.320	4.310	4.320	4.230	4.430	12,734,690	55,419,315	4.3518	4.056	4.046	4.056	3.971	4.159	13,564,389	4.0856	0.93%
2023-07-04	0	4.280	4.280	4.290	4.240	4.380	8,965,630	38,364,410	4.2791	4.018	4.018	4.028	3.981	4.112	9,549,765	4.0173	0.47%
2023-07-03	0	4.260	4.250	4.260	4.100	4.310	11,154,449	47,602,948	4.2676	3.999	3.990	3.999	3.849	4.046	11,881,191	4.0066	3.90%
2023-06-30	0	4.100	4.100	4.110	4.020	4.150	7,488,174	30,731,403	4.1040	3.849	3.849	3.859	3.774	3.896	7,976,049	3.8530	0.99%
2023-06-29	0	4.060	4.060	4.070	4.020	4.180	10,243,598	41,759,549	4.0766	3.812	3.812	3.821	3.774	3.924	10,910,996	3.8273	-1.84%
2023-06-28	0	4.230	4.220	4.230	4.160	4.260	5,760,406	24,232,184	4.2067	3.883	3.874	3.883	3.819	3.911	6,274,902	3.8618	0.00%
2023-06-27	0	4.230	4.220	4.230	4.090	4.260	20,370,309	84,642,122	4.1552	3.883	3.874	3.883	3.755	3.911	22,189,702	3.8145	1.68%
2023-06-26	0	4.160	4.160	4.170	4.140	4.290	11,601,022	48,757,117	4.2028	3.819	3.819	3.828	3.801	3.938	12,637,178	3.8582	-1.19%
2023-06-23	0	4.210	4.200	4.210	4.150	4.280	6,982,025	29,356,280	4.2046	3.865	3.856	3.865	3.810	3.929	7,605,631	3.8598	-0.94%
2023-06-21	0	4.250	4.250	4.260	4.220	4.420	16,168,423	69,010,403	4.2682	3.902	3.902	3.911	3.874	4.058	17,612,521	3.9183	-4.06%
2023-06-20	0	4.430	4.420	4.430	4.380	4.500	7,995,132	35,361,075	4.4228	4.067	4.058	4.067	4.021	4.131	8,709,225	4.0602	-1.12%
2023-06-19	0	4.480	4.470	4.480	4.390	4.600	18,061,618	80,243,013	4.4427	4.113	4.103	4.113	4.030	4.223	19,674,808	4.0785	-3.03%
2023-06-16	0	4.620	4.590	4.620	4.460	4.640	37,828,181	173,085,123	4.5756	4.241	4.214	4.241	4.094	4.260	41,206,840	4.2004	2.67%
2023-06-15	0	4.500	4.490	4.500	4.310	4.520	22,412,338	99,319,351	4.4315	4.131	4.122	4.131	3.957	4.149	24,414,117	4.0681	3.21%
2023-06-14	0	4.360	4.360	4.370	4.300	4.440	19,503,691	85,321,610	4.3746	4.003	4.003	4.012	3.947	4.076	21,245,681	4.0160	3.07%
2023-06-13	0	4.230	4.230	4.240	4.150	4.290	19,145,339	80,268,203	4.1926	3.883	3.883	3.892	3.810	3.938	20,855,323	3.8488	-1.86%
2023-06-12	0	4.310	4.300	4.310	4.230	4.330	10,608,612	45,511,600	4.2901	3.957	3.947	3.957	3.883	3.975	11,556,130	3.9383	0.00%
2023-06-09	0	4.310	4.310	4.330	4.280	4.420	14,512,390	62,766,138	4.3250	3.957	3.957	3.975	3.929	4.058	15,808,578	3.9704	0.70%
2023-06-08	0	4.280	4.280	4.290	4.260	4.340	11,342,189	48,744,039	4.2976	3.929	3.929	3.938	3.911	3.984	12,355,227	3.9452	-0.23%
2023-06-07	0	4.290	4.290	4.300	4.210	4.370	16,453,881	70,500,347	4.2847	3.938	3.938	3.947	3.865	4.012	17,923,475	3.9334	1.90%
2023-06-06	0	4.210	4.200	4.210	4.190	4.390	30,644,301	131,453,719	4.2897	3.865	3.856	3.865	3.846	4.030	33,381,325	3.9379	-2.55%
2023-06-05	0	4.320	4.310	4.320	4.250	4.390	17,392,288	74,890,846	4.3060	3.966	3.957	3.966	3.902	4.030	18,945,696	3.9529	0.00%
2023-06-02	0	4.320	4.310	4.320	4.210	4.360	20,964,893	90,702,986	4.3264	3.966	3.957	3.966	3.865	4.003	22,837,392	3.9717	4.35%
2023-06-01	0	4.140	4.140	4.150	4.080	4.210	14,830,646	61,462,692	4.1443	3.801	3.801	3.810	3.745	3.865	16,155,259	3.8045	1.22%
2023-05-31	0	4.090	4.090	4.100	4.020	4.140	24,217,575	98,841,717	4.0814	3.755	3.755	3.764	3.690	3.801	26,380,590	3.7468	-0.73%
2023-05-30	0	4.120	4.110	4.120	4.070	4.160	13,756,436	56,707,352	4.1222	3.782	3.773	3.782	3.736	3.819	14,985,105	3.7842	0.00%
2023-05-29	0	4.120	4.110	4.120	4.100	4.180	8,038,250	33,177,710	4.1275	3.782	3.773	3.782	3.764	3.837	8,756,194	3.7891	0.98%
2023-05-25	0	4.080	4.080	4.090	4.020	4.210	18,819,000	76,717,773	4.0766	3.745	3.745	3.755	3.690	3.865	20,499,836	3.7424	-3.09%
2023-05-24	0	4.210	4.200	4.210	4.160	4.290	23,255,130	98,251,188	4.2249	3.865	3.856	3.865	3.819	3.938	25,332,183	3.8785	0.00%
2023-05-23	0	4.210	4.210	4.220	4.190	4.280	14,823,780	62,521,884	4.2177	3.865	3.865	3.874	3.846	3.929	16,147,780	3.8719	-1.17%
2023-05-22	0	4.260	4.250	4.260	4.230	4.330	12,300,363	52,487,695	4.2672	3.911	3.902	3.911	3.883	3.975	13,398,981	3.9173	-0.70%
2023-05-19	0	4.290	4.290	4.300	4.230	4.320	9,035,207	38,642,764	4.2769	3.938	3.938	3.947	3.883	3.966	9,842,195	3.9262	-1.38%
2023-05-18	0	4.350	4.340	4.350	4.290	4.400	11,949,794	51,833,753	4.3376	3.993	3.984	3.993	3.938	4.039	13,017,101	3.9820	2.11%
2023-05-17	0	4.260	4.260	4.270	4.220	4.340	26,559,204	113,171,093	4.2611	3.911	3.911	3.920	3.874	3.984	28,931,364	3.9117	-2.52%
2023-05-16	0	4.370	4.370	4.380	4.320	4.420	15,303,000	66,886,465	4.3708	4.012	4.012	4.021	3.966	4.058	16,669,802	4.0124	0.23%
2023-05-15	0	4.360	4.360	4.370	4.300	4.420	18,499,896	80,554,393	4.3543	4.003	4.003	4.012	3.947	4.058	20,152,231	3.9973	1.87%
2023-05-12	0	4.280	4.280	4.290	4.230	4.550	56,679,224	245,974,244	4.3398	3.929	3.929	3.938	3.883	4.177	61,741,581	3.9839	-7.16%
2023-05-11	0	4.610	4.600	4.610	4.540	4.750	35,631,040	164,558,947	4.6184	4.232	4.223	4.232	4.168	4.361	38,813,459	4.2397	-3.15%
2023-05-10	0	4.760	4.750	4.760	4.730	4.910	18,137,811	86,837,685	4.7877	4.370	4.361	4.370	4.342	4.507	19,757,806	4.3951	-1.86%
2023-05-09	0	4.850	4.840	4.850	4.820	4.980	24,129,961	118,002,144	4.8903	4.452	4.443	4.452	4.425	4.572	26,285,151	4.4893	-1.22%
2023-05-08	0	4.910	4.900	4.910	4.790	5.020	47,287,688	232,031,567	4.9068	4.507	4.498	4.507	4.397	4.608	51,511,232	4.5045	3.15%
2023-05-05	0	4.760	4.740	4.760	4.680	4.810	33,373,465	158,027,474	4.7351	4.370	4.351	4.370	4.296	4.416	36,354,247	4.3469	0.85%
2023-05-04	0	4.720	4.720	4.730	4.700	4.860	31,082,424	147,522,124	4.7462	4.333	4.333	4.342	4.315	4.462	33,858,579	4.3570	-2.28%
2023-05-03	0	4.830	4.820	4.830	4.750	4.840	10,430,760	49,998,071	4.7933	4.434	4.425	4.434	4.361	4.443	11,362,393	4.4003	-0.21%
2023-05-02	0	4.840	4.840	4.850	4.770	4.940	16,277,948	79,082,287	4.8582	4.443	4.443	4.452	4.379	4.535	17,731,828	4.4599	1.04%
2023-04-28	0	4.790	4.790	4.810	4.760	4.940	46,346,999	223,644,363	4.8254	4.397	4.397	4.416	4.370	4.535	50,486,524	4.4298	-0.21%
2023-04-27	0	4.800	4.790	4.800	4.740	4.930	43,678,279	209,681,921	4.8006	4.406	4.397	4.406	4.351	4.526	47,579,445	4.4070	-2.64%
2023-04-26	0	4.930	4.920	4.930	4.810	5.000	50,816,434	248,663,219	4.8934	4.526	4.517	4.526	4.416	4.590	55,355,151	4.4921	-2.38%
2023-04-25	0	5.050	5.050	5.060	4.980	5.240	26,002,524	132,064,464	5.0789	4.636	4.636	4.645	4.572	4.810	28,324,963	4.6625	-2.88%
2023-04-24	0	5.200	5.190	5.200	5.080	5.390	44,984,058	233,187,446	5.1838	4.774	4.764	4.774	4.663	4.948	49,001,851	4.7587	-2.80%
2023-04-21	0	5.350	5.350	5.360	5.300	5.540	23,609,220	127,647,553	5.4067	4.911	4.911	4.921	4.865	5.086	25,717,899	4.9634	-2.19%
2023-04-20	0	5.470	5.460	5.470	5.430	5.700	36,359,778	200,690,087	5.5196	5.021	5.012	5.021	4.985	5.233	39,607,285	5.0670	-4.04%
2023-04-19	0	5.700	5.690	5.700	5.380	5.800	152,869,246	865,562,946	5.6621	5.233	5.223	5.233	4.939	5.324	166,522,904	5.1979	10.25%
2023-04-18	0	5.170	5.150	5.170	5.060	5.200	35,252,758	181,189,206	5.1397	4.746	4.728	4.746	4.645	4.774	38,401,391	4.7183	0.98%
2023-04-17	0	5.120	5.110	5.120	5.010	5.150	18,758,400	95,616,430	5.0973	4.700	4.691	4.700	4.599	4.728	20,433,824	4.6793	-0.58%
2023-04-14	0	5.150	5.140	5.150	5.000	5.160	58,476,772	297,989,806	5.0959	4.728	4.719	4.728	4.590	4.737	63,699,679	4.6780	3.62%
2023-04-13	0	4.970	4.950	4.970	4.850	5.020	26,575,216	131,727,016	4.9568	4.562	4.544	4.562	4.452	4.608	28,948,806	4.5503	0.40%
2023-04-12	0	4.950	4.930	4.950	4.880	4.980	26,657,554	131,593,618	4.9364	4.544	4.526	4.544	4.480	4.572	29,038,498	4.5317	1.64%
2023-04-11	0	4.870	4.860	4.870	4.660	4.920	35,218,902	170,324,309	4.8362	4.471	4.462	4.471	4.278	4.517	38,364,511	4.4396	3.18%
2023-04-06	0	4.720	4.720	4.730	4.590	4.750	24,920,137	116,456,096	4.6732	4.333	4.333	4.342	4.214	4.361	27,145,902	4.2900	1.51%
2023-04-04	0	4.650	4.630	4.650	4.610	4.680	14,210,186	65,842,068	4.6334	4.269	4.250	4.269	4.232	4.296	15,479,382	4.2535	0.22%
2023-04-03	0	4.640	4.630	4.640	4.620	4.810	17,565,833	82,315,916	4.6861	4.260	4.250	4.260	4.241	4.416	19,134,742	4.3019	-2.32%
2023-03-31	0	4.750	4.750	4.760	4.690	4.900	43,807,524	210,514,716	4.8054	4.361	4.361	4.370	4.305	4.498	47,720,234	4.4114	1.71%
2023-03-30	0	4.670	4.660	4.670	4.520	4.680	10,399,691	47,925,950	4.6084	4.287	4.278	4.287	4.149	4.296	11,328,549	4.2305	1.08%
2023-03-29	0	4.620	4.610	4.620	4.580	4.700	19,887,784	91,916,944	4.6218	4.241	4.232	4.241	4.204	4.315	21,664,080	4.2428	0.22%
2023-03-28	0	4.610	4.610	4.620	4.580	4.720	20,190,300	93,579,603	4.6349	4.232	4.232	4.241	4.204	4.333	21,993,615	4.2549	-0.22%
2023-03-27	0	4.620	4.610	4.620	4.560	4.670	38,337,948	176,864,496	4.6133	4.241	4.232	4.241	4.186	4.287	41,762,137	4.2350	1.09%
2023-03-24	0	4.570	4.560	4.570	4.490	4.680	51,355,100	236,551,529	4.6062	4.195	4.186	4.195	4.122	4.296	55,941,928	4.2285	1.11%
2023-03-23	0	4.520	4.490	4.520	4.410	4.530	29,001,362	130,148,873	4.4877	4.149	4.122	4.149	4.048	4.159	31,591,645	4.1197	1.80%
2023-03-22	0	4.440	4.430	4.440	4.380	4.470	24,113,676	106,879,094	4.4323	4.076	4.067	4.076	4.021	4.103	26,267,411	4.0689	1.60%
2023-03-21	0	4.370	4.360	4.370	4.160	4.450	49,668,770	215,846,342	4.3457	4.012	4.003	4.012	3.819	4.085	54,104,982	3.9894	5.30%
2023-03-20	0	4.150	4.140	4.150	4.040	4.230	32,890,280	135,656,821	4.1245	3.810	3.801	3.810	3.709	3.883	35,827,906	3.7863	1.47%
2023-03-17	0	4.090	4.090	4.100	4.000	4.160	56,008,704	229,069,140	4.0899	3.755	3.755	3.764	3.672	3.819	61,011,173	3.7545	0.74%
2023-03-16	0	4.060	4.050	4.060	3.960	4.440	57,629,568	236,714,530	4.1075	3.727	3.718	3.727	3.635	4.076	62,776,806	3.7707	-8.97%
2023-03-15	0	4.460	4.460	4.470	4.400	4.550	17,213,252	77,027,661	4.4749	4.094	4.094	4.103	4.039	4.177	18,750,670	4.1080	0.22%
2023-03-14	0	4.450	4.440	4.450	4.370	4.570	29,427,367	130,607,463	4.4383	4.085	4.076	4.085	4.012	4.195	32,055,700	4.0744	-1.11%
2023-03-13	0	4.500	4.500	4.510	4.450	4.610	25,031,563	113,103,827	4.5184	4.131	4.131	4.140	4.085	4.232	27,267,280	4.1480	1.35%
2023-03-10	0	4.440	4.430	4.440	4.400	4.510	18,327,025	81,541,761	4.4493	4.076	4.067	4.076	4.039	4.140	19,963,920	4.0845	-1.99%
2023-03-09	0	4.530	4.530	4.540	4.510	4.700	18,861,836	86,599,429	4.5913	4.159	4.159	4.168	4.140	4.315	20,546,498	4.2148	-1.95%
2023-03-08	0	4.620	4.610	4.620	4.560	4.650	20,884,625	96,299,434	4.6110	4.241	4.232	4.241	4.186	4.269	22,749,955	4.2330	-1.91%
2023-03-07	0	4.710	4.710	4.720	4.710	4.870	22,967,787	109,878,515	4.7840	4.324	4.324	4.333	4.324	4.471	25,019,176	4.3918	-1.46%
2023-03-06	0	4.780	4.770	4.780	4.640	4.780	18,601,533	87,643,296	4.7116	4.388	4.379	4.388	4.260	4.388	20,262,946	4.3253	1.27%
2023-03-03	0	4.720	4.710	4.720	4.630	4.780	28,962,932	136,386,624	4.7090	4.333	4.324	4.333	4.250	4.388	31,549,783	4.3229	-1.26%
2023-03-02	0	4.780	4.770	4.780	4.630	4.820	44,582,315	212,954,285	4.7767	4.388	4.379	4.388	4.250	4.425	48,564,226	4.3850	3.02%
2023-03-01	0	4.640	4.640	4.650	4.400	4.700	29,456,530	135,036,438	4.5843	4.260	4.260	4.269	4.039	4.315	32,087,467	4.2084	5.22%
2023-02-28	0	4.410	4.410	4.420	4.360	4.490	30,335,974	133,673,440	4.4064	4.048	4.048	4.058	4.003	4.122	33,045,460	4.0451	-0.45%
2023-02-27	0	4.430	4.430	4.440	4.390	4.540	19,507,166	86,710,206	4.4450	4.067	4.067	4.076	4.030	4.168	21,249,467	4.0806	-2.85%
2023-02-24	0	4.560	4.550	4.560	4.550	4.710	28,502,939	130,565,268	4.5808	4.186	4.177	4.186	4.177	4.324	31,048,705	4.2052	-4.20%
2023-02-23	0	4.760	4.750	4.760	4.730	4.820	19,667,527	93,988,574	4.7789	4.370	4.361	4.370	4.342	4.425	21,424,150	4.3870	0.00%
2023-02-22	0	4.760	4.750	4.760	4.670	4.810	27,777,828	132,366,459	4.7652	4.370	4.361	4.370	4.287	4.416	30,258,830	4.3745	0.21%
2023-02-21	0	4.750	4.740	4.750	4.530	4.850	58,650,050	280,087,510	4.7756	4.361	4.351	4.361	4.159	4.452	63,888,433	4.3840	4.40%
2023-02-20	0	4.550	4.550	4.560	4.500	4.650	32,210,459	147,113,336	4.5673	4.177	4.177	4.186	4.131	4.269	35,087,366	4.1928	0.89%
2023-02-17	0	4.510	4.500	4.510	4.490	4.650	12,178,411	55,424,456	4.5510	4.140	4.131	4.140	4.122	4.269	13,266,137	4.1779	-0.22%
2023-02-16	0	4.520	4.510	4.520	4.470	4.680	21,918,316	99,769,990	4.5519	4.149	4.140	4.149	4.103	4.296	23,875,971	4.1787	-2.80%
2023-02-15	0	4.650	4.640	4.650	4.610	4.750	36,755,417	171,829,114	4.6749	4.269	4.260	4.269	4.232	4.361	40,038,261	4.2916	-0.43%
2023-02-14	0	4.670	4.660	4.670	4.570	4.870	45,998,800	216,728,004	4.7116	4.287	4.278	4.287	4.195	4.471	50,107,225	4.3253	2.19%
2023-02-13	0	4.570	4.560	4.570	4.430	4.580	29,965,397	135,440,071	4.5199	4.195	4.186	4.195	4.067	4.204	32,641,784	4.1493	0.22%
2023-02-10	0	4.560	4.550	4.560	4.520	4.660	17,851,913	81,549,586	4.5681	4.186	4.177	4.186	4.149	4.278	19,446,373	4.1936	-2.77%
2023-02-09	0	4.690	4.680	4.690	4.550	4.720	28,846,000	134,491,929	4.6624	4.305	4.296	4.305	4.177	4.333	31,422,407	4.2801	0.86%
2023-02-08	0	4.650	4.640	4.650	4.580	4.730	34,863,614	161,755,356	4.6397	4.269	4.260	4.269	4.204	4.342	37,977,490	4.2592	-0.64%
2023-02-07	0	4.680	4.670	4.680	4.460	4.750	37,848,479	175,591,367	4.6393	4.296	4.287	4.296	4.094	4.361	41,228,951	4.2589	3.31%
2023-02-06	0	4.530	4.520	4.530	4.410	4.620	36,530,410	163,586,775	4.4781	4.159	4.149	4.159	4.048	4.241	39,793,157	4.1109	-3.41%
2023-02-03	0	4.690	4.680	4.690	4.540	4.740	44,839,685	207,591,357	4.6296	4.305	4.296	4.305	4.168	4.351	48,844,583	4.2500	-0.21%
2023-02-02	0	4.700	4.700	4.710	4.590	4.800	62,322,790	292,437,041	4.6923	4.315	4.315	4.324	4.214	4.406	67,889,208	4.3076	-1.26%
2023-02-01	0	4.760	4.750	4.760	4.470	4.980	117,857,990	563,989,587	4.7853	4.370	4.361	4.370	4.103	4.572	128,384,585	4.3930	5.31%
2023-01-31	0	4.520	4.520	4.530	4.340	4.640	111,053,104	503,999,360	4.5384	4.149	4.149	4.159	3.984	4.260	120,971,915	4.1663	2.96%
2023-01-30	0	4.390	4.370	4.390	4.210	4.500	75,201,019	330,803,960	4.3989	4.030	4.012	4.030	3.865	4.131	81,917,668	4.0382	2.09%
2023-01-27	0	4.300	4.290	4.300	4.230	4.360	9,408,731	40,223,588	4.2751	3.947	3.938	3.947	3.883	4.003	10,249,081	3.9246	-0.23%
2023-01-26	0	4.310	4.300	4.310	4.180	4.320	15,727,503	67,305,143	4.2795	3.957	3.947	3.957	3.837	3.966	17,132,219	3.9286	3.11%
2023-01-20	0	4.180	4.170	4.180	4.070	4.200	19,259,541	80,142,442	4.1612	3.837	3.828	3.837	3.736	3.856	20,979,725	3.8200	2.70%
2023-01-19	0	4.070	4.060	4.070	3.980	4.080	10,878,525	44,063,718	4.0505	3.736	3.727	3.736	3.654	3.745	11,850,151	3.7184	2.01%
2023-01-18	0	3.990	3.980	3.990	3.890	4.050	32,899,758	131,526,104	3.9978	3.663	3.654	3.663	3.571	3.718	35,838,230	3.6700	2.05%
2023-01-17	0	3.910	3.910	3.920	3.850	3.970	18,823,705	73,072,277	3.8819	3.589	3.589	3.599	3.534	3.644	20,504,962	3.5636	-0.76%
2023-01-16	0	3.940	3.940	3.950	3.910	4.010	20,005,056	78,984,689	3.9482	3.617	3.617	3.626	3.589	3.681	21,791,826	3.6245	-0.76%
2023-01-13	0	3.970	3.960	3.970	3.940	4.070	18,680,003	74,299,900	3.9775	3.644	3.635	3.644	3.617	3.736	20,348,425	3.6514	-1.24%
2023-01-12	0	4.020	4.010	4.020	3.960	4.110	22,554,057	91,122,489	4.0402	3.690	3.681	3.690	3.635	3.773	24,568,493	3.7089	1.52%
2023-01-11	0	3.960	3.950	3.960	3.900	4.080	34,101,047	135,765,981	3.9813	3.635	3.626	3.635	3.580	3.745	37,146,814	3.6548	1.80%
2023-01-10	0	3.890	3.880	3.890	3.860	3.990	16,590,670	64,882,776	3.9108	3.571	3.562	3.571	3.544	3.663	18,072,481	3.5901	-1.52%
2023-01-09	0	3.950	3.940	3.950	3.770	3.990	31,435,076	123,933,075	3.9425	3.626	3.617	3.626	3.461	3.663	34,242,729	3.6193	5.61%
2023-01-06	0	3.740	3.730	3.740	3.710	3.820	12,455,639	46,857,320	3.7619	3.433	3.424	3.433	3.406	3.507	13,568,126	3.4535	-0.53%
2023-01-05	0	3.760	3.750	3.760	3.720	3.810	24,722,001	93,271,704	3.7728	3.452	3.443	3.452	3.415	3.498	26,930,069	3.4635	2.17%
2023-01-04	0	3.680	3.680	3.690	3.610	3.730	12,533,050	45,816,714	3.6557	3.378	3.378	3.387	3.314	3.424	13,652,451	3.3559	-0.54%
2023-01-03	0	3.700	3.700	3.710	3.510	3.710	17,169,227	62,440,589	3.6368	3.397	3.397	3.406	3.222	3.406	18,702,712	3.3386	2.78%
2022-12-30	0	3.600	3.600	3.610	3.580	3.670	8,165,775	29,466,358	3.6085	3.305	3.305	3.314	3.286	3.369	8,895,109	3.3126	0.56%
2022-12-29	0	3.580	3.570	3.580	3.570	3.650	7,207,379	25,979,730	3.6046	3.286	3.277	3.286	3.277	3.351	7,851,113	3.3091	-1.92%
2022-12-28	0	3.650	3.640	3.650	3.460	3.700	21,095,991	76,762,578	3.6387	3.351	3.342	3.351	3.176	3.397	22,980,199	3.3404	5.49%
2022-12-23	0	3.460	3.460	3.470	3.420	3.510	13,071,388	45,218,481	3.4593	3.176	3.176	3.185	3.140	3.222	14,238,871	3.1757	-1.14%
2022-12-22	0	3.500	3.500	3.510	3.490	3.640	14,672,500	51,927,183	3.5391	3.213	3.213	3.222	3.204	3.342	15,982,988	3.2489	-2.23%
2022-12-21	0	3.580	3.570	3.580	3.510	3.590	9,528,998	33,903,306	3.5579	3.286	3.277	3.286	3.222	3.296	10,380,089	3.2662	1.13%
2022-12-20	0	3.540	3.530	3.540	3.460	3.560	19,762,553	69,334,685	3.5084	3.250	3.241	3.250	3.176	3.268	21,527,664	3.2207	-1.67%
2022-12-19	0	3.600	3.600	3.610	3.510	3.750	31,399,550	112,452,979	3.5814	3.305	3.305	3.314	3.222	3.443	34,204,030	3.2877	-2.44%
2022-12-16	0	3.690	3.680	3.690	3.630	3.720	15,070,790	55,376,896	3.6745	3.387	3.378	3.387	3.332	3.415	16,416,852	3.3732	-1.07%
2022-12-15	0	3.730	3.720	3.730	3.640	3.740	8,593,159	31,845,435	3.7059	3.424	3.415	3.424	3.342	3.433	9,360,665	3.4020	-1.06%
2022-12-14	0	3.770	3.750	3.770	3.720	3.860	13,266,966	50,145,715	3.7797	3.461	3.443	3.461	3.415	3.544	14,451,917	3.4698	0.27%
2022-12-13	0	3.760	3.750	3.760	3.740	3.840	16,013,105	60,589,514	3.7837	3.452	3.443	3.452	3.433	3.525	17,443,330	3.4735	-0.79%
2022-12-12	0	3.790	3.780	3.790	3.750	3.860	15,318,396	58,049,570	3.7895	3.479	3.470	3.479	3.443	3.544	16,686,573	3.4788	-2.32%
2022-12-09	0	3.880	3.860	3.880	3.630	3.940	51,505,850	196,771,018	3.8204	3.562	3.544	3.562	3.332	3.617	56,106,143	3.5071	6.89%
2022-12-08	0	3.630	3.620	3.630	3.580	3.690	22,154,616	80,336,934	3.6262	3.332	3.323	3.332	3.286	3.387	24,133,376	3.3289	1.11%
2022-12-07	0	3.590	3.590	3.610	3.580	3.770	26,311,796	96,471,048	3.6665	3.296	3.296	3.314	3.286	3.461	28,661,858	3.3658	-4.27%
2022-12-06	0	3.750	3.740	3.750	3.680	3.800	26,623,189	99,678,423	3.7440	3.443	3.433	3.443	3.378	3.488	29,001,064	3.4371	-0.27%
2022-12-05	0	3.760	3.760	3.780	3.590	3.830	35,801,221	134,470,443	3.7560	3.452	3.452	3.470	3.296	3.516	38,998,840	3.4481	4.74%
2022-12-02	0	3.590	3.590	3.600	3.540	3.690	20,413,635	73,259,818	3.5888	3.296	3.296	3.305	3.250	3.387	22,236,898	3.2945	-1.10%
2022-12-01	0	3.630	3.620	3.630	3.620	3.760	26,315,913	97,256,090	3.6957	3.332	3.323	3.332	3.323	3.452	28,666,343	3.3927	0.55%
2022-11-30	0	3.610	3.600	3.610	3.510	3.620	39,429,147	141,436,511	3.5871	3.314	3.305	3.314	3.222	3.323	42,950,798	3.2930	2.27%
2022-11-29	0	3.530	3.510	3.530	3.310	3.540	31,889,357	111,232,301	3.4881	3.241	3.222	3.241	3.039	3.250	34,737,584	3.2021	4.75%
2022-11-28	0	3.370	3.360	3.370	3.180	3.410	24,367,950	80,522,804	3.3045	3.094	3.085	3.094	2.919	3.130	26,544,396	3.0335	-1.75%
2022-11-25	0	3.430	3.430	3.440	3.340	3.450	13,997,998	47,682,143	3.4064	3.149	3.149	3.158	3.066	3.167	15,248,242	3.1271	0.29%
2022-11-24	0	3.420	3.410	3.420	3.380	3.460	10,897,536	37,325,320	3.4251	3.140	3.130	3.140	3.103	3.176	11,870,860	3.1443	1.18%
2022-11-23	0	3.380	3.370	3.380	3.370	3.480	11,754,094	40,076,335	3.4096	3.103	3.094	3.103	3.094	3.195	12,803,922	3.1300	-0.88%
2022-11-22	0	3.410	3.400	3.410	3.360	3.480	15,433,560	52,684,970	3.4137	3.130	3.121	3.130	3.085	3.195	16,812,023	3.1338	0.00%
2022-11-21	0	3.410	3.400	3.410	3.380	3.510	22,739,571	77,825,427	3.4225	3.130	3.121	3.130	3.103	3.222	24,770,577	3.1418	-2.85%
2022-11-18	0	3.510	3.500	3.510	3.480	3.550	32,255,583	113,095,768	3.5062	3.222	3.213	3.222	3.195	3.259	35,136,520	3.2188	0.29%
2022-11-17	0	3.500	3.490	3.500	3.460	3.580	32,269,384	112,655,996	3.4911	3.213	3.204	3.213	3.176	3.286	35,151,554	3.2049	-2.23%
2022-11-16	0	3.580	3.580	3.590	3.380	3.650	54,297,061	193,545,512	3.5646	3.286	3.286	3.296	3.103	3.351	59,146,653	3.2723	4.07%
2022-11-15	0	3.440	3.430	3.440	3.310	3.480	25,897,199	88,591,894	3.4209	3.158	3.149	3.158	3.039	3.195	28,210,231	3.1404	2.08%
2022-11-14	0	3.370	3.360	3.370	3.290	3.500	56,071,240	190,806,934	3.4029	3.094	3.085	3.094	3.020	3.213	61,079,295	3.1239	4.33%
2022-11-11	0	3.230	3.230	3.240	3.180	3.300	39,821,401	128,570,168	3.2287	2.965	2.965	2.974	2.919	3.029	43,378,086	2.9639	5.90%
2022-11-10	0	3.050	3.040	3.050	3.010	3.060	17,298,120	52,590,048	3.0402	2.800	2.791	2.800	2.763	2.809	18,843,118	2.7909	-0.97%
2022-11-09	0	3.080	3.070	3.080	3.040	3.190	26,874,617	83,305,114	3.0998	2.827	2.818	2.827	2.791	2.928	29,274,948	2.8456	0.33%
2022-11-08	0	3.070	3.060	3.070	3.020	3.090	14,585,792	44,520,645	3.0523	2.818	2.809	2.818	2.772	2.837	15,888,536	2.8021	0.99%
2022-11-07	0	3.040	3.030	3.040	2.980	3.110	42,350,980	129,029,525	3.0467	2.791	2.782	2.791	2.736	2.855	46,133,597	2.7969	7.04%
2022-11-04	0	2.840	2.830	2.840	2.740	2.900	26,646,337	75,885,273	2.8479	2.607	2.598	2.607	2.515	2.662	29,026,279	2.6144	3.65%
2022-11-03	0	2.740	2.730	2.740	2.690	2.780	11,215,947	30,665,469	2.7341	2.515	2.506	2.515	2.469	2.552	12,217,710	2.5099	-1.08%
2022-11-02	0	2.770	2.770	2.790	2.690	2.790	21,239,266	58,574,807	2.7579	2.543	2.543	2.561	2.469	2.561	23,136,271	2.5317	2.97%
2022-11-01	0	2.690	2.690	2.700	2.570	2.730	32,009,206	85,293,645	2.6647	2.469	2.469	2.479	2.359	2.506	34,868,138	2.4462	6.32%
2022-10-31	0	2.530	2.530	2.540	2.480	2.600	18,144,575	45,942,906	2.5320	2.323	2.323	2.332	2.277	2.387	19,765,175	2.3244	-1.94%
2022-10-28	0	2.580	2.570	2.580	2.540	2.720	18,319,402	47,918,541	2.6157	2.368	2.359	2.368	2.332	2.497	19,955,616	2.4013	-4.44%
2022-10-27	0	2.700	2.690	2.700	2.680	2.800	24,693,059	67,743,340	2.7434	2.479	2.469	2.479	2.460	2.570	26,898,542	2.5185	3.05%
2022-10-26	0	2.620	2.620	2.630	2.560	2.660	24,753,613	64,865,292	2.6204	2.405	2.405	2.414	2.350	2.442	26,964,505	2.4056	1.16%
2022-10-25	0	2.590	2.590	2.600	2.400	2.640	39,718,365	102,050,345	2.5693	2.378	2.378	2.387	2.203	2.424	43,265,848	2.3587	7.47%
2022-10-24	0	2.410	2.410	2.420	2.380	2.690	40,627,944	101,425,364	2.4964	2.212	2.212	2.222	2.185	2.469	44,256,666	2.2918	-10.41%
2022-10-21	0	2.690	2.680	2.690	2.640	2.720	22,670,781	60,953,343	2.6886	2.469	2.460	2.469	2.424	2.497	24,695,643	2.4682	0.37%
2022-10-20	0	2.680	2.670	2.680	2.580	2.720	28,592,725	75,841,199	2.6525	2.460	2.451	2.460	2.368	2.497	31,146,511	2.4350	-1.83%
2022-10-19	0	2.730	2.720	2.730	2.700	2.830	19,912,443	54,695,010	2.7468	2.506	2.497	2.506	2.479	2.598	21,690,941	2.5216	-2.50%
2022-10-18	0	2.800	2.800	2.810	2.730	2.830	15,306,255	42,573,415	2.7814	2.570	2.570	2.580	2.506	2.598	16,673,347	2.5534	1.45%
2022-10-17	0	2.760	2.760	2.770	2.710	2.800	14,237,810	39,228,745	2.7553	2.534	2.534	2.543	2.488	2.570	15,509,473	2.5293	-2.13%
2022-10-14	0	2.820	2.810	2.820	2.720	2.840	28,944,892	80,924,583	2.7958	2.589	2.580	2.589	2.497	2.607	31,530,132	2.5666	4.44%
2022-10-13	0	2.700	2.690	2.700	2.680	2.920	42,811,838	118,341,235	2.7642	2.479	2.469	2.479	2.460	2.681	46,635,617	2.5376	-5.59%
2022-10-12	0	2.860	2.860	2.870	2.750	2.930	36,630,709	103,585,260	2.8278	2.626	2.626	2.635	2.525	2.690	39,902,415	2.5960	-2.39%
2022-10-11	0	2.930	2.920	2.930	2.900	2.980	17,382,563	51,036,633	2.9361	2.690	2.681	2.690	2.662	2.736	18,935,103	2.6953	0.69%
2022-10-10	0	2.910	2.900	2.910	2.870	3.120	46,587,690	137,745,929	2.9567	2.671	2.662	2.671	2.635	2.864	50,748,713	2.7143	-8.20%
2022-10-07	0	3.170	3.160	3.170	3.120	3.290	7,990,680	25,402,086	3.1790	2.910	2.901	2.910	2.864	3.020	8,704,375	2.9183	-2.46%
2022-10-06	0	3.250	3.240	3.250	3.220	3.280	7,802,556	25,384,294	3.2533	2.984	2.974	2.984	2.956	3.011	8,499,449	2.9866	0.00%
2022-10-05	0	3.250	3.240	3.250	3.200	3.310	19,425,396	63,296,999	3.2585	2.984	2.974	2.984	2.938	3.039	21,160,393	2.9913	3.50%
2022-10-03	0	3.140	3.120	3.140	3.070	3.180	11,655,651	36,463,931	3.1284	2.883	2.864	2.883	2.818	2.919	12,696,686	2.8719	2.28%
2022-09-30	0	3.070	3.070	3.080	3.020	3.120	16,907,999	51,739,096	3.0600	2.818	2.818	2.827	2.772	2.864	18,418,153	2.8091	-0.32%
2022-09-29	0	3.080	3.060	3.080	3.000	3.180	32,255,587	99,147,098	3.0738	2.827	2.809	2.827	2.754	2.919	35,136,525	2.8218	0.65%
2022-09-28	0	3.060	3.050	3.060	3.050	3.200	21,839,561	67,682,348	3.0991	2.809	2.800	2.809	2.800	2.938	23,790,182	2.8450	-4.67%
2022-09-27	0	3.210	3.200	3.210	3.100	3.240	17,519,244	55,457,006	3.1655	2.947	2.938	2.947	2.846	2.974	19,083,991	2.9059	0.94%
2022-09-26	0	3.180	3.170	3.180	3.130	3.280	17,260,752	54,778,889	3.1736	2.919	2.910	2.919	2.873	3.011	18,802,412	2.9134	-3.34%
2022-09-23	0	3.290	3.290	3.300	3.280	3.370	9,815,289	32,448,618	3.3059	3.020	3.020	3.029	3.011	3.094	10,691,951	3.0349	-2.08%
2022-09-22	0	3.360	3.350	3.360	3.260	3.370	11,474,559	38,044,504	3.3156	3.085	3.075	3.085	2.993	3.094	12,499,420	3.0437	0.60%
2022-09-21	0	3.340	3.340	3.350	3.280	3.360	6,309,120	21,002,320	3.3289	3.066	3.066	3.075	3.011	3.085	6,872,625	3.0559	-0.60%
2022-09-20	0	3.360	3.360	3.370	3.320	3.390	12,978,528	43,599,657	3.3594	3.085	3.085	3.094	3.048	3.112	14,137,717	3.0839	1.82%
2022-09-19	0	3.300	3.290	3.300	3.270	3.400	14,525,917	48,153,890	3.3150	3.029	3.020	3.029	3.002	3.121	15,823,313	3.0432	-2.65%
2022-09-16	0	3.390	3.380	3.390	3.380	3.470	23,584,582	80,123,979	3.3973	3.112	3.103	3.112	3.103	3.185	25,691,061	3.1187	-3.14%
2022-09-15	0	3.500	3.490	3.500	3.440	3.640	15,204,649	53,149,267	3.4956	3.213	3.204	3.213	3.158	3.342	16,562,666	3.2090	-1.96%
2022-09-14	0	3.570	3.570	3.580	3.500	3.640	10,430,404	37,304,582	3.5765	3.277	3.277	3.286	3.213	3.342	11,362,005	3.2833	-2.19%
2022-09-13	0	3.650	3.650	3.660	3.600	3.720	20,438,492	75,151,864	3.6770	3.351	3.351	3.360	3.305	3.415	22,263,975	3.3755	1.67%
2022-09-09	0	3.590	3.590	3.600	3.480	3.600	16,158,664	57,764,548	3.5748	3.296	3.296	3.305	3.195	3.305	17,601,890	3.2817	3.16%
2022-09-08	0	3.480	3.470	3.480	3.450	3.500	9,753,798	33,918,606	3.4775	3.195	3.185	3.195	3.167	3.213	10,624,967	3.1923	0.00%
2022-09-07	0	3.480	3.470	3.480	3.400	3.510	14,569,386	50,534,158	3.4685	3.195	3.185	3.195	3.121	3.222	15,870,664	3.1841	0.00%
2022-09-06	0	3.480	3.480	3.490	3.420	3.520	10,062,828	34,958,585	3.4740	3.195	3.195	3.204	3.140	3.231	10,961,599	3.1892	1.75%
2022-09-05	0	3.420	3.410	3.420	3.300	3.420	12,861,060	43,373,150	3.3724	3.140	3.130	3.140	3.029	3.140	14,009,757	3.0959	1.18%
2022-09-02	0	3.380	3.380	3.390	3.380	3.510	14,965,608	50,965,764	3.4055	3.103	3.103	3.112	3.103	3.222	16,302,275	3.1263	-2.87%
2022-09-01	0	3.480	3.470	3.480	3.460	3.540	13,690,060	47,776,006	3.4898	3.195	3.185	3.195	3.176	3.250	14,912,800	3.2037	-1.14%
2022-08-31	0	3.520	3.510	3.520	3.440	3.560	24,483,306	85,628,173	3.4974	3.231	3.222	3.231	3.158	3.268	26,670,055	3.2106	-1.12%
2022-08-30	0	3.560	3.560	3.570	3.530	3.640	17,649,783	63,007,251	3.5699	3.268	3.268	3.277	3.241	3.342	19,226,190	3.2772	-1.66%
2022-08-29	0	3.620	3.610	3.620	3.600	3.710	24,162,058	88,290,942	3.6541	3.323	3.314	3.323	3.305	3.406	26,320,115	3.3545	-3.21%
2022-08-26	0	3.740	3.730	3.740	3.650	3.760	20,809,050	77,367,366	3.7180	3.433	3.424	3.433	3.351	3.452	22,667,630	3.4131	0.27%
2022-08-25	0	3.730	3.720	3.730	3.590	3.730	28,419,095	104,258,534	3.6686	3.424	3.415	3.424	3.296	3.424	30,957,373	3.3678	4.78%
2022-08-24	0	3.560	3.560	3.570	3.560	3.720	24,518,748	88,630,365	3.6148	3.268	3.268	3.277	3.268	3.415	26,708,663	3.3184	-3.00%
2022-08-23	0	3.670	3.660	3.670	3.620	3.750	19,167,364	70,047,196	3.6545	3.369	3.360	3.369	3.323	3.443	20,879,315	3.3549	-1.34%
2022-08-22	0	3.720	3.720	3.730	3.630	3.770	20,490,091	76,418,807	3.7295	3.415	3.415	3.424	3.332	3.461	22,320,182	3.4238	2.48%
2022-08-19	0	3.630	3.620	3.630	3.550	3.660	17,350,241	62,769,573	3.6178	3.332	3.323	3.332	3.259	3.360	18,899,894	3.3212	0.28%
2022-08-18	0	3.620	3.620	3.630	3.590	3.700	14,904,000	54,217,614	3.6378	3.323	3.323	3.332	3.296	3.397	16,235,165	3.3395	-1.36%
2022-08-17	0	3.670	3.660	3.670	3.660	3.800	27,093,116	100,057,849	3.6931	3.369	3.360	3.369	3.360	3.488	29,512,963	3.3903	-4.18%
2022-08-16	0	3.830	3.830	3.840	3.820	3.950	11,002,944	42,398,583	3.8534	3.516	3.516	3.525	3.507	3.626	11,985,682	3.5374	-2.05%
2022-08-15	0	3.910	3.900	3.910	3.900	3.980	14,367,792	56,472,149	3.9305	3.589	3.580	3.589	3.580	3.654	15,651,065	3.6082	-0.76%
2022-08-12	0	3.940	3.930	3.940	3.850	3.970	25,387,050	99,577,749	3.9224	3.617	3.608	3.617	3.534	3.644	27,654,518	3.6008	1.81%
2022-08-11	0	3.870	3.860	3.870	3.810	3.900	17,396,377	67,177,378	3.8616	3.553	3.544	3.553	3.498	3.580	18,950,151	3.5450	1.84%
2022-08-10	0	3.800	3.790	3.800	3.760	3.920	18,449,225	70,453,132	3.8188	3.488	3.479	3.488	3.452	3.599	20,097,035	3.5056	0.80%
2022-08-09	0	3.770	3.770	3.780	3.760	3.850	11,799,245	44,877,560	3.8034	3.461	3.461	3.470	3.452	3.534	12,853,105	3.4916	-0.26%
2022-08-08	0	3.780	3.770	3.780	3.730	3.900	12,179,000	46,303,238	3.8019	3.470	3.461	3.470	3.424	3.580	13,266,779	3.4902	0.80%
2022-08-05	0	3.750	3.740	3.750	3.700	3.790	11,065,145	41,397,460	3.7412	3.443	3.433	3.443	3.397	3.479	12,053,439	3.4345	1.35%
2022-08-04	0	3.700	3.690	3.700	3.640	3.730	9,189,950	33,888,393	3.6875	3.397	3.387	3.397	3.342	3.424	10,010,759	3.3852	1.65%
2022-08-03	0	3.640	3.640	3.650	3.630	3.750	22,157,556	81,487,952	3.6777	3.342	3.342	3.351	3.332	3.443	24,136,579	3.3761	-1.89%
2022-08-02	0	3.710	3.700	3.710	3.670	3.860	24,445,848	90,559,899	3.7045	3.406	3.397	3.406	3.369	3.544	26,629,252	3.4008	-4.13%
2022-08-01	0	3.870	3.860	3.870	3.700	3.880	23,721,237	90,218,949	3.8033	3.553	3.544	3.553	3.397	3.562	25,839,921	3.4915	0.52%
2022-07-29	0	3.850	3.850	3.860	3.740	3.900	20,427,052	78,001,288	3.8185	3.534	3.534	3.544	3.433	3.580	22,251,513	3.5054	0.00%
2022-07-28	0	3.850	3.840	3.850	3.810	3.870	8,917,780	34,196,333	3.8346	3.534	3.525	3.534	3.498	3.553	9,714,280	3.5202	1.58%
2022-07-27	0	3.790	3.790	3.800	3.770	3.840	25,990,685	98,550,238	3.7918	3.479	3.479	3.488	3.461	3.525	28,312,067	3.4809	-2.32%
2022-07-26	0	3.880	3.870	3.880	3.790	3.890	16,254,090	62,658,773	3.8550	3.562	3.553	3.562	3.479	3.571	17,705,839	3.5389	2.37%
2022-07-25	0	3.790	3.780	3.790	3.770	3.900	17,567,150	66,817,142	3.8035	3.479	3.470	3.479	3.461	3.580	19,136,176	3.4917	-2.57%
2022-07-22	0	3.890	3.880	3.890	3.810	4.140	66,567,200	258,298,961	3.8803	3.571	3.562	3.571	3.498	3.801	72,512,711	3.5621	-6.04%
2022-07-21	0	4.140	4.140	4.150	3.770	4.250	126,072,215	514,376,615	4.0800	3.801	3.801	3.810	3.461	3.902	137,332,472	3.7455	8.09%
2022-07-20	0	3.830	3.820	3.830	3.780	3.880	20,679,937	79,296,962	3.8345	3.516	3.507	3.516	3.470	3.562	22,526,985	3.5201	0.26%
2022-07-19	0	3.820	3.810	3.820	3.770	3.850	20,353,806	77,518,616	3.8086	3.507	3.498	3.507	3.461	3.534	22,171,725	3.4963	1.60%
2022-07-18	0	3.760	3.750	3.760	3.660	3.810	24,384,875	91,633,842	3.7578	3.452	3.443	3.452	3.360	3.498	26,562,833	3.4497	2.73%
2022-07-15	0	3.660	3.660	3.670	3.650	3.810	29,512,700	109,209,695	3.7004	3.360	3.360	3.369	3.351	3.498	32,148,654	3.3970	-2.92%
2022-07-14	0	3.770	3.760	3.770	3.690	3.910	50,657,856	191,338,553	3.7771	3.461	3.452	3.461	3.387	3.589	55,182,409	3.4674	-3.58%
2022-07-13	0	3.910	3.900	3.910	3.830	3.970	20,633,977	80,405,310	3.8967	3.589	3.580	3.589	3.516	3.644	22,476,920	3.5772	-1.51%
2022-07-12	0	3.970	3.960	3.970	3.950	4.060	25,103,025	100,301,783	3.9956	3.644	3.635	3.644	3.626	3.727	27,345,125	3.6680	-1.98%
2022-07-11	0	4.050	4.040	4.050	3.980	4.180	62,670,574	254,660,777	4.0635	3.718	3.709	3.718	3.654	3.837	68,268,054	3.7303	-2.64%
2022-07-08	0	4.160	4.140	4.160	4.000	4.300	122,558,903	513,004,014	4.1858	3.819	3.801	3.819	3.672	3.947	133,505,365	3.8426	4.79%
2022-07-07	0	3.970	3.970	3.980	3.900	4.030	40,380,912	159,899,578	3.9598	3.644	3.644	3.654	3.580	3.700	43,987,571	3.6351	-1.73%
2022-07-06	0	4.040	4.030	4.040	3.910	4.240	66,161,883	267,028,066	4.0360	3.709	3.700	3.709	3.589	3.892	72,071,193	3.7051	-5.83%
2022-07-05	0	4.290	4.290	4.300	4.220	4.430	24,364,222	104,674,190	4.2962	3.938	3.938	3.947	3.874	4.067	26,540,335	3.9440	-1.15%
2022-07-04	0	4.340	4.340	4.360	4.220	4.410	36,925,843	159,436,355	4.3177	3.984	3.984	4.003	3.874	4.048	40,223,909	3.9637	-0.91%
2022-06-30	0	4.380	4.380	4.390	4.310	4.470	33,809,607	148,803,985	4.4012	4.021	4.021	4.030	3.957	4.103	36,829,343	4.0404	0.69%
2022-06-29	0	4.350	4.340	4.350	4.300	4.540	45,432,000	200,829,423	4.4204	3.993	3.984	3.993	3.947	4.168	49,489,801	4.0580	-3.25%
2022-06-28	0	4.580	4.560	4.580	4.470	4.620	46,986,300	214,060,823	4.5558	4.128	4.110	4.128	4.028	4.164	52,137,102	4.1057	2.23%
2022-06-27	0	4.480	4.470	4.480	4.240	4.600	85,699,847	385,512,355	4.4984	4.037	4.028	4.037	3.821	4.146	95,094,563	4.0540	3.70%
2022-06-24	0	4.320	4.320	4.330	4.150	4.460	115,666,658	494,247,752	4.2730	3.893	3.893	3.902	3.740	4.019	128,346,441	3.8509	-2.26%
2022-06-23	0	4.420	4.420	4.430	4.160	4.590	186,631,587	815,323,940	4.3686	3.983	3.983	3.992	3.749	4.137	207,090,793	3.9370	-3.91%
2022-06-22	0	4.600	4.590	4.600	4.250	4.680	172,731,500	781,771,813	4.5259	4.146	4.137	4.146	3.830	4.218	191,666,930	4.0788	8.49%
2022-06-21	0	4.240	4.230	4.240	4.120	4.310	33,742,566	142,406,853	4.2204	3.821	3.812	3.821	3.713	3.884	37,441,544	3.8034	0.95%
2022-06-20	0	4.200	4.190	4.200	4.170	4.550	62,293,426	265,576,779	4.2633	3.785	3.776	3.785	3.758	4.100	69,122,249	3.8421	-5.83%
2022-06-17	0	4.460	4.450	4.460	4.040	4.500	79,761,572	347,470,683	4.3564	4.019	4.010	4.019	3.641	4.055	88,505,314	3.9260	7.21%
2022-06-16	0	4.160	4.150	4.160	4.120	4.300	27,040,964	113,202,231	4.1863	3.749	3.740	3.749	3.713	3.875	30,005,289	3.7727	-0.95%
2022-06-15	0	4.200	4.190	4.200	4.140	4.300	27,204,399	114,852,685	4.2218	3.785	3.776	3.785	3.731	3.875	30,186,640	3.8048	-0.24%
2022-06-14	0	4.210	4.200	4.210	4.020	4.220	18,899,342	77,791,554	4.1161	3.794	3.785	3.794	3.623	3.803	20,971,154	3.7095	0.72%
2022-06-13	0	4.180	4.180	4.190	4.130	4.320	31,972,135	134,715,297	4.2135	3.767	3.767	3.776	3.722	3.893	35,477,032	3.7973	-3.69%
2022-06-10	0	4.340	4.340	4.350	4.110	4.400	43,552,854	186,833,934	4.2898	3.911	3.911	3.920	3.704	3.965	48,327,270	3.8660	2.84%
2022-06-09	0	4.220	4.200	4.220	4.120	4.300	39,037,209	164,921,320	4.2247	3.803	3.785	3.803	3.713	3.875	43,316,604	3.8073	1.93%
2022-06-08	0	4.140	4.130	4.140	4.010	4.140	20,850,571	85,255,361	4.0889	3.731	3.722	3.731	3.614	3.731	23,136,283	3.6849	3.24%
2022-06-07	0	4.010	4.010	4.020	3.960	4.080	13,432,799	53,947,057	4.0161	3.614	3.614	3.623	3.569	3.677	14,905,349	3.6193	-0.74%
2022-06-06	0	4.040	4.030	4.040	3.800	4.040	23,777,548	94,172,384	3.9606	3.641	3.632	3.641	3.425	3.641	26,384,126	3.5693	5.48%
2022-06-02	0	3.830	3.820	3.830	3.730	3.830	9,605,256	36,513,819	3.8014	3.452	3.443	3.452	3.362	3.452	10,658,218	3.4259	0.00%
2022-06-01	0	3.830	3.820	3.830	3.760	3.830	6,966,028	26,473,251	3.8003	3.452	3.443	3.452	3.389	3.452	7,729,668	3.4249	-0.52%
2022-05-31	0	3.850	3.840	3.850	3.730	3.850	48,276,192	185,122,429	3.8347	3.470	3.461	3.470	3.362	3.470	53,568,397	3.4558	2.12%
2022-05-30	0	3.770	3.760	3.770	3.730	3.830	13,310,857	50,228,182	3.7735	3.398	3.389	3.398	3.362	3.452	14,770,040	3.4007	0.53%
2022-05-27	0	3.750	3.750	3.760	3.710	3.820	16,045,293	60,436,729	3.7666	3.380	3.380	3.389	3.343	3.443	17,804,234	3.3945	0.27%
2022-05-26	0	3.740	3.730	3.740	3.680	3.810	10,589,505	39,539,104	3.7338	3.371	3.362	3.371	3.316	3.434	11,750,363	3.3649	0.00%
2022-05-25	0	3.740	3.740	3.750	3.590	3.790	22,058,234	82,620,183	3.7455	3.371	3.371	3.380	3.235	3.416	24,476,335	3.3755	3.03%
2022-05-24	0	3.630	3.630	3.640	3.600	3.810	24,376,171	89,574,244	3.6747	3.271	3.271	3.280	3.244	3.434	27,048,372	3.3116	-3.71%
2022-05-23	0	3.770	3.770	3.780	3.720	3.830	27,996,839	105,652,250	3.7737	3.398	3.398	3.407	3.352	3.452	31,065,950	3.4009	1.34%
2022-05-20	0	3.720	3.720	3.740	3.610	3.760	34,270,859	126,631,814	3.6950	3.352	3.352	3.371	3.253	3.389	38,027,750	3.3300	3.62%
2022-05-19	0	3.590	3.590	3.600	3.510	3.600	16,561,913	59,001,946	3.5625	3.235	3.235	3.244	3.163	3.244	18,377,488	3.2106	-2.18%
2022-05-18	0	3.670	3.670	3.680	3.580	3.720	15,815,060	57,635,712	3.6444	3.307	3.307	3.316	3.226	3.352	17,548,762	3.2843	-0.54%
2022-05-17	0	3.690	3.690	3.700	3.510	3.690	26,817,206	97,264,975	3.6270	3.325	3.325	3.334	3.163	3.325	29,757,002	3.2686	5.73%
2022-05-16	0	3.490	3.490	3.500	3.430	3.570	13,475,392	47,050,719	3.4916	3.145	3.145	3.154	3.091	3.217	14,952,611	3.1467	0.00%
2022-05-13	0	3.490	3.480	3.490	3.450	3.560	32,284,128	112,571,057	3.4869	3.145	3.136	3.145	3.109	3.208	35,823,227	3.1424	0.00%
2022-05-12	0	3.490	3.480	3.490	3.470	3.580	17,676,676	62,087,883	3.5124	3.145	3.136	3.145	3.127	3.226	19,614,455	3.1654	-2.24%
2022-05-11	0	3.570	3.570	3.580	3.450	3.690	36,555,833	131,331,982	3.5926	3.217	3.217	3.226	3.109	3.325	40,563,211	3.2377	0.00%
2022-05-10	0	3.570	3.560	3.570	3.480	3.680	40,710,626	144,674,945	3.5537	3.217	3.208	3.217	3.136	3.316	45,173,467	3.2027	-5.80%
2022-05-06	0	3.790	3.780	3.790	3.770	3.880	20,986,624	79,753,938	3.8002	3.416	3.407	3.416	3.398	3.497	23,287,251	3.4248	-3.56%
2022-05-05	0	3.930	3.920	3.930	3.900	4.020	10,122,837	39,918,151	3.9434	3.542	3.533	3.542	3.515	3.623	11,232,538	3.5538	1.29%
2022-05-04	0	3.880	3.870	3.880	3.850	3.970	11,174,693	43,381,620	3.8821	3.497	3.488	3.497	3.470	3.578	12,399,702	3.4986	-0.77%
2022-05-03	0	3.910	3.900	3.910	3.810	3.940	15,874,501	61,656,741	3.8840	3.524	3.515	3.524	3.434	3.551	17,614,719	3.5003	-2.01%
2022-04-29	0	3.990	3.970	3.990	3.810	3.990	22,403,705	88,045,234	3.9299	3.596	3.578	3.596	3.434	3.596	24,859,677	3.5417	2.84%
2022-04-28	0	3.880	3.880	3.890	3.760	3.900	20,288,063	78,085,386	3.8488	3.497	3.497	3.506	3.389	3.515	22,512,111	3.4686	1.31%
2022-04-27	0	3.830	3.820	3.830	3.630	3.860	35,324,837	132,973,624	3.7643	3.452	3.443	3.452	3.271	3.479	39,197,269	3.3924	4.08%
2022-04-26	0	3.680	3.670	3.680	3.660	3.990	45,575,272	171,529,892	3.7637	3.316	3.307	3.316	3.298	3.596	50,571,392	3.3918	-6.36%
2022-04-25	0	3.930	3.920	3.930	3.860	4.120	37,951,893	149,422,841	3.9372	3.542	3.533	3.542	3.479	3.713	42,112,312	3.5482	-5.76%
2022-04-22	0	4.170	4.160	4.170	4.050	4.200	27,591,414	114,157,539	4.1374	3.758	3.749	3.758	3.650	3.785	30,616,081	3.7287	-0.95%
2022-04-21	0	4.210	4.200	4.210	4.180	4.380	25,224,000	107,001,444	4.2420	3.794	3.785	3.794	3.767	3.947	27,989,143	3.8230	-3.22%
2022-04-20	0	4.350	4.340	4.350	4.320	4.490	35,842,012	156,876,844	4.3769	3.920	3.911	3.920	3.893	4.046	39,771,138	3.9445	-2.68%
2022-04-19	0	4.470	4.470	4.480	4.370	4.540	15,100,230	67,412,832	4.4644	4.028	4.028	4.037	3.938	4.091	16,755,570	4.0233	-1.97%
2022-04-14	0	4.560	4.550	4.560	4.460	4.600	22,315,199	101,472,734	4.5472	4.110	4.100	4.110	4.019	4.146	24,761,469	4.0980	1.33%
2022-04-13	0	4.500	4.490	4.500	4.180	4.520	58,525,400	258,221,549	4.4121	4.055	4.046	4.055	3.767	4.073	64,941,159	3.9762	7.66%
2022-04-12	0	4.180	4.160	4.180	4.000	4.220	28,301,658	116,545,481	4.1180	3.767	3.749	3.767	3.605	3.803	31,404,184	3.7111	1.70%
2022-04-11	0	4.110	4.110	4.120	4.070	4.290	22,547,431	92,778,980	4.1148	3.704	3.704	3.713	3.668	3.866	25,019,159	3.7083	-3.52%
2022-04-08	0	4.260	4.240	4.260	4.080	4.280	24,791,188	104,150,764	4.2011	3.839	3.821	3.839	3.677	3.857	27,508,885	3.7861	2.90%
2022-04-07	0	4.140	4.140	4.150	4.110	4.250	24,192,461	100,616,619	4.1590	3.731	3.731	3.740	3.704	3.830	26,844,523	3.7481	-1.66%
2022-04-06	0	4.210	4.200	4.210	4.140	4.280	34,500,265	145,076,601	4.2051	3.794	3.785	3.794	3.731	3.857	38,282,304	3.7897	-1.86%
2022-04-04	0	4.290	4.280	4.290	4.210	4.350	18,794,631	80,399,011	4.2778	3.866	3.857	3.866	3.794	3.920	20,854,964	3.8551	2.14%
2022-04-01	0	4.200	4.190	4.200	4.010	4.200	23,870,021	99,106,511	4.1519	3.785	3.776	3.785	3.614	3.785	26,486,736	3.7417	2.69%
2022-03-31	0	4.090	4.080	4.090	4.040	4.170	15,790,957	64,604,439	4.0912	3.686	3.677	3.686	3.641	3.758	17,522,017	3.6870	-0.73%
2022-03-30	0	4.120	4.090	4.120	4.030	4.140	23,400,908	95,771,727	4.0927	3.713	3.686	3.713	3.632	3.731	25,966,197	3.6883	-0.24%
2022-03-29	0	4.130	4.120	4.130	4.020	4.150	24,846,996	101,394,089	4.0807	3.722	3.713	3.722	3.623	3.740	27,570,810	3.6776	0.73%
2022-03-28	0	4.100	4.090	4.100	3.930	4.120	18,115,350	73,248,164	4.0434	3.695	3.686	3.695	3.542	3.713	20,101,218	3.6440	-0.49%
2022-03-25	0	4.120	4.110	4.120	4.080	4.320	36,275,524	151,691,925	4.1817	3.713	3.704	3.713	3.677	3.893	40,252,173	3.7685	-1.20%
2022-03-24	0	4.170	4.160	4.170	4.060	4.190	42,761,570	177,067,273	4.1408	3.758	3.749	3.758	3.659	3.776	47,449,242	3.7317	1.96%
2022-03-23	0	4.090	4.080	4.090	4.020	4.110	34,680,117	141,286,005	4.0740	3.686	3.677	3.686	3.623	3.704	38,481,872	3.6715	1.24%
2022-03-22	0	4.040	4.030	4.040	3.890	4.050	34,113,800	136,351,681	3.9970	3.641	3.632	3.641	3.506	3.650	37,853,474	3.6021	3.86%
2022-03-21	0	3.890	3.880	3.890	3.850	4.040	27,837,854	109,455,080	3.9319	3.506	3.497	3.506	3.470	3.641	30,889,537	3.5434	-1.77%
2022-03-18	0	3.960	3.950	3.960	3.770	3.980	53,122,699	207,265,395	3.9016	3.569	3.560	3.569	3.398	3.587	58,946,195	3.5162	3.66%
2022-03-17	0	3.820	3.810	3.820	3.620	3.870	66,469,012	250,570,866	3.7697	3.443	3.434	3.443	3.262	3.488	73,755,577	3.3973	10.09%
2022-03-16	0	3.470	3.460	3.470	3.170	3.490	69,640,540	232,733,044	3.3419	3.127	3.118	3.127	2.857	3.145	77,274,779	3.0118	13.03%
2022-03-15	0	3.070	3.070	3.080	3.050	3.470	73,622,410	237,743,339	3.2292	2.767	2.767	2.776	2.749	3.127	81,693,155	2.9102	-13.52%
2022-03-14	0	3.550	3.540	3.550	3.530	3.850	46,965,080	169,467,003	3.6084	3.199	3.190	3.199	3.181	3.470	52,113,556	3.2519	-7.79%
2022-03-11	0	3.850	3.850	3.860	3.640	3.900	39,098,505	147,424,752	3.7706	3.470	3.470	3.479	3.280	3.515	43,384,620	3.3981	0.79%
2022-03-10	0	3.820	3.820	3.830	3.680	3.830	40,149,220	151,237,081	3.7669	3.443	3.443	3.452	3.316	3.452	44,550,518	3.3947	4.66%
2022-03-09	0	3.650	3.640	3.650	3.470	3.970	126,801,233	461,555,238	3.6400	3.289	3.280	3.289	3.127	3.578	140,701,627	3.2804	-6.65%
2022-03-08	0	3.910	3.890	3.910	3.860	4.190	98,394,892	389,876,840	3.9624	3.524	3.506	3.524	3.479	3.776	109,181,283	3.5709	-6.90%
2022-03-07	0	4.200	4.190	4.200	4.160	4.450	73,387,488	312,568,898	4.2592	3.785	3.776	3.785	3.749	4.010	81,432,480	3.8384	-4.76%
2022-03-04	0	4.410	4.400	4.410	4.370	4.640	52,392,057	232,815,110	4.4437	3.974	3.965	3.974	3.938	4.182	58,135,457	4.0047	-4.96%
2022-03-03	0	4.640	4.640	4.650	4.620	4.820	33,511,000	158,218,135	4.7214	4.182	4.182	4.191	4.164	4.344	37,184,593	4.2549	-0.22%
2022-03-02	0	4.650	4.640	4.650	4.510	4.730	31,610,400	146,876,831	4.6465	4.191	4.182	4.191	4.064	4.263	35,075,642	4.1874	2.20%
2022-03-01	0	4.550	4.550	4.560	4.500	4.720	32,688,553	148,665,970	4.5480	4.100	4.100	4.110	4.055	4.254	36,271,986	4.0986	-2.78%
2022-02-28	0	4.680	4.680	4.690	4.530	4.740	36,705,654	170,878,420	4.6554	4.218	4.218	4.227	4.082	4.272	40,729,456	4.1955	1.96%
2022-02-25	0	4.590	4.580	4.590	4.550	4.670	13,503,754	62,124,335	4.6005	4.137	4.128	4.137	4.100	4.209	14,984,083	4.1460	0.00%
2022-02-24	0	4.590	4.580	4.590	4.500	4.750	32,179,830	147,864,407	4.5949	4.137	4.128	4.137	4.055	4.281	35,707,495	4.1410	-2.96%
2022-02-23	0	4.730	4.720	4.730	4.720	4.900	25,356,074	121,199,449	4.7799	4.263	4.254	4.263	4.254	4.416	28,135,695	4.3077	-2.47%
2022-02-22	0	4.850	4.850	4.860	4.550	4.860	35,817,826	169,660,874	4.7368	4.371	4.371	4.380	4.100	4.380	39,744,301	4.2688	4.30%
2022-02-21	0	4.650	4.620	4.650	4.580	4.690	14,056,636	65,135,299	4.6338	4.191	4.164	4.191	4.128	4.227	15,597,573	4.1760	-0.21%
2022-02-18	0	4.660	4.650	4.660	4.620	4.750	19,619,400	92,188,473	4.6988	4.200	4.191	4.200	4.164	4.281	21,770,147	4.2346	-1.06%
2022-02-17	0	4.710	4.700	4.710	4.620	4.750	29,010,190	136,091,292	4.6912	4.245	4.236	4.245	4.164	4.281	32,190,388	4.2277	1.51%
2022-02-16	0	4.640	4.640	4.650	4.540	4.720	18,004,310	83,628,664	4.6449	4.182	4.182	4.191	4.091	4.254	19,978,005	4.1860	2.20%
2022-02-15	0	4.540	4.540	4.550	4.470	4.700	42,464,921	193,377,064	4.5538	4.091	4.091	4.100	4.028	4.236	47,120,074	4.1039	-3.20%
2022-02-14	0	4.690	4.680	4.690	4.640	4.740	19,134,289	89,718,936	4.6889	4.227	4.218	4.227	4.182	4.272	21,231,857	4.2257	-0.42%
2022-02-11	0	4.710	4.700	4.710	4.580	4.780	49,212,015	231,527,042	4.7047	4.245	4.236	4.245	4.128	4.308	54,606,808	4.2399	0.43%
2022-02-10	0	4.690	4.680	4.690	4.470	4.700	55,073,493	254,077,714	4.6134	4.227	4.218	4.227	4.028	4.236	61,110,841	4.1577	6.11%
2022-02-09	0	4.420	4.410	4.420	4.270	4.480	41,139,730	181,204,206	4.4046	3.983	3.974	3.983	3.848	4.037	45,649,611	3.9695	4.25%
2022-02-08	0	4.240	4.220	4.240	4.150	4.280	18,469,790	78,071,459	4.2270	3.821	3.803	3.821	3.740	3.857	20,494,513	3.8094	2.17%
2022-02-07	0	4.150	4.150	4.160	4.110	4.230	22,367,923	93,203,427	4.1668	3.740	3.740	3.749	3.704	3.812	24,819,973	3.7552	-0.48%
2022-02-04	0	4.170	4.160	4.170	3.930	4.180	14,155,832	58,155,785	4.1083	3.758	3.749	3.758	3.542	3.767	15,707,644	3.7024	5.30%
2022-01-31	0	3.960	3.950	3.960	3.850	3.980	5,664,100	22,276,830	3.9330	3.569	3.560	3.569	3.470	3.587	6,285,018	3.5444	0.25%
2022-01-28	0	3.950	3.940	3.950	3.850	4.130	25,502,099	100,181,515	3.9284	3.560	3.551	3.560	3.470	3.722	28,297,728	3.5403	-2.95%
2022-01-27	0	4.070	4.060	4.070	4.020	4.220	16,241,200	66,448,838	4.0914	3.668	3.659	3.668	3.623	3.803	18,021,617	3.6872	-3.33%
2022-01-26	0	4.210	4.210	4.220	4.090	4.230	26,516,796	111,421,753	4.2019	3.794	3.794	3.803	3.686	3.812	29,423,660	3.7868	2.68%
2022-01-25	0	4.100	4.090	4.100	4.020	4.300	27,548,773	113,040,177	4.1033	3.695	3.686	3.695	3.623	3.875	30,568,766	3.6979	-2.38%
2022-01-24	0	4.200	4.200	4.210	4.180	4.270	14,523,359	61,207,162	4.2144	3.785	3.785	3.794	3.767	3.848	16,115,460	3.7980	-2.33%
2022-01-21	0	4.300	4.290	4.300	4.140	4.300	21,205,035	89,844,019	4.2369	3.875	3.866	3.875	3.731	3.875	23,529,605	3.8183	1.90%
2022-01-20	0	4.220	4.210	4.220	4.180	4.290	25,162,050	106,263,022	4.2231	3.803	3.794	3.803	3.767	3.866	27,920,402	3.8059	-0.24%
2022-01-19	0	4.230	4.210	4.230	4.120	4.240	20,542,953	86,423,982	4.2070	3.812	3.794	3.812	3.713	3.821	22,794,943	3.7914	0.95%
2022-01-18	0	4.190	4.170	4.190	4.110	4.220	10,977,739	45,830,877	4.1749	3.776	3.758	3.776	3.704	3.803	12,181,157	3.7624	1.45%
2022-01-17	0	4.130	4.120	4.130	4.110	4.300	18,393,282	76,362,314	4.1516	3.722	3.713	3.722	3.704	3.875	20,409,618	3.7415	-3.50%
2022-01-14	0	4.280	4.260	4.280	4.120	4.280	22,149,357	93,863,460	4.2378	3.857	3.839	3.857	3.713	3.857	24,577,447	3.8191	0.47%
2022-01-13	0	4.260	4.260	4.270	4.180	4.320	38,056,233	161,051,927	4.2319	3.839	3.839	3.848	3.767	3.893	42,228,090	3.8139	2.16%
2022-01-12	0	4.170	4.160	4.170	4.010	4.170	36,382,130	148,890,234	4.0924	3.758	3.749	3.758	3.614	3.758	40,370,466	3.6881	5.30%
2022-01-11	0	3.960	3.950	3.960	3.870	4.010	24,777,680	97,593,396	3.9388	3.569	3.560	3.569	3.488	3.614	27,493,896	3.5496	0.76%
2022-01-10	0	3.930	3.920	3.930	3.750	3.930	38,022,124	146,687,544	3.8580	3.542	3.533	3.542	3.380	3.542	42,190,242	3.4768	5.08%
2022-01-07	0	3.740	3.740	3.750	3.640	3.880	55,334,967	205,995,342	3.7227	3.371	3.371	3.380	3.280	3.497	61,400,979	3.3549	-2.09%
2022-01-06	0	3.820	3.820	3.830	3.710	3.940	47,855,785	181,080,918	3.7839	3.443	3.443	3.452	3.343	3.551	53,101,903	3.4101	-2.30%
2022-01-05	0	3.910	3.900	3.910	3.900	4.090	19,507,323	76,986,140	3.9465	3.524	3.515	3.524	3.515	3.686	21,645,784	3.5566	-3.46%
2022-01-04	0	4.050	4.040	4.050	4.030	4.190	18,004,596	73,584,225	4.0870	3.650	3.641	3.650	3.632	3.776	19,978,323	3.6832	-1.70%
2022-01-03	0	4.120	4.120	4.130	4.110	4.230	13,578,510	56,689,122	4.1749	3.713	3.713	3.722	3.704	3.812	15,067,034	3.7625	0.24%
2021-12-31	0	4.110	4.110	4.130	4.100	4.160	3,841,051	15,833,968	4.1223	3.704	3.704	3.722	3.695	3.749	4,262,120	3.7150	0.49%
2021-12-30	0	4.090	4.080	4.090	4.050	4.150	6,447,403	26,415,501	4.0971	3.686	3.677	3.686	3.650	3.740	7,154,190	3.6923	-0.24%
2021-12-29	0	4.100	4.100	4.110	4.090	4.190	11,260,000	46,641,622	4.1422	3.695	3.695	3.704	3.686	3.776	12,494,360	3.7330	-1.68%
2021-12-28	0	4.170	4.160	4.170	4.110	4.210	9,494,496	39,525,039	4.1629	3.758	3.749	3.758	3.704	3.794	10,535,316	3.7517	0.00%
2021-12-24	0	4.170	4.160	4.170	4.110	4.280	6,711,367	27,855,316	4.1505	3.758	3.749	3.758	3.704	3.857	7,447,090	3.7404	-1.18%
2021-12-23	0	4.220	4.210	4.220	4.120	4.290	18,889,604	79,606,568	4.2143	3.803	3.794	3.803	3.713	3.866	20,960,348	3.7980	2.93%
2021-12-22	0	4.100	4.090	4.100	4.080	4.210	27,138,643	111,585,225	4.1117	3.695	3.686	3.695	3.677	3.794	30,113,676	3.7055	-0.97%
2021-12-21	0	4.140	4.140	4.150	4.030	4.170	13,051,374	53,866,112	4.1272	3.731	3.731	3.740	3.632	3.758	14,482,111	3.7195	2.22%
2021-12-20	0	4.050	4.040	4.050	3.980	4.230	31,827,375	128,326,267	4.0319	3.650	3.641	3.650	3.587	3.812	35,316,403	3.6336	-4.26%
2021-12-17	0	4.230	4.220	4.230	4.200	4.340	34,594,995	147,581,646	4.2660	3.812	3.803	3.812	3.785	3.911	38,387,419	3.8445	0.71%
2021-12-16	0	4.200	4.190	4.200	4.050	4.220	32,129,811	133,262,705	4.1476	3.785	3.776	3.785	3.650	3.803	35,651,993	3.7379	0.96%
2021-12-15	0	4.160	4.150	4.160	4.090	4.290	36,529,314	152,885,925	4.1853	3.749	3.740	3.749	3.686	3.866	40,533,785	3.7718	-2.58%
2021-12-14	0	4.270	4.260	4.270	4.220	4.460	32,690,219	140,170,866	4.2879	3.848	3.839	3.848	3.803	4.019	36,273,835	3.8642	-4.47%
2021-12-13	0	4.470	4.460	4.470	4.430	4.570	29,279,991	131,758,028	4.4999	4.028	4.019	4.028	3.992	4.119	32,489,766	4.0554	-0.22%
2021-12-10	0	4.480	4.480	4.490	4.420	4.580	24,928,923	112,031,191	4.4940	4.037	4.037	4.046	3.983	4.128	27,661,719	4.0500	-2.61%
2021-12-09	0	4.600	4.590	4.600	4.570	4.670	23,550,958	108,449,324	4.6049	4.146	4.137	4.146	4.119	4.209	26,132,696	4.1499	0.00%
2021-12-08	0	4.600	4.600	4.610	4.530	4.670	51,904,115	239,207,016	4.6086	4.146	4.146	4.155	4.082	4.209	57,594,025	4.1533	0.88%
2021-12-07	0	4.560	4.560	4.570	4.500	4.760	38,532,002	176,025,975	4.5683	4.110	4.110	4.119	4.055	4.290	42,756,014	4.1170	-1.30%
2021-12-06	0	4.620	4.620	4.630	4.620	4.880	27,155,562	128,892,173	4.7464	4.164	4.164	4.173	4.164	4.398	30,132,449	4.2775	-4.15%
2021-12-03	0	4.820	4.800	4.820	4.650	4.860	22,688,903	108,140,348	4.7662	4.344	4.326	4.344	4.191	4.380	25,176,140	4.2954	2.12%
2021-12-02	0	4.720	4.710	4.720	4.630	4.900	29,043,478	137,940,109	4.7494	4.254	4.245	4.254	4.173	4.416	32,227,325	4.2802	-2.48%
2021-12-01	0	4.840	4.830	4.840	4.750	4.920	34,381,245	166,765,214	4.8505	4.362	4.353	4.362	4.281	4.434	38,150,237	4.3713	0.62%
2021-11-30	0	4.810	4.800	4.810	4.690	4.920	68,142,756	328,211,121	4.8165	4.335	4.326	4.335	4.227	4.434	75,612,803	4.3407	3.44%
2021-11-29	0	4.650	4.630	4.650	4.540	4.720	19,496,878	90,483,093	4.6409	4.191	4.173	4.191	4.091	4.254	21,634,194	4.1824	-0.64%
2021-11-26	0	4.680	4.670	4.680	4.640	4.880	26,748,811	126,636,586	4.7343	4.218	4.209	4.218	4.182	4.398	29,681,109	4.2666	-3.51%
2021-11-25	0	4.850	4.850	4.860	4.690	4.860	35,630,981	171,709,250	4.8191	4.371	4.371	4.380	4.227	4.380	39,536,973	4.3430	3.19%
2021-11-24	0	4.700	4.690	4.700	4.620	4.730	11,794,873	55,195,029	4.6796	4.236	4.227	4.236	4.164	4.263	13,087,868	4.2173	1.73%
2021-11-23	0	4.620	4.610	4.620	4.600	4.770	18,818,962	88,183,721	4.6859	4.164	4.155	4.164	4.146	4.299	20,881,962	4.2230	-1.91%
2021-11-22	0	4.710	4.700	4.710	4.650	4.800	24,033,750	113,451,412	4.7205	4.245	4.236	4.245	4.191	4.326	26,668,414	4.2541	-0.21%
2021-11-19	0	4.720	4.700	4.720	4.470	4.730	32,812,108	152,107,755	4.6357	4.254	4.236	4.254	4.028	4.263	36,409,086	4.1777	4.89%
2021-11-18	0	4.500	4.490	4.500	4.420	4.530	12,702,265	56,898,736	4.4794	4.055	4.046	4.055	3.983	4.082	14,094,732	4.0369	-0.22%
2021-11-17	0	4.510	4.490	4.510	4.460	4.560	9,937,774	44,751,076	4.5031	4.064	4.046	4.064	4.019	4.110	11,027,187	4.0582	1.35%
2021-11-16	0	4.450	4.440	4.450	4.380	4.530	14,431,904	63,906,580	4.4281	4.010	4.001	4.010	3.947	4.082	16,013,980	3.9907	-1.33%
2021-11-15	0	4.510	4.500	4.510	4.450	4.600	7,512,391	33,735,041	4.4906	4.064	4.055	4.064	4.010	4.146	8,335,926	4.0469	0.00%
2021-11-12	0	4.510	4.510	4.520	4.460	4.680	16,627,433	75,482,013	4.5396	4.064	4.064	4.073	4.019	4.218	18,450,190	4.0911	-1.10%
2021-11-11	0	4.560	4.550	4.560	4.360	4.570	14,557,006	65,414,172	4.4937	4.110	4.100	4.110	3.929	4.119	16,152,796	4.0497	3.64%
2021-11-10	0	4.400	4.390	4.400	4.260	4.630	41,581,518	181,989,825	4.3767	3.965	3.956	3.965	3.839	4.173	46,139,829	3.9443	-4.56%
2021-11-09	0	4.610	4.600	4.610	4.520	4.670	16,204,091	74,222,486	4.5805	4.155	4.146	4.155	4.073	4.209	17,980,440	4.1280	0.66%
2021-11-08	0	4.580	4.570	4.580	4.450	4.640	21,427,300	98,125,145	4.5794	4.128	4.119	4.128	4.010	4.182	23,776,235	4.1270	3.15%
2021-11-05	0	4.440	4.430	4.440	4.380	4.590	25,649,935	114,061,367	4.4468	4.001	3.992	4.001	3.947	4.137	28,461,770	4.0075	-2.20%
2021-11-04	0	4.540	4.540	4.550	4.500	4.710	18,977,835	86,572,225	4.5618	4.091	4.091	4.100	4.055	4.245	21,058,251	4.1111	-2.16%
2021-11-03	0	4.640	4.640	4.650	4.570	4.670	11,024,486	50,962,649	4.6227	4.182	4.182	4.191	4.119	4.209	12,233,029	4.1660	1.75%
2021-11-02	0	4.560	4.550	4.560	4.550	4.770	28,933,413	133,975,455	4.6305	4.110	4.100	4.110	4.100	4.299	32,105,195	4.1730	-2.36%
2021-11-01	0	4.670	4.670	4.690	4.560	4.850	64,030,289	299,167,156	4.6723	4.209	4.209	4.227	4.110	4.371	71,049,513	4.2107	-3.31%
2021-10-29	0	4.830	4.830	4.840	4.800	4.910	27,629,968	133,828,802	4.8436	4.353	4.353	4.362	4.326	4.425	30,658,861	4.3651	0.62%
2021-10-28	0	4.800	4.790	4.800	4.760	5.150	65,347,303	316,646,449	4.8456	4.326	4.317	4.326	4.290	4.641	72,510,902	4.3669	-7.69%
2021-10-27	0	5.200	5.190	5.200	5.150	5.420	14,035,810	73,216,811	5.2164	4.686	4.677	4.686	4.641	4.885	15,574,464	4.7011	-3.70%
2021-10-26	0	5.400	5.400	5.410	5.330	5.480	15,897,159	85,692,307	5.3904	4.867	4.867	4.876	4.803	4.939	17,639,861	4.8579	0.37%
2021-10-25	0	5.380	5.380	5.390	5.190	5.470	20,135,422	108,443,861	5.3857	4.848	4.848	4.858	4.677	4.930	22,342,737	4.8537	1.70%
2021-10-22	0	5.290	5.280	5.290	5.190	5.340	33,914,381	178,975,212	5.2773	4.767	4.758	4.767	4.677	4.812	37,632,194	4.7559	-1.31%
2021-10-21	0	5.360	5.350	5.360	5.330	5.580	28,070,114	152,350,916	5.4275	4.830	4.821	4.830	4.803	5.029	31,147,258	4.8913	-1.65%
2021-10-20	0	5.450	5.440	5.450	5.260	5.550	38,178,558	207,997,414	5.4480	4.912	4.903	4.912	4.740	5.002	42,363,825	4.9098	0.93%
2021-10-19	0	5.400	5.370	5.400	5.230	5.420	23,770,893	127,374,939	5.3584	4.867	4.839	4.867	4.713	4.885	26,376,741	4.8291	0.93%
2021-10-18	0	5.350	5.340	5.350	5.100	5.390	46,063,184	243,540,911	5.2871	4.821	4.812	4.821	4.596	4.858	51,112,791	4.7648	7.00%
2021-10-15	0	5.000	4.990	5.000	4.940	5.320	86,427,600	441,846,573	5.1123	4.506	4.497	4.506	4.452	4.794	95,902,095	4.6073	-0.99%
2021-10-12	0	5.050	5.050	5.060	4.840	5.080	47,537,811	237,831,916	5.0030	4.551	4.551	4.560	4.362	4.578	52,749,072	4.5087	3.91%
2021-10-11	0	4.860	4.850	4.860	4.750	4.950	35,509,768	173,205,425	4.8777	4.380	4.371	4.380	4.281	4.461	39,402,473	4.3958	1.46%
2021-10-08	0	4.790	4.780	4.790	4.700	4.990	29,547,296	141,931,939	4.8036	4.317	4.308	4.317	4.236	4.497	32,786,374	4.3290	-1.24%
2021-10-07	0	4.850	4.850	4.860	4.770	4.870	16,200,696	78,232,960	4.8290	4.371	4.371	4.380	4.299	4.389	17,976,673	4.3519	1.25%
2021-10-06	0	4.790	4.780	4.790	4.780	5.030	16,556,013	79,898,879	4.8260	4.317	4.308	4.317	4.308	4.533	18,370,941	4.3492	-2.24%
2021-10-05	0	4.900	4.900	4.920	4.610	4.960	24,785,244	120,934,236	4.8793	4.416	4.416	4.434	4.155	4.470	27,502,289	4.3972	4.70%
2021-10-04	0	4.680	4.680	4.690	4.640	4.960	12,933,035	60,741,644	4.6966	4.218	4.218	4.227	4.182	4.470	14,350,799	4.2326	-3.51%
2021-09-30	0	4.850	4.850	4.860	4.680	4.920	29,819,345	144,197,024	4.8357	4.371	4.371	4.380	4.218	4.434	33,088,246	4.3580	3.19%
2021-09-29	0	4.700	4.700	4.710	4.580	4.900	43,759,000	204,632,617	4.6764	4.236	4.236	4.245	4.128	4.416	48,556,014	4.2144	-5.05%
2021-09-28	0	4.950	4.940	4.950	4.820	5.010	32,515,884	159,883,743	4.9171	4.461	4.452	4.461	4.344	4.515	36,080,389	4.4313	2.48%
2021-09-27	0	4.830	4.820	4.830	4.780	5.170	48,944,848	238,643,499	4.8758	4.353	4.344	4.353	4.308	4.659	54,310,353	4.3941	-5.11%
2021-09-24	0	5.090	5.090	5.100	5.060	5.400	33,573,454	173,405,671	5.1650	4.587	4.587	4.596	4.560	4.867	37,253,893	4.6547	-4.32%
2021-09-23	0	5.320	5.310	5.320	5.200	5.620	70,374,864	374,391,556	5.3200	4.794	4.785	4.794	4.686	5.065	78,089,602	4.7944	-1.66%
2021-09-21	0	5.410	5.410	5.420	5.250	5.430	17,990,946	96,238,253	5.3493	4.876	4.876	4.885	4.731	4.894	19,963,176	4.8208	-0.37%
2021-09-20	0	5.430	5.420	5.430	5.220	5.700	40,435,000	216,632,845	5.3576	4.894	4.885	4.894	4.704	5.137	44,867,626	4.8283	-6.06%
2021-09-17	0	5.780	5.760	5.780	5.610	5.830	29,520,278	168,902,581	5.7216	5.209	5.191	5.209	5.056	5.254	32,756,394	5.1563	-0.86%
2021-09-16	0	5.830	5.820	5.830	5.760	6.300	33,111,522	196,123,241	5.9231	5.254	5.245	5.254	5.191	5.678	36,741,323	5.3379	-5.97%
2021-09-15	0	6.200	6.200	6.210	5.940	6.230	30,021,378	183,835,937	6.1235	5.587	5.587	5.596	5.353	5.615	33,312,426	5.5185	0.65%
2021-09-14	0	6.160	6.160	6.170	6.150	6.500	49,285,776	308,600,384	6.2614	5.551	5.551	5.560	5.542	5.858	54,688,655	5.6429	-4.64%
2021-09-13	0	6.460	6.460	6.470	6.070	6.550	137,139,793	872,572,571	6.3627	5.822	5.822	5.831	5.470	5.903	152,173,536	5.7341	7.67%
2021-09-10	0	6.000	6.000	6.010	5.640	6.190	120,011,628	718,856,615	5.9899	5.407	5.407	5.416	5.083	5.578	133,167,721	5.3981	5.45%
2021-09-09	0	5.690	5.680	5.690	5.620	5.780	50,338,329	287,114,240	5.7037	5.128	5.119	5.128	5.065	5.209	55,856,592	5.1402	1.61%
2021-09-08	0	5.600	5.600	5.610	5.570	5.970	64,495,108	366,628,414	5.6846	5.047	5.047	5.056	5.020	5.380	71,565,287	5.1230	-5.72%
2021-09-07	0	5.940	5.940	5.950	5.880	6.020	23,268,628	138,335,062	5.9451	5.353	5.353	5.362	5.299	5.425	25,819,416	5.3578	-0.17%
2021-09-06	0	5.950	5.940	5.950	5.740	6.010	32,822,299	192,974,131	5.8794	5.362	5.353	5.362	5.173	5.416	36,420,394	5.2985	1.36%
2021-09-03	0	5.870	5.860	5.870	5.810	6.030	39,834,018	235,993,678	5.9244	5.290	5.281	5.290	5.236	5.434	44,200,762	5.3391	-0.84%
2021-09-02	0	5.920	5.910	5.920	5.800	5.990	30,708,129	180,778,751	5.8870	5.335	5.326	5.335	5.227	5.398	34,074,461	5.3054	2.78%
2021-09-01	0	5.760	5.750	5.760	5.660	6.250	72,232,700	421,268,567	5.8321	5.191	5.182	5.191	5.101	5.633	80,151,101	5.2559	-5.26%
2021-08-31	0	6.080	6.060	6.080	5.770	6.080	45,001,246	269,317,026	5.9847	5.479	5.461	5.479	5.200	5.479	49,934,440	5.3934	2.18%
2021-08-30	0	5.950	5.950	5.960	5.750	6.130	54,925,600	329,549,314	5.9999	5.362	5.362	5.371	5.182	5.524	60,946,736	5.4072	4.39%
2021-08-27	0	5.700	5.690	5.700	5.490	5.740	43,692,000	246,678,663	5.6459	5.137	5.128	5.137	4.948	5.173	48,481,669	5.0881	0.88%
2021-08-26	0	5.650	5.640	5.650	5.590	5.890	48,611,000	277,075,900	5.6999	5.092	5.083	5.092	5.038	5.308	53,939,907	5.1368	0.00%
2021-08-25	0	5.650	5.640	5.650	5.470	5.730	45,263,284	254,445,338	5.6215	5.092	5.083	5.092	4.930	5.164	50,225,203	5.0661	1.80%
2021-08-24	0	5.550	5.540	5.550	5.230	5.620	62,967,958	346,278,284	5.4993	5.002	4.993	5.002	4.713	5.065	69,870,725	4.9560	4.72%
2021-08-23	0	5.300	5.300	5.310	5.120	5.410	45,450,589	239,761,387	5.2752	4.776	4.776	4.785	4.614	4.876	50,433,041	4.7541	1.92%
2021-08-20	0	5.200	5.190	5.200	5.080	5.610	77,741,119	406,192,094	5.2249	4.686	4.677	4.686	4.578	5.056	86,263,372	4.7087	-5.80%
2021-08-19	0	5.520	5.510	5.520	5.500	6.000	80,484,456	453,902,461	5.6396	4.975	4.966	4.975	4.957	5.407	89,307,443	5.0825	-9.06%
2021-08-18	0	6.070	6.050	6.070	5.780	6.190	33,772,506	204,136,539	6.0445	5.470	5.452	5.470	5.209	5.578	37,474,766	5.4473	0.83%
2021-08-17	0	6.020	6.020	6.030	5.930	6.300	51,462,742	314,373,782	6.1088	5.425	5.425	5.434	5.344	5.678	57,104,267	5.5053	-1.47%
2021-08-16	0	6.110	6.110	6.130	6.110	6.680	52,939,225	334,827,587	6.3248	5.506	5.506	5.524	5.506	6.020	58,742,608	5.6999	-6.00%
2021-08-13	0	6.500	6.490	6.500	6.200	6.510	60,080,095	386,161,492	6.4274	5.858	5.849	5.858	5.587	5.867	66,666,285	5.7925	3.67%
2021-08-12	0	6.270	6.250	6.270	6.020	6.370	53,290,836	335,015,739	6.2866	5.651	5.633	5.651	5.425	5.741	59,132,763	5.6655	3.13%
2021-08-11	0	6.080	6.060	6.080	5.870	6.090	22,324,407	134,504,719	6.0250	5.479	5.461	5.479	5.290	5.488	24,771,686	5.4298	2.01%
2021-08-10	0	5.960	5.950	5.960	5.870	6.150	25,013,230	149,018,721	5.9576	5.371	5.362	5.371	5.290	5.542	27,755,268	5.3690	-1.81%
2021-08-09	0	6.070	6.060	6.070	5.720	6.250	105,557,071	641,411,311	6.0764	5.470	5.461	5.470	5.155	5.633	117,128,605	5.4761	4.66%
2021-08-06	0	5.800	5.790	5.800	5.450	5.930	57,778,582	334,253,958	5.7851	5.227	5.218	5.227	4.912	5.344	64,112,472	5.2136	6.23%
2021-08-05	0	5.460	5.460	5.470	5.450	5.770	28,733,009	159,612,249	5.5550	4.921	4.921	4.930	4.912	5.200	31,882,822	5.0062	-5.04%
2021-08-04	0	5.750	5.750	5.760	5.630	5.830	30,893,172	177,288,828	5.7388	5.182	5.182	5.191	5.074	5.254	34,279,789	5.1718	1.23%
2021-08-03	0	5.680	5.670	5.680	5.630	6.020	50,690,590	289,189,638	5.7050	5.119	5.110	5.119	5.074	5.425	56,247,469	5.1414	-4.54%
2021-08-02	0	5.950	5.930	5.950	5.620	5.990	77,547,234	452,604,407	5.8365	5.362	5.344	5.362	5.065	5.398	86,048,232	5.2599	4.75%
2021-07-30	0	5.680	5.670	5.680	5.520	5.980	51,808,075	294,257,756	5.6798	5.119	5.110	5.119	4.975	5.389	57,487,457	5.1186	-4.22%
2021-07-29	0	5.930	5.930	5.940	5.500	5.950	52,060,096	299,746,529	5.7577	5.344	5.344	5.353	4.957	5.362	57,767,105	5.1889	8.81%
2021-07-28	0	5.450	5.440	5.450	5.300	5.750	60,236,621	328,955,013	5.4610	4.912	4.903	4.912	4.776	5.182	66,839,970	4.9215	-3.02%
2021-07-27	0	5.620	5.610	5.620	5.460	6.260	115,563,912	692,180,735	5.9896	5.065	5.056	5.065	4.921	5.642	128,232,431	5.3979	-4.10%
2021-07-26	0	5.860	5.850	5.860	5.710	6.080	80,967,936	480,294,284	5.9319	5.281	5.272	5.281	5.146	5.479	89,843,924	5.3459	2.45%
2021-07-23	0	5.720	5.720	5.730	5.700	6.120	69,412,593	411,730,325	5.9316	5.155	5.155	5.164	5.137	5.515	77,021,844	5.3456	-2.39%
2021-07-22	0	5.860	5.860	5.870	5.680	5.890	41,307,949	240,563,028	5.8236	5.281	5.281	5.290	5.119	5.308	45,836,270	5.2483	3.72%
2021-07-21	0	5.650	5.650	5.660	5.300	5.780	56,923,496	320,642,543	5.6329	5.092	5.092	5.101	4.776	5.209	63,163,648	5.0764	6.60%
2021-07-20	0	5.300	5.300	5.320	5.120	5.340	43,531,606	227,916,404	5.2357	4.776	4.776	4.794	4.614	4.812	48,303,693	4.7184	-2.75%
2021-07-19	0	5.450	5.450	5.460	5.400	5.710	48,092,000	266,612,613	5.5438	4.912	4.912	4.921	4.867	5.146	53,364,013	4.9961	-1.62%
2021-07-16	0	5.540	5.540	5.550	5.510	5.760	40,587,044	228,757,577	5.6362	4.993	4.993	5.002	4.966	5.191	45,036,337	5.0794	-1.25%
2021-07-15	0	5.610	5.610	5.620	5.410	5.700	48,821,976	272,207,337	5.5755	5.056	5.056	5.065	4.876	5.137	54,174,011	5.0247	0.54%
2021-07-14	0	5.580	5.570	5.580	5.280	5.690	81,923,514	449,926,385	5.4920	5.029	5.020	5.029	4.758	5.128	90,904,255	4.9495	2.57%
2021-07-13	0	5.440	5.440	5.450	5.410	5.790	63,094,474	346,716,809	5.4952	4.903	4.903	4.912	4.876	5.218	70,011,110	4.9523	-4.90%
2021-07-12	0	5.720	5.710	5.720	5.620	5.990	82,137,783	476,203,714	5.7976	5.155	5.146	5.155	5.065	5.398	91,142,013	5.2249	-0.87%
2021-07-09	0	5.770	5.770	5.780	5.210	5.850	120,575,771	682,786,965	5.6627	5.200	5.200	5.209	4.695	5.272	133,793,708	5.1033	8.46%
2021-07-08	0	5.320	5.320	5.330	5.280	5.480	55,197,635	296,910,251	5.3790	4.794	4.794	4.803	4.758	4.939	61,248,592	4.8476	-1.30%
2021-07-07	0	5.390	5.390	5.400	4.730	5.440	114,129,687	597,845,056	5.2383	4.858	4.858	4.867	4.263	4.903	126,640,981	4.7208	9.33%
2021-07-06	0	4.930	4.920	4.930	4.830	5.170	49,615,305	247,122,072	4.9808	4.443	4.434	4.443	4.353	4.659	55,054,308	4.4887	-1.79%
2021-07-05	0	5.020	5.020	5.030	4.610	5.030	78,695,607	387,927,028	4.9295	4.524	4.524	4.533	4.155	4.533	87,322,494	4.4425	8.89%
2021-07-02	0	4.610	4.600	4.610	4.480	4.680	22,896,365	105,142,858	4.5921	4.155	4.146	4.155	4.037	4.218	25,406,344	4.1384	0.00%
2021-06-30	0	4.610	4.610	4.630	4.600	4.740	22,915,713	106,580,115	4.6510	4.155	4.155	4.173	4.146	4.272	25,427,813	4.1915	-1.07%
2021-06-29	0	4.660	4.650	4.660	4.600	4.770	21,824,288	101,432,727	4.6477	4.200	4.191	4.200	4.146	4.299	24,216,743	4.1885	-1.48%
2021-06-28	0	4.730	4.730	4.740	4.700	4.780	21,367,358	101,098,190	4.7314	4.263	4.263	4.272	4.236	4.308	23,709,722	4.2640	-0.21%
2021-06-25	0	4.740	4.730	4.740	4.490	4.750	60,875,013	284,903,569	4.6801	4.272	4.263	4.272	4.046	4.281	67,548,344	4.2178	6.04%
2021-06-24	0	4.470	4.460	4.470	4.410	4.550	22,542,435	100,779,080	4.4706	4.028	4.019	4.028	3.974	4.100	25,013,615	4.0290	0.22%
2021-06-23	0	4.460	4.460	4.470	4.310	4.500	54,867,233	242,408,891	4.4181	4.019	4.019	4.028	3.884	4.055	60,881,970	3.9816	3.72%
2021-06-22	0	4.300	4.300	4.310	4.250	4.390	40,360,193	174,552,121	4.3249	3.875	3.875	3.884	3.830	3.956	44,784,618	3.8976	1.18%
2021-06-21	0	4.250	4.240	4.250	4.130	4.300	70,585,863	298,397,264	4.2274	3.830	3.821	3.830	3.722	3.875	78,323,732	3.8098	-2.75%
2021-06-18	0	4.370	4.370	4.380	4.280	4.430	46,132,941	200,654,497	4.3495	3.938	3.938	3.947	3.857	3.992	51,190,195	3.9198	-1.14%
2021-06-17	0	4.460	4.450	4.460	4.330	4.560	37,159,334	166,018,389	4.4677	3.984	3.975	3.984	3.867	4.073	41,604,211	3.9904	-1.33%
2021-06-16	0	4.520	4.510	4.520	4.470	4.720	47,139,030	213,154,777	4.5218	4.037	4.028	4.037	3.992	4.216	52,777,645	4.0387	-3.62%
2021-06-15	0	4.690	4.680	4.690	4.670	4.890	41,482,084	195,882,857	4.7221	4.189	4.180	4.189	4.171	4.368	46,444,034	4.2176	-3.50%
2021-06-11	0	4.860	4.860	4.880	4.800	4.950	34,997,060	170,165,851	4.8623	4.341	4.341	4.359	4.287	4.421	39,183,293	4.3428	-0.21%
2021-06-10	0	4.870	4.870	4.880	4.860	4.970	17,807,972	87,505,772	4.9139	4.350	4.350	4.359	4.341	4.439	19,938,103	4.3889	-0.81%
2021-06-09	0	4.910	4.910	4.920	4.850	4.950	23,389,243	114,574,118	4.8986	4.385	4.385	4.394	4.332	4.421	26,186,987	4.3752	-0.41%
2021-06-08	0	4.930	4.920	4.930	4.830	5.170	54,414,900	268,375,125	4.9320	4.403	4.394	4.403	4.314	4.618	60,923,831	4.4051	-3.71%
2021-06-07	0	5.120	5.120	5.140	5.110	5.190	10,430,126	53,614,242	5.1403	4.573	4.573	4.591	4.564	4.636	11,677,743	4.5911	0.20%
2021-06-04	0	5.110	5.110	5.120	5.050	5.240	25,175,073	129,370,262	5.1388	4.564	4.564	4.573	4.510	4.680	28,186,432	4.5898	-3.40%
2021-06-03	0	5.290	5.290	5.310	5.270	5.380	15,280,780	81,333,639	5.3226	4.725	4.725	4.743	4.707	4.805	17,108,616	4.7540	-0.94%
2021-06-02	0	5.340	5.320	5.340	5.300	5.420	40,881,182	218,588,540	5.3469	4.769	4.752	4.769	4.734	4.841	45,771,254	4.7757	1.14%
2021-06-01	0	5.280	5.270	5.280	5.200	5.400	19,951,476	105,227,678	5.2742	4.716	4.707	4.716	4.644	4.823	22,338,006	4.7107	-1.31%
2021-05-31	0	5.350	5.340	5.350	5.240	5.350	25,866,000	137,536,606	5.3173	4.778	4.769	4.778	4.680	4.778	28,960,005	4.7492	2.88%
2021-05-28	0	5.200	5.190	5.200	5.180	5.400	36,238,927	191,076,666	5.2727	4.644	4.636	4.644	4.627	4.823	40,573,708	4.7094	-0.19%
2021-05-27	0	5.210	5.200	5.210	5.110	5.230	32,855,668	170,739,430	5.1967	4.653	4.644	4.653	4.564	4.671	36,785,754	4.6415	1.56%
2021-05-26	0	5.130	5.130	5.140	5.040	5.170	19,198,838	98,261,171	5.1181	4.582	4.582	4.591	4.502	4.618	21,495,340	4.5713	0.79%
2021-05-25	0	5.090	5.090	5.100	4.960	5.130	29,138,013	147,777,878	5.0717	4.546	4.546	4.555	4.430	4.582	32,623,406	4.5298	0.39%
2021-05-24	0	5.070	5.070	5.080	5.030	5.240	28,336,503	144,143,225	5.0868	4.528	4.528	4.537	4.493	4.680	31,726,022	4.5434	-1.93%
2021-05-21	0	5.170	5.170	5.190	5.120	5.300	28,630,420	148,865,273	5.1995	4.618	4.618	4.636	4.573	4.734	32,055,096	4.6440	0.39%
2021-05-20	0	5.150	5.140	5.150	5.010	5.200	49,269,109	251,274,246	5.1000	4.600	4.591	4.600	4.475	4.644	55,162,517	4.5552	-4.45%
2021-05-18	0	5.390	5.380	5.390	5.350	5.520	27,326,730	148,158,790	5.4218	4.814	4.805	4.814	4.778	4.930	30,595,463	4.8425	2.28%
2021-05-17	0	5.270	5.270	5.280	5.150	5.370	22,194,603	117,100,268	5.2761	4.707	4.707	4.716	4.600	4.796	24,849,448	4.7124	1.74%
2021-05-14	0	5.180	5.170	5.180	5.120	5.350	41,909,000	217,791,935	5.1968	4.627	4.618	4.627	4.573	4.778	46,922,016	4.6416	-1.33%
2021-05-13	0	5.250	5.250	5.260	5.250	5.560	60,762,839	325,744,219	5.3609	4.689	4.689	4.698	4.689	4.966	68,031,089	4.7882	-8.38%
2021-05-12	0	5.730	5.720	5.730	5.640	5.830	30,275,000	172,813,137	5.7081	5.118	5.109	5.118	5.037	5.207	33,896,395	5.0983	-0.17%
2021-05-11	0	5.740	5.730	5.740	5.660	6.050	77,082,612	446,587,455	5.7936	5.127	5.118	5.127	5.055	5.404	86,302,979	5.1746	-7.57%
2021-05-10	0	6.210	6.210	6.220	6.030	6.230	99,401,003	612,250,602	6.1594	5.547	5.547	5.555	5.386	5.564	111,291,022	5.5013	5.08%
2021-05-07	0	5.910	5.900	5.910	5.720	6.050	111,870,019	661,248,726	5.9109	5.279	5.270	5.279	5.109	5.404	125,251,541	5.2794	3.14%
2021-05-06	0	5.730	5.720	5.730	5.490	5.730	52,729,367	296,344,458	5.6201	5.118	5.109	5.118	4.903	5.118	59,036,680	5.0197	0.53%
2021-05-05	0	5.700	5.690	5.700	5.510	5.870	41,879,031	238,844,642	5.7032	5.091	5.082	5.091	4.921	5.243	46,888,462	5.0939	1.97%
2021-05-04	0	5.590	5.580	5.590	5.180	5.600	57,198,581	315,093,720	5.5088	4.993	4.984	4.993	4.627	5.002	64,040,486	4.9202	8.33%
2021-05-03	0	5.160	5.160	5.170	5.070	5.260	11,943,618	61,339,055	5.1357	4.609	4.609	4.618	4.528	4.698	13,372,274	4.5870	-2.09%
2021-04-30	0	5.270	5.260	5.270	5.220	5.380	19,365,230	102,305,851	5.2830	4.707	4.698	4.707	4.662	4.805	21,681,635	4.7185	-1.86%
2021-04-29	0	5.370	5.360	5.370	5.180	5.420	23,699,455	125,885,290	5.3117	4.796	4.787	4.796	4.627	4.841	26,534,305	4.7442	3.47%
2021-04-28	0	5.190	5.180	5.190	5.130	5.390	80,211,417	416,972,756	5.1984	4.636	4.627	4.636	4.582	4.814	89,806,042	4.6430	-3.53%
2021-04-27	0	5.380	5.380	5.390	5.310	5.530	23,345,774	126,432,764	5.4157	4.805	4.805	4.814	4.743	4.939	26,138,318	4.8371	0.56%
2021-04-26	0	5.350	5.350	5.360	5.320	5.580	41,282,253	224,608,826	5.4408	4.778	4.778	4.787	4.752	4.984	46,220,300	4.8595	-0.93%
2021-04-23	0	5.400	5.390	5.400	5.260	5.400	46,843,995	251,107,229	5.3605	4.823	4.814	4.823	4.698	4.823	52,447,319	4.7878	-0.18%
2021-04-22	0	5.410	5.400	5.410	5.240	5.440	63,867,892	342,905,410	5.3690	4.832	4.823	4.832	4.680	4.859	71,507,558	4.7954	4.44%
2021-04-21	0	5.180	5.180	5.190	5.100	5.240	27,563,756	142,018,546	5.1524	4.627	4.627	4.636	4.555	4.680	30,860,841	4.6019	-2.26%
2021-04-20	0	5.300	5.300	5.310	5.180	5.320	24,240,323	127,706,308	5.2683	4.734	4.734	4.743	4.627	4.752	27,139,870	4.7055	0.38%
2021-04-19	0	5.280	5.270	5.280	5.090	5.320	24,736,166	129,849,846	5.2494	4.716	4.707	4.716	4.546	4.752	27,695,024	4.6886	1.34%
2021-04-16	0	5.210	5.200	5.210	5.110	5.320	31,105,458	161,724,148	5.1992	4.653	4.644	4.653	4.564	4.752	34,826,190	4.6438	-0.38%
2021-04-15	0	5.230	5.220	5.230	5.010	5.250	29,366,779	150,624,736	5.1291	4.671	4.662	4.671	4.475	4.689	32,879,536	4.5811	2.15%
2021-04-14	0	5.120	5.120	5.130	5.010	5.140	26,321,807	133,738,561	5.0809	4.573	4.573	4.582	4.475	4.591	29,470,335	4.5381	3.23%
2021-04-13	0	4.960	4.960	4.970	4.950	5.200	28,450,997	143,450,358	5.0420	4.430	4.430	4.439	4.421	4.644	31,854,211	4.5033	-2.36%
2021-04-12	0	5.080	5.070	5.080	5.030	5.380	50,651,639	262,523,572	5.1829	4.537	4.528	4.537	4.493	4.805	56,710,421	4.6292	-1.36%
2021-04-09	0	5.150	5.140	5.150	5.050	5.260	37,338,476	192,751,543	5.1623	4.600	4.591	4.600	4.510	4.698	41,804,781	4.6108	-0.58%
2021-04-08	0	5.180	5.170	5.180	5.050	5.310	49,387,875	256,163,902	5.1868	4.627	4.618	4.627	4.510	4.743	55,295,489	4.6326	2.17%
2021-04-07	0	5.070	5.060	5.070	4.900	5.100	45,445,491	228,145,838	5.0202	4.528	4.519	4.528	4.376	4.555	50,881,530	4.4839	3.89%
2021-04-01	0	4.880	4.870	4.880	4.720	4.890	25,128,415	121,486,136	4.8346	4.359	4.350	4.359	4.216	4.368	28,134,193	4.3181	3.61%
2021-03-31	0	4.710	4.690	4.710	4.590	4.930	50,368,379	235,078,272	4.6672	4.207	4.189	4.207	4.100	4.403	56,393,278	4.1686	-3.48%
2021-03-30	0	4.880	4.870	4.880	4.680	4.890	28,249,268	136,604,188	4.8357	4.359	4.350	4.359	4.180	4.368	31,628,352	4.3190	2.09%
2021-03-29	0	4.780	4.760	4.780	4.670	4.870	34,918,283	165,675,751	4.7447	4.269	4.251	4.269	4.171	4.350	39,095,093	4.2378	0.63%
2021-03-26	0	4.750	4.750	4.770	4.600	4.820	41,791,000	197,845,710	4.7342	4.243	4.243	4.260	4.109	4.305	46,789,901	4.2284	2.59%
2021-03-25	0	4.630	4.630	4.640	4.400	4.670	52,202,776	239,836,582	4.5943	4.135	4.135	4.144	3.930	4.171	58,447,100	4.1035	4.04%
2021-03-24	0	4.450	4.450	4.490	4.420	4.800	81,879,356	372,673,002	4.5515	3.975	3.975	4.010	3.948	4.287	91,673,494	4.0652	-7.87%
2021-03-23	0	4.830	4.830	4.840	4.700	5.190	67,837,152	325,842,774	4.8033	4.314	4.314	4.323	4.198	4.636	75,951,608	4.2901	-4.55%
2021-03-22	0	5.060	5.050	5.060	4.950	5.110	25,668,000	129,374,040	5.0403	4.519	4.510	4.519	4.421	4.564	28,738,321	4.5018	0.60%
2021-03-19	0	5.030	5.030	5.040	4.910	5.200	64,841,431	326,435,455	5.0344	4.493	4.493	4.502	4.385	4.644	72,597,549	4.4965	-4.55%
2021-03-18	0	5.270	5.260	5.270	5.240	5.420	34,693,591	184,543,295	5.3192	4.707	4.698	4.707	4.680	4.841	38,843,524	4.7509	0.57%
2021-03-17	0	5.240	5.230	5.240	5.040	5.280	35,598,976	184,582,411	5.1850	4.680	4.671	4.680	4.502	4.716	39,857,208	4.6311	1.16%
2021-03-16	0	5.180	5.180	5.190	5.060	5.360	40,788,149	210,328,915	5.1566	4.627	4.627	4.636	4.519	4.787	45,667,093	4.6057	-1.52%
2021-03-15	0	5.260	5.260	5.270	5.180	5.540	43,883,924	234,963,577	5.3542	4.698	4.698	4.707	4.627	4.948	49,133,174	4.7822	-1.50%
2021-03-12	0	5.340	5.330	5.340	5.320	5.590	73,170,369	398,824,092	5.4506	4.769	4.761	4.769	4.752	4.993	81,922,767	4.8683	-3.44%
2021-03-11	0	5.530	5.520	5.530	5.110	5.530	65,991,182	355,909,509	5.3933	4.939	4.930	4.939	4.564	4.939	73,884,829	4.8171	8.86%
2021-03-10	0	5.080	5.070	5.080	4.970	5.290	44,099,047	224,651,994	5.0943	4.537	4.528	4.537	4.439	4.725	49,374,029	4.5500	0.20%
2021-03-09	0	5.070	5.070	5.080	4.770	5.280	73,229,264	371,033,545	5.0667	4.528	4.528	4.537	4.260	4.716	81,988,707	4.5254	0.60%
2021-03-08	0	5.040	5.040	5.050	5.020	5.400	70,784,235	364,816,796	5.1539	4.502	4.502	4.510	4.484	4.823	79,251,211	4.6033	-3.63%
2021-03-05	0	5.230	5.230	5.240	5.040	5.450	146,448,481	768,173,800	5.2454	4.671	4.671	4.680	4.502	4.868	163,966,164	4.6850	-9.36%
2021-03-04	0	5.770	5.770	5.790	5.690	6.160	90,244,353	526,334,807	5.8323	5.154	5.154	5.171	5.082	5.502	101,039,084	5.2092	-6.33%
2021-03-03	0	6.160	6.150	6.160	5.800	6.200	68,789,632	416,995,436	6.0619	5.502	5.493	5.502	5.180	5.538	77,018,020	5.4143	6.57%
2021-03-02	0	5.780	5.770	5.780	5.670	6.350	104,757,316	612,954,780	5.8512	5.162	5.154	5.162	5.064	5.672	117,288,040	5.2261	-6.62%
2021-03-01	0	6.190	6.190	6.200	5.940	6.250	61,851,102	379,053,591	6.1285	5.529	5.529	5.538	5.305	5.582	69,249,526	5.4737	3.17%
2021-02-26	0	6.000	6.000	6.030	6.000	6.520	155,417,540	959,548,501	6.1740	5.359	5.359	5.386	5.359	5.823	174,008,073	5.5144	-12.28%
2021-02-25	0	6.840	6.830	6.840	6.660	7.100	106,307,315	729,857,970	6.8655	6.109	6.100	6.109	5.948	6.341	119,023,445	6.1321	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	5.904	5.904	5.913	5.698	6.583	173,942,481	6.0517	-3.92%
2021-02-23	0	6.880	6.880	6.900	6.830	7.300	113,578,534	800,174,579	7.0451	6.145	6.145	6.163	6.100	6.520	127,164,423	6.2924	-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	6.297	6.288	6.297	6.181	6.851	245,434,771	6.5411	6.17%
2021-02-19	0	6.640	6.640	6.650	6.180	6.720	96,003,505	622,479,021	6.4839	5.931	5.931	5.940	5.520	6.002	107,487,127	5.7912	0.91%
2021-02-18	0	6.580	6.570	6.580	6.400	6.980	123,404,399	821,061,781	6.6534	5.877	5.868	5.877	5.716	6.234	138,165,625	5.9426	-2.37%
2021-02-17	0	6.740	6.730	6.740	6.320	6.780	81,919,947	546,282,508	6.6685	6.020	6.011	6.020	5.645	6.056	91,718,940	5.9560	3.06%
2021-02-16	0	6.540	6.530	6.540	5.850	6.550	156,673,778	987,153,140	6.3007	5.841	5.832	5.841	5.225	5.850	175,414,578	5.6275	15.14%
2021-02-11	0	5.680	5.670	5.680	5.590	5.780	11,215,660	63,387,670	5.6517	5.073	5.064	5.073	4.993	5.162	12,557,240	5.0479	-0.70%
2021-02-10	0	5.720	5.720	5.730	5.550	5.790	49,135,580	280,497,467	5.7086	5.109	5.109	5.118	4.957	5.171	55,013,016	5.0987	1.42%
2021-02-09	0	5.640	5.630	5.640	5.420	5.660	58,174,083	324,903,528	5.5850	5.037	5.029	5.037	4.841	5.055	65,132,675	4.9883	5.42%
2021-02-08	0	5.350	5.350	5.360	5.080	5.490	83,948,323	447,791,545	5.3341	4.778	4.778	4.787	4.537	4.903	93,989,944	4.7642	5.94%
2021-02-05	0	5.050	5.050	5.060	5.010	5.370	67,310,340	343,697,570	5.1062	4.510	4.510	4.519	4.475	4.796	75,361,780	4.5606	-4.54%
2021-02-04	0	5.290	5.280	5.290	5.200	5.690	80,071,180	426,071,101	5.3212	4.725	4.716	4.725	4.644	5.082	89,649,030	4.7527	-6.04%
2021-02-03	0	5.630	5.630	5.640	5.210	5.860	165,814,142	919,559,331	5.5457	5.029	5.029	5.037	4.653	5.234	185,648,282	4.9532	5.43%
2021-02-02	0	5.340	5.340	5.350	5.200	5.450	49,778,284	264,888,810	5.3214	4.769	4.769	4.778	4.644	4.868	55,732,598	4.7529	2.10%
2021-02-01	0	5.230	5.220	5.230	4.830	5.230	63,827,146	327,349,941	5.1287	4.671	4.662	4.671	4.314	4.671	71,461,938	4.5808	6.73%
2021-01-29	0	4.900	4.900	4.920	4.800	5.230	108,470,497	537,850,683	4.9585	4.376	4.376	4.394	4.287	4.671	121,445,379	4.4287	-2.97%
2021-01-28	0	5.050	5.050	5.060	5.010	5.380	82,068,837	420,746,042	5.1267	4.510	4.510	4.519	4.475	4.805	91,885,640	4.5790	-6.83%
2021-01-27	0	5.420	5.420	5.450	5.280	5.770	72,604,671	395,160,629	5.4426	4.841	4.841	4.868	4.716	5.154	81,289,402	4.8612	-3.21%
2021-01-26	0	5.600	5.600	5.610	5.550	6.050	76,746,310	438,223,127	5.7100	5.002	5.002	5.011	4.957	5.404	85,926,450	5.1000	-5.72%
2021-01-25	0	5.940	5.940	5.950	5.670	6.120	114,497,919	682,383,117	5.9598	5.305	5.305	5.314	5.064	5.466	128,193,782	5.3231	5.69%
2021-01-22	0	5.620	5.620	5.630	5.510	5.950	104,121,314	590,693,950	5.6731	5.020	5.020	5.029	4.921	5.314	116,575,961	5.0670	-3.44%
2021-01-21	0	5.820	5.820	5.830	5.610	5.900	85,804,897	496,096,472	5.7817	5.198	5.198	5.207	5.011	5.270	96,068,595	5.1640	2.28%
2021-01-20	0	5.690	5.680	5.690	5.330	5.750	98,329,333	551,105,011	5.6047	5.082	5.073	5.082	4.761	5.136	110,091,163	5.0059	7.56%
2021-01-19	0	5.290	5.280	5.290	5.210	5.640	86,728,983	464,681,146	5.3579	4.725	4.716	4.725	4.653	5.037	97,103,217	4.7854	-3.29%
2021-01-18	0	5.470	5.460	5.470	5.190	5.500	52,782,750	285,166,750	5.4027	4.886	4.877	4.886	4.636	4.912	59,096,448	4.8254	1.67%
2021-01-15	0	5.380	5.380	5.390	5.200	5.500	78,014,237	418,169,098	5.3602	4.805	4.805	4.814	4.644	4.912	87,346,042	4.7875	2.09%
2021-01-14	0	5.270	5.270	5.280	5.260	5.560	87,024,784	467,512,376	5.3722	4.707	4.707	4.716	4.698	4.966	97,434,401	4.7982	-4.87%
2021-01-13	0	5.540	5.540	5.550	5.500	5.940	85,703,928	487,090,355	5.6834	4.948	4.948	4.957	4.912	5.305	95,955,549	5.0762	-0.72%
2021-01-12	0	5.580	5.580	5.600	5.370	5.800	92,355,790	514,463,088	5.5704	4.984	4.984	5.002	4.796	5.180	103,403,084	4.9753	1.27%
2021-01-11	0	5.510	5.510	5.550	5.510	6.220	123,442,492	714,193,658	5.7856	4.921	4.921	4.957	4.921	5.555	138,208,275	5.1675	-10.11%
2021-01-08	0	6.130	6.130	6.150	5.800	6.220	118,743,669	718,020,347	6.0468	5.475	5.475	5.493	5.180	5.555	132,947,394	5.4008	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	5.359	5.359	5.377	5.046	5.547	210,759,047	5.3872	7.14%
2021-01-06	0	5.600	5.600	5.610	5.450	5.730	77,756,995	433,731,452	5.5780	5.002	5.002	5.011	4.868	5.118	87,058,030	4.9821	2.75%
2021-01-05	0	5.450	5.420	5.450	5.240	5.620	97,460,537	527,489,163	5.4123	4.868	4.841	4.868	4.680	5.020	109,118,444	4.8341	-2.33%
2021-01-04	0	5.580	5.570	5.580	5.130	5.640	118,506,984	651,349,443	5.4963	4.984	4.975	4.984	4.582	5.037	132,682,398	4.9091	10.28%
2020-12-31	0	5.060	5.060	5.100	4.920	5.200	62,134,452	316,848,623	5.0994	4.519	4.519	4.555	4.394	4.644	69,566,770	4.5546	1.61%
2020-12-30	0	4.980	4.970	4.980	4.700	5.000	78,715,084	384,433,660	4.8839	4.448	4.439	4.448	4.198	4.466	88,130,722	4.3621	3.75%
2020-12-29	0	4.800	4.790	4.800	4.700	4.990	85,430,517	412,182,029	4.8248	4.287	4.278	4.287	4.198	4.457	95,649,433	4.3093	-1.23%
2020-12-28	0	4.860	4.860	4.870	4.490	4.900	183,950,075	880,588,096	4.7871	4.341	4.341	4.350	4.010	4.376	205,953,575	4.2757	16.27%
2020-12-24	0	4.180	4.170	4.180	4.140	4.300	16,875,141	70,871,207	4.1997	3.733	3.724	3.733	3.698	3.841	18,893,690	3.7511	0.00%
2020-12-23	0	4.180	4.160	4.180	4.120	4.270	43,504,737	181,786,621	4.1785	3.733	3.716	3.733	3.680	3.814	48,708,630	3.7321	1.95%
2020-12-22	0	4.100	4.090	4.100	4.070	4.500	94,641,056	399,705,068	4.2234	3.662	3.653	3.662	3.635	4.019	105,961,706	3.7722	-8.89%
2020-12-21	0	4.500	4.490	4.500	4.310	4.540	61,138,209	273,051,053	4.4661	4.019	4.010	4.019	3.850	4.055	68,451,360	3.9890	2.04%
2020-12-18	0	4.410	4.390	4.410	4.200	4.410	78,307,350	339,664,426	4.3376	3.939	3.921	3.939	3.751	3.939	87,674,216	3.8742	3.76%
2020-12-17	0	4.250	4.240	4.250	3.950	4.320	98,810,492	415,153,367	4.2015	3.796	3.787	3.796	3.528	3.858	110,629,877	3.7526	6.78%
2020-12-16	0	3.980	3.970	3.980	3.910	4.000	30,300,000	120,168,165	3.9659	3.555	3.546	3.555	3.492	3.573	33,924,386	3.5422	-0.50%
2020-12-15	0	4.000	3.990	4.000	3.790	4.000	58,840,529	231,186,729	3.9290	3.573	3.564	3.573	3.385	3.573	65,878,839	3.5093	2.56%
2020-12-14	0	3.900	3.890	3.900	3.680	3.930	86,868,962	334,459,116	3.8502	3.483	3.474	3.483	3.287	3.510	97,259,940	3.4388	6.27%
2020-12-11	0	3.670	3.660	3.670	3.620	3.780	37,464,351	138,051,624	3.6849	3.278	3.269	3.278	3.233	3.376	41,945,713	3.2912	0.27%
2020-12-10	0	3.660	3.660	3.670	3.630	3.750	30,114,304	110,294,291	3.6625	3.269	3.269	3.278	3.242	3.349	33,716,478	3.2712	-2.14%
2020-12-09	0	3.740	3.730	3.740	3.700	3.780	29,826,268	111,992,111	3.7548	3.340	3.331	3.340	3.305	3.376	33,393,988	3.3537	0.81%
2020-12-08	0	3.710	3.700	3.710	3.670	3.770	25,237,517	93,747,904	3.7146	3.314	3.305	3.314	3.278	3.367	28,256,345	3.3178	-0.27%
2020-12-07	0	3.720	3.710	3.720	3.640	3.820	30,417,002	112,790,936	3.7082	3.323	3.314	3.323	3.251	3.412	34,055,383	3.3120	0.27%
2020-12-04	0	3.710	3.690	3.710	3.560	3.740	41,659,764	153,630,505	3.6877	3.314	3.296	3.314	3.180	3.340	46,642,967	3.2938	2.77%
2020-12-03	0	3.610	3.600	3.610	3.550	3.700	28,665,911	103,591,879	3.6138	3.224	3.215	3.224	3.171	3.305	32,094,833	3.2277	-2.43%
2020-12-02	0	3.700	3.700	3.710	3.640	3.770	33,807,815	124,985,095	3.6969	3.305	3.305	3.314	3.251	3.367	37,851,794	3.3020	-0.54%
2020-12-01	0	3.720	3.710	3.720	3.590	3.720	36,497,330	133,877,079	3.6681	3.323	3.314	3.323	3.206	3.323	40,863,020	3.2762	2.20%
2020-11-30	0	3.640	3.640	3.650	3.550	3.740	67,342,846	247,823,149	3.6800	3.251	3.251	3.260	3.171	3.340	75,398,175	3.2869	1.96%
2020-11-27	0	3.570	3.570	3.580	3.500	3.650	25,908,362	92,414,913	3.5670	3.189	3.189	3.198	3.126	3.260	29,007,435	3.1859	-0.83%
2020-11-26	0	3.600	3.590	3.600	3.450	3.620	44,632,076	158,078,772	3.5418	3.215	3.206	3.215	3.081	3.233	49,970,817	3.1634	0.56%
2020-11-25	0	3.580	3.580	3.590	3.540	3.740	38,554,235	139,489,411	3.6180	3.198	3.198	3.206	3.162	3.340	43,165,965	3.2315	-1.92%
2020-11-24	0	3.650	3.650	3.680	3.550	3.700	40,018,639	145,813,664	3.6436	3.260	3.260	3.287	3.171	3.305	44,805,536	3.2544	1.11%
2020-11-23	0	3.610	3.610	3.620	3.540	3.730	83,145,660	304,440,108	3.6615	3.224	3.224	3.233	3.162	3.331	93,091,269	3.2703	2.56%
2020-11-20	0	3.520	3.510	3.520	3.430	3.540	25,605,560	89,499,486	3.4953	3.144	3.135	3.144	3.064	3.162	28,668,412	3.1219	1.44%
2020-11-19	0	3.470	3.460	3.470	3.430	3.520	27,036,000	93,773,154	3.4685	3.099	3.090	3.099	3.064	3.144	30,269,957	3.0979	-0.86%
2020-11-18	0	3.500	3.490	3.500	3.410	3.590	48,408,000	169,986,350	3.5115	3.126	3.117	3.126	3.046	3.206	54,198,405	3.1364	2.64%
2020-11-17	0	3.410	3.400	3.410	3.360	3.550	28,698,460	98,506,820	3.4325	3.046	3.037	3.046	3.001	3.171	32,131,275	3.0658	-3.12%
2020-11-16	0	3.520	3.500	3.520	3.260	3.570	105,379,643	366,876,198	3.4815	3.144	3.126	3.144	2.912	3.189	117,984,808	3.1095	7.98%
2020-11-13	0	3.260	3.260	3.270	3.170	3.290	22,407,596	72,802,805	3.2490	2.912	2.912	2.921	2.831	2.939	25,087,919	2.9019	1.24%
2020-11-12	0	3.220	3.220	3.230	3.200	3.300	19,508,660	63,038,616	3.2313	2.876	2.876	2.885	2.858	2.947	21,842,221	2.8861	-2.72%
2020-11-11	0	3.310	3.280	3.310	3.260	3.400	52,245,805	173,853,363	3.3276	2.956	2.930	2.956	2.912	3.037	58,495,276	2.9721	0.30%
2020-11-10	0	3.300	3.290	3.300	3.200	3.300	39,342,454	128,382,509	3.2632	2.947	2.939	2.947	2.858	2.947	44,048,468	2.9146	0.92%
2020-11-09	0	3.270	3.260	3.270	3.250	3.320	27,410,948	89,935,371	3.2810	2.921	2.912	2.921	2.903	2.965	30,689,755	2.9305	2.19%
2020-11-06	0	3.200	3.200	3.210	3.120	3.270	59,515,225	191,204,513	3.2127	2.858	2.858	2.867	2.787	2.921	66,634,240	2.8695	2.56%
2020-11-05	0	3.120	3.110	3.120	3.080	3.190	37,792,546	117,618,843	3.1122	2.787	2.778	2.787	2.751	2.849	42,313,165	2.7797	0.00%
2020-11-04	0	3.120	3.110	3.120	3.050	3.170	31,122,909	97,221,653	3.1238	2.787	2.778	2.787	2.724	2.831	34,845,729	2.7901	0.97%
2020-11-03	0	3.090	3.080	3.090	3.040	3.190	46,667,895	146,234,915	3.1335	2.760	2.751	2.760	2.715	2.849	52,250,154	2.7987	2.32%
2020-11-02	0	3.020	3.010	3.020	2.840	3.020	43,755,324	130,215,687	2.9760	2.697	2.688	2.697	2.537	2.697	48,989,191	2.6580	7.47%
2020-10-30	0	2.810	2.800	2.810	2.780	2.880	23,286,454	65,445,919	2.8105	2.510	2.501	2.510	2.483	2.572	26,071,903	2.5102	-0.71%
2020-10-29	0	2.830	2.830	2.840	2.780	2.860	24,619,215	69,596,492	2.8269	2.528	2.528	2.537	2.483	2.554	27,564,084	2.5249	-1.05%
2020-10-28	0	2.860	2.850	2.860	2.800	2.870	11,150,167	31,628,245	2.8366	2.554	2.546	2.554	2.501	2.563	12,483,913	2.5335	0.35%
2020-10-27	0	2.850	2.830	2.850	2.810	2.900	17,153,677	48,793,037	2.8445	2.546	2.528	2.546	2.510	2.590	19,205,543	2.5406	-1.04%
2020-10-23	0	2.880	2.870	2.880	2.860	2.930	11,502,000	33,274,860	2.8930	2.572	2.563	2.572	2.554	2.617	12,877,831	2.5839	0.35%
2020-10-22	0	2.870	2.870	2.900	2.850	2.920	18,238,269	52,473,053	2.8771	2.563	2.563	2.590	2.546	2.608	20,419,870	2.5697	-1.71%
2020-10-21	0	2.920	2.910	2.920	2.830	2.930	20,559,359	59,505,691	2.8943	2.608	2.599	2.608	2.528	2.617	23,018,602	2.5851	2.10%
2020-10-20	0	2.860	2.840	2.860	2.820	2.880	14,986,260	42,631,893	2.8447	2.554	2.537	2.554	2.519	2.572	16,778,867	2.5408	0.35%
2020-10-19	0	2.850	2.840	2.850	2.830	2.890	10,788,163	30,850,302	2.8596	2.546	2.537	2.546	2.528	2.581	12,078,607	2.5541	1.06%
2020-10-16	0	2.820	2.810	2.820	2.770	2.830	16,612,551	46,717,177	2.8122	2.519	2.510	2.519	2.474	2.528	18,599,689	2.5117	1.08%
2020-10-15	0	2.790	2.780	2.790	2.760	2.830	26,278,601	73,160,695	2.7840	2.492	2.483	2.492	2.465	2.528	29,421,960	2.4866	-0.71%
2020-10-14	0	2.810	2.810	2.820	2.780	2.960	43,698,003	123,202,752	2.8194	2.510	2.510	2.519	2.483	2.644	48,925,014	2.5182	-4.75%
2020-10-12	0	2.950	2.940	2.950	2.900	2.970	26,129,987	77,051,394	2.9488	2.635	2.626	2.635	2.590	2.653	29,255,570	2.6337	2.08%
2020-10-09	0	2.890	2.880	2.890	2.850	2.970	10,701,249	30,907,715	2.8882	2.581	2.572	2.581	2.546	2.653	11,981,297	2.5797	-1.03%
2020-10-08	0	2.920	2.910	2.920	2.840	2.950	20,808,041	60,455,036	2.9054	2.608	2.599	2.608	2.537	2.635	23,297,030	2.5950	2.46%
2020-10-07	0	2.850	2.840	2.850	2.770	2.860	9,755,038	27,583,998	2.8277	2.546	2.537	2.546	2.474	2.554	10,921,903	2.5256	1.42%
2020-10-06	0	2.810	2.810	2.820	2.780	2.850	14,096,000	39,632,600	2.8116	2.510	2.510	2.519	2.483	2.546	15,782,117	2.5112	2.18%
2020-10-05	0	2.750	2.740	2.750	2.690	2.800	19,100,481	52,029,203	2.7240	2.456	2.447	2.456	2.403	2.501	21,385,217	2.4330	0.36%
2020-09-30	0	2.740	2.740	2.750	2.690	2.820	30,563,705	83,911,099	2.7454	2.447	2.447	2.456	2.403	2.519	34,219,634	2.4521	-0.36%
2020-09-29	0	2.750	2.750	2.760	2.740	2.840	19,825,742	54,889,239	2.7686	2.456	2.456	2.465	2.447	2.537	22,197,232	2.4728	-2.14%
2020-09-28	0	2.810	2.800	2.810	2.760	2.820	13,804,465	38,627,122	2.7982	2.510	2.501	2.510	2.465	2.519	15,455,709	2.4992	1.08%
2020-09-25	0	2.780	2.780	2.800	2.740	2.900	25,334,000	71,067,870	2.8052	2.483	2.483	2.501	2.447	2.590	28,364,369	2.5055	-1.42%
2020-09-24	0	2.820	2.810	2.820	2.790	2.940	37,911,600	107,397,906	2.8329	2.519	2.510	2.519	2.492	2.626	42,446,460	2.5302	-5.05%
2020-09-23	0	2.970	2.950	2.970	2.950	3.120	39,139,450	117,047,822	2.9905	2.653	2.635	2.653	2.635	2.787	43,821,182	2.6710	-2.94%
2020-09-22	0	3.060	3.050	3.060	3.010	3.120	24,288,983	74,236,927	3.0564	2.733	2.724	2.733	2.688	2.787	27,194,351	2.7299	0.00%
2020-09-21	0	3.060	3.050	3.060	3.030	3.130	15,579,000	47,937,600	3.0771	2.733	2.724	2.733	2.706	2.796	17,442,508	2.7483	-0.65%
2020-09-18	0	3.080	3.070	3.080	2.980	3.130	28,143,229	86,177,986	3.0621	2.751	2.742	2.751	2.662	2.796	31,509,629	2.7350	2.67%
2020-09-17	0	3.000	3.000	3.010	2.910	3.040	23,297,846	69,018,174	2.9624	2.679	2.679	2.688	2.599	2.715	26,084,657	2.6459	-0.33%
2020-09-16	0	3.010	3.000	3.010	3.000	3.070	10,565,416	31,998,327	3.0286	2.688	2.679	2.688	2.679	2.742	11,829,216	2.7050	-1.63%
2020-09-15	0	3.060	3.050	3.060	2.960	3.080	23,934,243	72,753,793	3.0397	2.733	2.724	2.733	2.644	2.751	26,797,178	2.7150	4.08%
2020-09-14	0	2.940	2.940	2.950	2.910	2.980	14,871,000	43,809,465	2.9460	2.626	2.626	2.635	2.599	2.662	16,649,820	2.6312	-0.34%
2020-09-11	0	2.950	2.940	2.950	2.900	3.010	20,674,987	60,615,807	2.9318	2.635	2.626	2.635	2.590	2.688	23,148,061	2.6186	-1.01%
2020-09-10	0	2.980	2.960	2.980	2.940	3.060	16,773,000	50,284,350	2.9979	2.662	2.644	2.662	2.626	2.733	18,779,331	2.6776	-0.33%
2020-09-09	0	2.990	2.980	2.990	2.880	3.030	56,637,695	166,123,889	2.9331	2.671	2.662	2.671	2.572	2.706	63,412,509	2.6197	-1.97%
2020-09-08	0	3.050	3.040	3.050	2.960	3.130	28,991,680	87,681,743	3.0244	2.724	2.715	2.724	2.644	2.796	32,459,569	2.7013	-1.29%
2020-09-07	0	3.090	3.080	3.090	3.060	3.180	19,974,648	62,403,205	3.1241	2.760	2.751	2.760	2.733	2.840	22,363,949	2.7903	-0.64%
2020-09-04	0	3.110	3.100	3.110	3.050	3.120	38,247,334	117,801,728	3.0800	2.778	2.769	2.778	2.724	2.787	42,822,354	2.7509	-1.89%
2020-09-03	0	3.170	3.170	3.180	3.150	3.250	34,487,817	110,054,499	3.1911	2.831	2.831	2.840	2.813	2.903	38,613,136	2.8502	-0.94%
2020-09-02	0	3.200	3.200	3.210	3.190	3.340	27,027,316	87,282,829	3.2294	2.858	2.858	2.867	2.849	2.983	30,260,234	2.8844	-3.03%
2020-09-01	0	3.300	3.290	3.300	3.150	3.330	47,817,994	155,694,433	3.2560	2.947	2.939	2.947	2.813	2.974	53,537,824	2.9081	4.76%
2020-08-31	0	3.150	3.150	3.170	3.140	3.290	44,661,282	143,385,779	3.2105	2.813	2.813	2.831	2.805	2.939	50,003,517	2.8675	1.29%
2020-08-28	0	3.110	3.100	3.110	3.060	3.140	21,629,557	67,180,047	3.1059	2.778	2.769	2.778	2.733	2.805	24,216,813	2.7741	-0.96%
2020-08-27	0	3.140	3.130	3.140	3.050	3.140	17,710,390	54,904,742	3.1001	2.805	2.796	2.805	2.724	2.805	19,828,848	2.7689	0.64%
2020-08-26	0	3.120	3.110	3.120	3.080	3.220	32,622,076	102,018,255	3.1273	2.787	2.778	2.787	2.751	2.876	36,524,221	2.7932	-2.50%
2020-08-25	0	3.200	3.190	3.200	3.150	3.230	18,990,000	60,520,240	3.1870	2.858	2.849	2.858	2.813	2.885	21,261,521	2.8465	0.31%
2020-08-24	0	3.190	3.190	3.200	3.160	3.260	13,915,824	44,558,705	3.2020	2.849	2.849	2.858	2.822	2.912	15,580,389	2.8599	-0.93%
2020-08-21	0	3.220	3.220	3.230	3.190	3.340	22,294,701	72,052,774	3.2318	2.876	2.876	2.885	2.849	2.983	24,961,519	2.8866	-1.53%
2020-08-20	0	3.270	3.260	3.270	3.230	3.360	29,943,290	98,136,345	3.2774	2.921	2.912	2.921	2.885	3.001	33,525,007	2.9273	0.93%
2020-08-19	0	3.240	3.230	3.240	3.180	3.300	13,286,250	42,873,873	3.2269	2.894	2.885	2.894	2.840	2.947	14,875,507	2.8822	-0.61%
2020-08-18	0	3.260	3.260	3.270	3.240	3.330	35,952,196	117,917,236	3.2798	2.912	2.912	2.921	2.894	2.974	40,252,679	2.9294	1.87%
2020-08-17	0	3.200	3.200	3.210	3.130	3.220	20,667,762	65,652,572	3.1766	2.858	2.858	2.867	2.796	2.876	23,139,971	2.8372	2.56%
2020-08-14	0	3.120	3.120	3.140	3.080	3.180	31,374,955	98,239,778	3.1312	2.787	2.787	2.805	2.751	2.840	35,127,923	2.7966	0.00%
2020-08-13	0	3.120	3.120	3.130	3.120	3.250	21,974,250	69,263,997	3.1521	2.787	2.787	2.796	2.787	2.903	24,602,737	2.8153	-2.19%
2020-08-12	0	3.190	3.190	3.200	3.070	3.290	71,404,800	224,393,135	3.1425	2.849	2.849	2.858	2.742	2.939	79,946,006	2.8068	-2.74%
2020-08-11	0	3.280	3.270	3.280	3.220	3.430	46,242,102	152,912,133	3.3068	2.930	2.921	2.930	2.876	3.064	51,773,429	2.9535	-2.67%
2020-08-10	0	3.370	3.370	3.380	3.330	3.470	32,357,700	109,258,710	3.3766	3.010	3.010	3.019	2.974	3.099	36,228,221	3.0158	-3.71%
2020-08-07	0	3.500	3.500	3.510	3.450	3.610	43,376,938	152,836,895	3.5235	3.126	3.126	3.135	3.081	3.224	48,565,544	3.1470	-3.05%
2020-08-06	0	3.610	3.600	3.610	3.480	3.660	73,066,541	262,300,946	3.5899	3.224	3.215	3.224	3.108	3.269	81,806,519	3.2064	1.69%
2020-08-05	0	3.550	3.540	3.550	3.360	3.570	70,716,562	246,472,698	3.4854	3.171	3.162	3.171	3.001	3.189	79,175,443	3.1130	5.03%
2020-08-04	0	3.380	3.380	3.390	3.300	3.460	96,856,220	327,153,685	3.3777	3.019	3.019	3.028	2.947	3.090	108,441,841	3.0169	4.32%
2020-08-03	0	3.240	3.230	3.240	3.130	3.240	41,970,902	134,094,956	3.1950	2.894	2.885	2.894	2.796	2.894	46,991,323	2.8536	3.18%
2020-07-31	0	3.140	3.140	3.150	3.120	3.290	44,426,379	140,786,438	3.1690	2.805	2.805	2.813	2.787	2.939	49,740,516	2.8304	-4.56%
2020-07-30	0	3.290	3.280	3.290	3.190	3.330	60,022,151	196,206,602	3.2689	2.939	2.930	2.939	2.849	2.974	67,201,802	2.9197	1.54%
2020-07-29	0	3.240	3.230	3.240	3.140	3.250	43,770,183	140,249,898	3.2042	2.894	2.885	2.894	2.805	2.903	49,005,828	2.8619	2.53%
2020-07-28	0	3.160	3.150	3.160	3.100	3.320	89,016,147	284,311,510	3.1939	2.822	2.813	2.822	2.769	2.965	99,663,964	2.8527	3.27%
2020-07-27	0	3.060	3.060	3.070	2.960	3.110	59,163,451	181,105,846	3.0611	2.733	2.733	2.742	2.644	2.778	66,240,387	2.7341	3.03%
2020-07-24	0	2.970	2.970	2.980	2.950	3.120	46,481,344	139,727,979	3.0061	2.653	2.653	2.662	2.635	2.787	52,041,289	2.6849	-5.41%
2020-07-23	0	3.140	3.130	3.140	3.040	3.150	31,901,603	98,710,645	3.0942	2.805	2.796	2.805	2.715	2.813	35,717,567	2.7636	2.95%
2020-07-22	0	3.050	3.040	3.050	3.040	3.260	50,040,790	158,182,576	3.1611	2.724	2.715	2.724	2.715	2.912	56,026,504	2.8234	-3.48%
2020-07-21	0	3.160	3.150	3.160	3.090	3.280	44,992,195	141,356,192	3.1418	2.822	2.813	2.822	2.760	2.930	50,374,013	2.8061	-0.94%
2020-07-20	0	3.190	3.180	3.190	2.980	3.220	62,895,019	198,154,435	3.1506	2.849	2.840	2.849	2.662	2.876	70,418,313	2.8140	6.33%
2020-07-17	0	3.000	3.000	3.010	2.980	3.090	31,398,950	94,938,890	3.0236	2.679	2.679	2.688	2.662	2.760	35,154,789	2.7006	-0.66%
2020-07-16	0	3.020	3.020	3.030	2.990	3.200	61,281,652	186,926,119	3.0503	2.697	2.697	2.706	2.671	2.858	68,611,961	2.7244	-3.82%
2020-07-15	0	3.140	3.140	3.150	3.080	3.350	59,211,332	187,420,063	3.1653	2.805	2.805	2.813	2.751	2.992	66,293,996	2.8271	-2.79%
2020-07-14	0	3.230	3.230	3.240	3.150	3.400	82,478,140	268,819,678	3.2593	2.885	2.885	2.894	2.813	3.037	92,343,903	2.9111	-4.15%
2020-07-13	0	3.370	3.370	3.380	3.070	3.460	141,126,890	469,300,072	3.3254	3.010	3.010	3.019	2.742	3.090	158,008,022	2.9701	10.86%
2020-07-10	0	3.040	3.030	3.040	3.010	3.200	50,911,100	156,431,793	3.0726	2.715	2.706	2.715	2.688	2.858	57,000,918	2.7444	-5.59%
2020-07-09	0	3.220	3.210	3.220	3.160	3.270	66,092,441	212,669,962	3.2178	2.876	2.867	2.876	2.822	2.921	73,998,200	2.8740	2.55%
2020-07-08	0	3.140	3.130	3.140	2.980	3.160	73,035,524	226,367,241	3.0994	2.805	2.796	2.805	2.662	2.822	81,771,792	2.7683	6.44%
2020-07-07	0	2.950	2.950	2.960	2.950	3.180	79,723,781	242,752,370	3.0449	2.635	2.635	2.644	2.635	2.840	89,260,076	2.7196	-2.64%
2020-07-06	0	3.030	3.020	3.030	2.780	3.050	91,168,194	270,265,329	2.9645	2.706	2.697	2.706	2.483	2.724	102,073,432	2.6478	8.99%
2020-07-03	0	2.780	2.780	2.790	2.720	2.920	50,316,822	141,458,102	2.8113	2.483	2.483	2.492	2.429	2.608	56,335,554	2.5110	2.96%
2020-07-02	0	2.700	2.690	2.700	2.550	2.700	51,705,284	137,390,577	2.6572	2.412	2.403	2.412	2.278	2.412	57,890,099	2.3733	6.72%
2020-06-30	0	2.530	2.520	2.530	2.480	2.600	22,965,000	58,187,280	2.5337	2.260	2.251	2.260	2.215	2.322	25,711,997	2.2630	-0.78%
2020-06-29	0	2.550	2.540	2.550	2.480	2.580	22,773,000	57,515,511	2.5256	2.278	2.269	2.278	2.215	2.304	25,497,031	2.2558	-0.39%
2020-06-26	0	2.560	2.550	2.560	2.530	2.640	17,641,000	45,547,640	2.5819	2.286	2.278	2.286	2.260	2.358	19,751,158	2.3061	-0.39%
2020-06-24	0	2.570	2.560	2.570	2.540	2.630	23,370,941	60,104,523	2.5718	2.295	2.286	2.295	2.269	2.349	26,166,496	2.2970	-2.28%
2020-06-23	0	2.630	2.620	2.630	2.570	2.670	20,474,925	53,537,569	2.6148	2.349	2.340	2.349	2.295	2.385	22,924,068	2.3354	-0.75%
2020-06-22	0	2.650	2.640	2.650	2.600	2.690	31,074,324	82,478,125	2.6542	2.367	2.358	2.367	2.322	2.403	34,791,332	2.3707	0.00%
2020-06-19	0	2.650	2.640	2.650	2.630	2.710	25,348,353	67,444,446	2.6607	2.367	2.358	2.367	2.349	2.420	28,380,439	2.3764	-0.75%
2020-06-18	0	2.670	2.660	2.670	2.590	2.690	23,640,326	62,737,648	2.6538	2.385	2.376	2.385	2.313	2.403	26,468,104	2.3703	1.52%
2020-06-17	0	2.630	2.620	2.630	2.570	2.740	40,499,637	108,084,241	2.6688	2.349	2.340	2.349	2.295	2.447	45,344,070	2.3836	0.00%
2020-06-16	0	2.630	2.630	2.640	2.450	2.730	83,154,117	217,213,247	2.6122	2.349	2.349	2.358	2.188	2.438	93,100,738	2.3331	9.45%
2020-06-15	0	2.450	2.440	2.450	2.410	2.520	42,882,895	105,276,944	2.4550	2.146	2.137	2.146	2.111	2.208	48,953,308	2.1506	-4.30%
2020-06-12	0	2.560	2.550	2.560	2.430	2.570	18,929,298	47,568,935	2.5130	2.243	2.234	2.243	2.129	2.251	21,608,890	2.2014	0.00%
2020-06-11	0	2.560	2.550	2.560	2.530	2.710	41,005,304	107,032,373	2.6102	2.243	2.234	2.243	2.216	2.374	46,809,929	2.2865	-3.03%
2020-06-10	0	2.640	2.630	2.640	2.550	2.670	25,463,755	66,348,410	2.6056	2.313	2.304	2.313	2.234	2.339	29,068,351	2.2825	1.15%
2020-06-09	0	2.610	2.610	2.630	2.610	2.690	33,893,000	89,733,903	2.6476	2.286	2.286	2.304	2.286	2.356	38,690,822	2.3193	-0.38%
2020-06-08	0	2.620	2.620	2.630	2.590	2.690	41,271,540	109,010,601	2.6413	2.295	2.295	2.304	2.269	2.356	47,113,853	2.3138	2.75%
2020-06-05	0	2.550	2.550	2.570	2.500	2.590	23,764,328	60,380,548	2.5408	2.234	2.234	2.251	2.190	2.269	27,128,356	2.2257	0.00%
2020-06-04	0	2.550	2.540	2.550	2.400	2.600	58,213,373	146,936,987	2.5241	2.234	2.225	2.234	2.102	2.278	66,453,936	2.2111	4.94%
2020-06-03	0	2.430	2.420	2.430	2.400	2.460	18,283,518	44,435,246	2.4303	2.129	2.120	2.129	2.102	2.155	20,871,694	2.1290	1.67%
2020-06-02	0	2.390	2.380	2.390	2.380	2.440	12,524,415	30,059,953	2.4001	2.094	2.085	2.094	2.085	2.137	14,297,345	2.1025	-0.83%
2020-06-01	0	2.410	2.400	2.410	2.370	2.430	28,473,738	68,223,992	2.3960	2.111	2.102	2.111	2.076	2.129	32,504,421	2.0989	1.26%
2020-05-29	0	2.380	2.370	2.380	2.280	2.380	66,950,229	158,486,828	2.3672	2.085	2.076	2.085	1.997	2.085	76,427,563	2.0737	2.59%
2020-05-28	0	2.320	2.310	2.320	2.280	2.360	17,071,522	39,580,129	2.3185	2.032	2.024	2.032	1.997	2.067	19,488,131	2.0310	-0.43%
2020-05-27	0	2.330	2.310	2.330	2.290	2.350	17,362,575	40,122,813	2.3109	2.041	2.024	2.041	2.006	2.059	19,820,385	2.0243	0.00%
2020-05-26	0	2.330	2.320	2.330	2.300	2.370	13,683,325	32,050,706	2.3423	2.041	2.032	2.041	2.015	2.076	15,620,308	2.0519	1.30%
2020-05-25	0	2.300	2.290	2.300	2.250	2.330	19,941,650	45,364,632	2.2749	2.015	2.006	2.015	1.971	2.041	22,764,548	1.9928	-1.29%
2020-05-22	0	2.330	2.300	2.330	2.220	2.380	31,158,586	71,502,965	2.2948	2.041	2.015	2.041	1.945	2.085	35,569,330	2.0102	-4.51%
2020-05-21	0	2.440	2.420	2.440	2.400	2.470	16,706,000	40,642,220	2.4328	2.137	2.120	2.137	2.102	2.164	19,070,866	2.1311	0.00%
2020-05-20	0	2.440	2.440	2.450	2.440	2.510	13,594,733	33,557,905	2.4684	2.137	2.137	2.146	2.137	2.199	15,519,175	2.1624	-0.81%
2020-05-19	0	2.460	2.460	2.470	2.450	2.530	20,196,568	50,188,808	2.4850	2.155	2.155	2.164	2.146	2.216	23,055,552	2.1769	1.23%
2020-05-18	0	2.430	2.420	2.430	2.340	2.460	17,605,978	42,668,221	2.4235	2.129	2.120	2.129	2.050	2.155	20,098,243	2.1230	1.67%
2020-05-15	0	2.390	2.380	2.390	2.340	2.420	12,084,000	28,742,505	2.3786	2.094	2.085	2.094	2.050	2.120	13,794,586	2.0836	0.42%
2020-05-14	0	2.380	2.370	2.380	2.300	2.390	20,255,206	47,535,332	2.3468	2.085	2.076	2.085	2.015	2.094	23,122,491	2.0558	-0.83%
2020-05-13	0	2.400	2.390	2.400	2.360	2.440	15,981,000	38,380,656	2.4016	2.102	2.094	2.102	2.067	2.137	18,243,237	2.1038	0.00%
2020-05-12	0	2.400	2.400	2.410	2.380	2.510	34,760,043	84,202,260	2.4224	2.102	2.102	2.111	2.085	2.199	39,680,602	2.1220	-4.00%
2020-05-11	0	2.500	2.500	2.510	2.480	2.550	18,705,007	47,051,091	2.5154	2.190	2.190	2.199	2.172	2.234	21,352,849	2.2035	0.40%
2020-05-08	0	2.490	2.480	2.490	2.470	2.540	19,392,094	48,494,605	2.5007	2.181	2.172	2.181	2.164	2.225	22,137,198	2.1906	0.40%
2020-05-07	0	2.480	2.480	2.490	2.460	2.520	17,224,652	42,880,810	2.4895	2.172	2.172	2.181	2.155	2.208	19,662,938	2.1808	-0.80%
2020-05-06	0	2.500	2.500	2.510	2.460	2.560	45,989,000	115,469,565	2.5108	2.190	2.190	2.199	2.155	2.243	52,499,106	2.1995	0.40%
2020-05-05	0	2.490	2.480	2.490	2.410	2.510	31,952,680	78,742,185	2.4643	2.181	2.172	2.181	2.111	2.199	36,475,834	2.1587	4.18%
2020-05-04	0	2.390	2.380	2.390	2.270	2.400	35,360,919	83,492,456	2.3612	2.094	2.085	2.094	1.989	2.102	40,366,537	2.0684	2.14%
2020-04-29	0	2.340	2.330	2.340	2.250	2.370	29,333,723	68,430,786	2.3328	2.050	2.041	2.050	1.971	2.076	33,486,143	2.0436	3.54%
2020-04-28	0	2.260	2.250	2.260	2.200	2.270	11,663,000	26,164,105	2.2433	1.980	1.971	1.980	1.927	1.989	13,313,990	1.9652	1.80%
2020-04-27	0	2.220	2.220	2.230	2.160	2.240	19,560,540	43,146,778	2.2058	1.945	1.945	1.953	1.892	1.962	22,329,489	1.9323	2.30%
2020-04-24	0	2.170	2.170	2.180	2.160	2.220	13,730,761	30,022,908	2.1865	1.901	1.901	1.910	1.892	1.945	15,674,459	1.9154	-0.91%
2020-04-23	0	2.190	2.180	2.190	2.150	2.260	29,896,100	65,733,275	2.1987	1.918	1.910	1.918	1.883	1.980	34,128,129	1.9261	-1.79%
2020-04-22	0	2.230	2.230	2.240	2.160	2.240	21,809,195	48,139,861	2.2073	1.953	1.953	1.962	1.892	1.962	24,896,459	1.9336	-0.89%
2020-04-21	0	2.250	2.240	2.250	2.220	2.310	23,104,978	51,976,018	2.2496	1.971	1.962	1.971	1.945	2.024	26,375,670	1.9706	-3.02%
2020-04-20	0	2.320	2.320	2.330	2.310	2.400	26,957,435	62,760,091	2.3281	2.032	2.032	2.041	2.024	2.102	30,773,473	2.0394	-2.52%
2020-04-17	0	2.380	2.370	2.380	2.350	2.410	20,237,920	48,144,724	2.3789	2.085	2.076	2.085	2.059	2.111	23,102,758	2.0839	2.15%
2020-04-16	0	2.330	2.320	2.330	2.310	2.380	29,538,000	69,161,925	2.3415	2.041	2.032	2.041	2.024	2.085	33,719,337	2.0511	-2.10%
2020-04-15	0	2.380	2.370	2.380	2.350	2.450	30,456,634	73,069,839	2.3991	2.085	2.076	2.085	2.059	2.146	34,768,011	2.1016	-1.65%
2020-04-14	0	2.420	2.410	2.420	2.310	2.430	40,990,094	97,482,164	2.3782	2.120	2.111	2.120	2.024	2.129	46,792,566	2.0833	4.31%
2020-04-09	0	2.320	2.310	2.320	2.300	2.400	36,740,072	85,774,546	2.3346	2.032	2.024	2.032	2.015	2.102	41,940,920	2.0451	-0.85%
2020-04-08	0	2.340	2.340	2.350	2.330	2.420	31,539,273	74,510,311	2.3625	2.050	2.050	2.059	2.041	2.120	36,003,906	2.0695	-3.31%
2020-04-07	0	2.420	2.410	2.420	2.350	2.420	40,523,700	96,903,564	2.3913	2.120	2.111	2.120	2.059	2.120	46,260,150	2.0948	3.86%
2020-04-06	0	2.330	2.320	2.330	2.250	2.330	30,642,000	70,238,955	2.2922	2.041	2.032	2.041	1.971	2.041	34,979,617	2.0080	3.10%
2020-04-03	0	2.260	2.250	2.260	2.230	2.290	17,385,582	39,122,972	2.2503	1.980	1.971	1.980	1.953	2.006	19,846,649	1.9713	-1.31%
2020-04-02	0	2.290	2.270	2.290	2.170	2.290	33,372,854	75,022,634	2.2480	2.006	1.989	2.006	1.901	2.006	38,097,045	1.9693	5.53%
2020-04-01	0	2.170	2.170	2.180	2.130	2.280	39,205,720	86,749,061	2.2127	1.901	1.901	1.910	1.866	1.997	44,755,600	1.9383	0.00%
2020-03-31	0	2.170	2.170	2.180	2.150	2.220	25,855,974	56,387,294	2.1808	1.901	1.901	1.910	1.883	1.945	29,516,091	1.9104	1.40%
2020-03-30	0	2.140	2.130	2.140	2.110	2.180	24,258,965	52,008,869	2.1439	1.875	1.866	1.875	1.848	1.910	27,693,013	1.8781	-3.17%
2020-03-27	0	2.210	2.210	2.220	2.210	2.420	29,081,120	66,805,718	2.2972	1.936	1.936	1.945	1.936	2.120	33,197,782	2.0124	-4.74%
2020-03-26	0	2.320	2.310	2.320	2.200	2.350	45,302,850	103,691,491	2.2889	2.032	2.024	2.032	1.927	2.059	51,715,826	2.0050	3.57%
2020-03-25	0	2.240	2.230	2.240	2.180	2.300	55,066,940	123,367,960	2.2403	1.962	1.953	1.962	1.910	2.015	62,862,101	1.9625	6.16%
2020-03-24	0	2.110	2.110	2.120	2.060	2.140	41,521,910	87,486,305	2.1070	1.848	1.848	1.857	1.805	1.875	47,399,665	1.8457	5.50%
2020-03-23	0	2.000	2.000	2.020	2.000	2.110	52,143,420	106,443,900	2.0414	1.752	1.752	1.770	1.752	1.848	59,524,733	1.7882	-8.68%
2020-03-20	0	2.190	2.180	2.190	2.100	2.250	61,524,032	133,778,348	2.1744	1.918	1.910	1.918	1.840	1.971	70,233,245	1.9048	-0.90%
2020-03-19	0	2.210	2.210	2.220	2.080	2.320	61,808,832	133,883,661	2.1661	1.936	1.936	1.945	1.822	2.032	70,558,361	1.8975	-3.07%
2020-03-18	0	2.280	2.280	2.290	2.260	2.480	45,885,000	108,697,920	2.3689	1.997	1.997	2.006	1.980	2.172	52,380,384	2.0752	-5.79%
2020-03-17	0	2.420	2.420	2.430	2.320	2.460	50,621,079	121,039,263	2.3911	2.120	2.120	2.129	2.032	2.155	57,786,893	2.0946	1.68%
2020-03-16	0	2.380	2.380	2.390	2.320	2.550	61,343,335	147,059,103	2.3973	2.085	2.085	2.094	2.032	2.234	70,026,969	2.1000	-7.03%
2020-03-13	0	2.560	2.560	2.570	2.380	2.600	62,639,806	155,642,974	2.4847	2.243	2.243	2.251	2.085	2.278	71,506,966	2.1766	-1.54%
2020-03-12	0	2.600	2.600	2.620	2.570	2.710	54,933,552	143,677,393	2.6155	2.278	2.278	2.295	2.251	2.374	62,709,830	2.2911	-4.41%
2020-03-11	0	2.720	2.720	2.730	2.700	2.870	36,283,991	100,601,002	2.7726	2.383	2.383	2.391	2.365	2.514	41,420,277	2.4288	-3.55%
2020-03-10	0	2.820	2.810	2.820	2.650	2.870	61,084,524	169,008,668	2.7668	2.470	2.462	2.470	2.321	2.514	69,731,521	2.4237	5.62%
2020-03-09	0	2.670	2.670	2.690	2.670	2.950	92,806,624	255,922,593	2.7576	2.339	2.339	2.356	2.339	2.584	105,944,135	2.4156	-10.40%
2020-03-06	0	2.980	2.980	2.990	2.950	3.030	29,435,000	87,685,024	2.9789	2.610	2.610	2.619	2.584	2.654	33,601,757	2.6095	-1.97%
2020-03-05	0	3.040	3.040	3.050	3.010	3.130	31,152,000	94,924,890	3.0472	2.663	2.663	2.672	2.637	2.742	35,561,812	2.6693	-0.65%
2020-03-04	0	3.060	3.060	3.070	2.950	3.090	37,405,532	113,084,403	3.0232	2.681	2.681	2.689	2.584	2.707	42,700,581	2.6483	0.99%
2020-03-03	0	3.030	3.030	3.040	3.000	3.130	43,830,688	134,923,083	3.0783	2.654	2.654	2.663	2.628	2.742	50,035,268	2.6966	0.33%
2020-03-02	0	3.020	3.020	3.030	2.850	3.060	45,188,022	135,427,654	2.9970	2.646	2.646	2.654	2.497	2.681	51,584,744	2.6253	3.78%
2020-02-28	0	2.910	2.910	2.920	2.900	3.000	54,382,773	159,193,799	2.9273	2.549	2.549	2.558	2.540	2.628	62,081,084	2.5643	-4.90%
2020-02-27	0	3.060	3.060	3.070	3.010	3.100	49,476,384	150,589,759	3.0437	2.681	2.681	2.689	2.637	2.716	56,480,157	2.6662	-0.65%
2020-02-26	0	3.080	3.070	3.080	3.030	3.170	63,326,205	196,473,734	3.1026	2.698	2.689	2.698	2.654	2.777	72,290,530	2.7178	-3.75%
2020-02-25	0	3.200	3.190	3.200	3.030	3.240	103,311,658	325,701,814	3.1526	2.803	2.794	2.803	2.654	2.838	117,936,240	2.7617	3.23%
2020-02-24	0	3.100	3.100	3.110	3.080	3.270	107,009,385	335,696,699	3.1371	2.716	2.716	2.724	2.698	2.865	122,157,409	2.7481	-6.91%
2020-02-21	0	3.330	3.320	3.330	3.290	3.570	123,287,503	417,376,769	3.3854	2.917	2.908	2.917	2.882	3.127	140,739,824	2.9656	-5.40%
2020-02-20	0	3.520	3.520	3.530	3.480	3.640	92,694,177	328,994,442	3.5492	3.084	3.084	3.092	3.048	3.189	105,815,770	3.1091	-1.68%
2020-02-19	0	3.580	3.570	3.580	3.440	3.680	212,018,465	754,063,073	3.5566	3.136	3.127	3.136	3.013	3.224	242,031,355	3.1156	-8.67%
2020-02-18	0	3.920	3.920	3.950	3.870	4.130	67,769,385	269,548,904	3.9774	3.434	3.434	3.460	3.390	3.618	77,362,677	3.4842	-3.69%
2020-02-17	0	4.070	4.070	4.080	4.000	4.120	68,343,095	277,239,406	4.0566	3.565	3.565	3.574	3.504	3.609	78,017,600	3.5535	1.75%
2020-02-14	0	4.000	3.990	4.000	3.790	4.120	172,932,019	697,290,752	4.0322	3.504	3.495	3.504	3.320	3.609	197,411,913	3.5322	5.54%
2020-02-13	0	3.790	3.780	3.790	3.710	4.080	154,884,681	602,259,777	3.8884	3.320	3.311	3.320	3.250	3.574	176,809,832	3.4063	-0.52%
2020-02-12	0	3.810	3.800	3.810	3.310	3.880	175,401,662	646,175,449	3.6840	3.338	3.329	3.338	2.900	3.399	200,231,154	3.2271	15.11%
2020-02-11	0	3.310	3.300	3.310	3.240	3.380	59,328,713	196,589,398	3.3136	2.900	2.891	2.900	2.838	2.961	67,727,161	2.9027	0.30%
2020-02-10	0	3.300	3.300	3.310	3.090	3.310	55,801,879	179,565,552	3.2179	2.891	2.891	2.900	2.707	2.900	63,701,076	2.8189	3.12%
2020-02-07	0	3.200	3.190	3.200	3.140	3.250	32,785,649	104,429,006	3.1852	2.803	2.794	2.803	2.751	2.847	37,426,717	2.7902	-1.54%
2020-02-06	0	3.250	3.240	3.250	3.170	3.260	39,232,076	126,619,462	3.2274	2.847	2.838	2.847	2.777	2.856	44,785,686	2.8272	2.20%
2020-02-05	0	3.180	3.180	3.190	3.050	3.290	93,068,591	298,513,059	3.2075	2.786	2.786	2.794	2.672	2.882	106,243,186	2.8097	6.00%
2020-02-04	0	3.000	3.000	3.010	2.910	3.030	36,876,030	110,000,962	2.9830	2.628	2.628	2.637	2.549	2.654	42,096,124	2.6131	3.45%
2020-02-03	0	2.900	2.890	2.900	2.790	2.940	47,472,217	136,088,785	2.8667	2.540	2.532	2.540	2.444	2.575	54,192,285	2.5112	0.00%
2020-01-31	0	2.900	2.900	2.910	2.900	3.070	30,294,435	88,644,760	2.9261	2.540	2.540	2.549	2.540	2.689	34,582,852	2.5633	-1.69%
2020-01-30	0	2.950	2.950	2.960	2.920	3.110	30,476,000	90,517,880	2.9701	2.584	2.584	2.593	2.558	2.724	34,790,119	2.6018	-4.22%
2020-01-29	0	3.080	3.070	3.080	2.990	3.100	39,903,133	121,754,703	3.0513	2.698	2.689	2.698	2.619	2.716	45,551,737	2.6729	-5.23%
2020-01-24	0	3.250	3.240	3.250	3.150	3.250	9,422,906	30,264,569	3.2118	2.847	2.838	2.847	2.759	2.847	10,756,793	2.8135	0.31%
2020-01-23	0	3.240	3.240	3.250	3.130	3.370	52,230,170	169,139,240	3.2383	2.838	2.838	2.847	2.742	2.952	59,623,763	2.8368	-4.14%
2020-01-22	0	3.380	3.380	3.390	3.280	3.410	23,738,372	79,822,663	3.3626	2.961	2.961	2.970	2.873	2.987	27,098,726	2.9456	2.74%
2020-01-21	0	3.290	3.280	3.290	3.280	3.490	53,130,000	177,854,273	3.3475	2.882	2.873	2.882	2.873	3.057	60,650,971	2.9324	-6.27%
2020-01-20	0	3.510	3.500	3.510	3.480	3.570	31,410,711	110,891,140	3.5304	3.075	3.066	3.075	3.048	3.127	35,857,145	3.0926	-1.40%
2020-01-17	0	3.560	3.550	3.560	3.500	3.570	23,467,863	82,878,783	3.5316	3.119	3.110	3.119	3.066	3.127	26,789,924	3.0937	-0.56%
2020-01-16	0	3.580	3.570	3.580	3.550	3.600	25,338,879	90,513,577	3.5721	3.136	3.127	3.136	3.110	3.154	28,925,798	3.1292	0.00%
2020-01-15	0	3.580	3.570	3.580	3.520	3.640	42,925,640	152,718,955	3.5578	3.136	3.127	3.136	3.084	3.189	49,002,104	3.1166	-0.83%
2020-01-14	0	3.610	3.600	3.610	3.530	3.730	98,845,945	359,930,027	3.6413	3.162	3.154	3.162	3.092	3.267	112,838,370	3.1898	3.44%
2020-01-13	0	3.490	3.480	3.490	3.410	3.500	27,035,651	93,559,431	3.4606	3.057	3.048	3.057	2.987	3.066	30,862,761	3.0315	2.35%
2020-01-10	0	3.410	3.400	3.410	3.370	3.490	27,018,000	92,505,000	3.4238	2.987	2.978	2.987	2.952	3.057	30,842,611	2.9993	-1.45%
2020-01-09	0	3.460	3.450	3.460	3.400	3.500	36,433,850	125,764,721	3.4519	3.031	3.022	3.031	2.978	3.066	41,591,349	3.0238	2.98%
2020-01-08	0	3.360	3.360	3.370	3.320	3.430	39,529,784	133,336,741	3.3731	2.943	2.943	2.952	2.908	3.005	45,125,537	2.9548	-0.88%
2020-01-07	0	3.390	3.380	3.390	3.350	3.440	41,738,418	142,072,520	3.4039	2.970	2.961	2.970	2.935	3.013	47,646,821	2.9818	2.42%
2020-01-06	0	3.310	3.310	3.320	3.300	3.510	85,644,120	290,567,849	3.3927	2.900	2.900	2.908	2.891	3.075	97,767,722	2.9720	-3.78%
2020-01-03	0	3.440	3.440	3.450	3.410	3.540	54,348,272	188,364,587	3.4659	3.013	3.013	3.022	2.987	3.101	62,041,699	3.0361	-1.71%
2020-01-02	0	3.500	3.490	3.500	3.360	3.500	48,098,060	165,417,220	3.4392	3.066	3.057	3.066	2.943	3.066	54,906,721	3.0127	4.79%
2019-12-31	0	3.340	3.340	3.360	3.300	3.380	14,155,480	47,235,694	3.3369	2.926	2.926	2.943	2.891	2.961	16,159,300	2.9231	-0.89%
2019-12-30	0	3.370	3.360	3.370	3.280	3.400	44,432,952	148,390,855	3.3397	2.952	2.943	2.952	2.873	2.978	50,722,788	2.9255	3.37%
2019-12-27	0	3.260	3.260	3.270	3.160	3.400	91,036,184	300,870,107	3.3050	2.856	2.856	2.865	2.768	2.978	103,923,075	2.8951	6.89%
2019-12-24	0	3.050	3.050	3.060	2.870	3.080	17,092,876	51,709,102	3.0252	2.672	2.672	2.681	2.514	2.698	19,512,508	2.6500	2.69%
2019-12-23	0	2.970	2.970	2.980	2.890	2.980	22,289,860	65,779,829	2.9511	2.602	2.602	2.610	2.532	2.610	25,445,166	2.5852	2.06%
2019-12-20	0	2.910	2.910	2.920	2.900	3.000	23,715,000	69,564,246	2.9333	2.549	2.549	2.558	2.540	2.628	27,072,046	2.5696	-2.02%
2019-12-19	0	2.970	2.960	2.970	2.930	3.050	28,986,414	85,975,420	2.9661	2.602	2.593	2.602	2.567	2.672	33,089,670	2.5983	-1.66%
2019-12-18	0	3.020	3.010	3.020	2.980	3.080	28,901,000	87,106,257	3.0140	2.646	2.637	2.646	2.610	2.698	32,992,165	2.6402	-1.31%
2019-12-17	0	3.060	3.050	3.060	2.990	3.100	31,756,000	97,107,733	3.0579	2.681	2.672	2.681	2.619	2.716	36,251,313	2.6787	2.34%
2019-12-16	0	2.990	2.990	3.000	2.980	3.060	27,040,300	81,150,248	3.0011	2.619	2.619	2.628	2.610	2.681	30,868,068	2.6289	-2.29%
2019-12-13	0	3.060	3.050	3.060	2.950	3.060	71,548,058	216,919,843	3.0318	2.681	2.672	2.681	2.584	2.681	81,676,251	2.6558	4.79%
2019-12-12	0	2.920	2.920	2.930	2.890	2.950	26,094,253	76,568,228	2.9343	2.558	2.558	2.567	2.532	2.584	29,788,101	2.5704	0.00%
2019-12-11	0	2.920	2.910	2.920	2.850	2.970	35,105,851	101,870,047	2.9018	2.558	2.549	2.558	2.497	2.602	40,075,362	2.5420	-1.35%
2019-12-10	0	2.960	2.950	2.960	2.890	2.980	55,970,108	164,870,561	2.9457	2.593	2.584	2.593	2.532	2.610	63,893,119	2.5804	1.72%
2019-12-09	0	2.910	2.910	2.920	2.890	2.960	40,137,760	117,672,487	2.9317	2.549	2.549	2.558	2.532	2.593	45,819,577	2.5682	0.69%
2019-12-06	0	2.890	2.880	2.890	2.770	2.940	68,750,977	198,338,512	2.8849	2.532	2.523	2.532	2.427	2.575	78,483,221	2.5271	6.25%
2019-12-05	0	2.720	2.720	2.730	2.690	2.750	23,530,000	64,098,010	2.7241	2.383	2.383	2.391	2.356	2.409	26,860,857	2.3863	1.12%
2019-12-04	0	2.690	2.690	2.700	2.650	2.720	26,298,600	70,801,146	2.6922	2.356	2.356	2.365	2.321	2.383	30,021,375	2.3584	-0.74%
2019-12-03	0	2.710	2.700	2.710	2.630	2.710	14,374,530	38,552,897	2.6820	2.374	2.365	2.374	2.304	2.374	16,409,358	2.3494	0.74%
2019-12-02	0	2.690	2.680	2.690	2.630	2.700	23,678,475	63,332,925	2.6747	2.356	2.348	2.356	2.304	2.365	27,030,350	2.3430	0.37%
2019-11-29	0	2.680	2.680	2.690	2.600	2.700	21,449,280	56,829,394	2.6495	2.348	2.348	2.356	2.278	2.365	24,485,595	2.3209	-1.11%
2019-11-28	0	2.710	2.700	2.710	2.650	2.770	25,638,883	69,429,063	2.7080	2.374	2.365	2.374	2.321	2.427	29,268,270	2.3722	-0.73%
2019-11-27	0	2.730	2.720	2.730	2.570	2.750	53,169,700	143,474,925	2.6984	2.391	2.383	2.391	2.251	2.409	60,696,291	2.3638	6.23%
2019-11-26	0	2.570	2.560	2.570	2.540	2.630	29,914,616	76,829,779	2.5683	2.251	2.243	2.251	2.225	2.304	34,149,266	2.2498	-1.15%
2019-11-25	0	2.600	2.590	2.600	2.440	2.680	39,985,884	103,411,025	2.5862	2.278	2.269	2.278	2.137	2.348	45,646,202	2.2655	6.56%
2019-11-22	0	2.440	2.440	2.450	2.430	2.530	32,797,000	80,320,710	2.4490	2.137	2.137	2.146	2.129	2.216	37,439,675	2.1453	-2.01%
2019-11-21	0	2.490	2.480	2.490	2.480	2.580	12,957,600	32,386,806	2.4994	2.181	2.172	2.181	2.172	2.260	14,791,851	2.1895	-2.73%
2019-11-20	0	2.560	2.550	2.560	2.510	2.570	12,619,000	32,294,871	2.5592	2.243	2.234	2.243	2.199	2.251	14,405,319	2.2419	0.79%
2019-11-19	0	2.540	2.530	2.540	2.430	2.540	13,438,971	33,821,000	2.5166	2.225	2.216	2.225	2.129	2.225	15,341,364	2.2046	2.83%
2019-11-18	0	2.470	2.460	2.470	2.430	2.500	10,809,300	26,516,985	2.4532	2.164	2.155	2.164	2.129	2.190	12,339,442	2.1490	0.00%
2019-11-15	0	2.470	2.460	2.470	2.450	2.500	12,265,000	30,276,310	2.4685	2.164	2.155	2.164	2.146	2.190	14,001,208	2.1624	0.00%
2019-11-14	0	2.470	2.470	2.480	2.460	2.540	10,397,774	25,798,314	2.4811	2.164	2.164	2.172	2.155	2.225	11,869,661	2.1735	-1.98%
2019-11-13	0	2.520	2.510	2.520	2.500	2.560	22,280,000	55,989,780	2.5130	2.208	2.199	2.208	2.190	2.243	25,433,910	2.2014	-2.70%
2019-11-12	0	2.590	2.590	2.600	2.570	2.640	11,527,678	29,861,898	2.5905	2.269	2.269	2.278	2.251	2.313	13,159,512	2.2692	-0.77%
2019-11-11	0	2.610	2.600	2.610	2.570	2.700	24,170,000	63,096,265	2.6105	2.286	2.278	2.286	2.251	2.365	27,591,455	2.2868	-4.04%
2019-11-08	0	2.720	2.710	2.720	2.690	2.750	13,778,306	37,419,755	2.7158	2.383	2.374	2.383	2.356	2.409	15,728,734	2.3791	-0.37%
2019-11-07	0	2.730	2.720	2.730	2.660	2.740	16,435,550	44,446,847	2.7043	2.391	2.383	2.391	2.330	2.400	18,762,132	2.3690	-0.73%
2019-11-06	0	2.750	2.740	2.750	2.670	2.780	37,266,559	102,210,856	2.7427	2.409	2.400	2.409	2.339	2.435	42,541,935	2.4026	1.48%
2019-11-05	0	2.710	2.700	2.710	2.620	2.730	43,967,854	118,164,159	2.6875	2.374	2.365	2.374	2.295	2.391	50,191,851	2.3542	3.44%
2019-11-04	0	2.620	2.610	2.620	2.500	2.620	34,829,065	90,188,021	2.5894	2.295	2.286	2.295	2.190	2.295	39,759,394	2.2683	4.38%
2019-11-01	0	2.510	2.500	2.510	2.440	2.520	13,287,000	33,061,356	2.4882	2.199	2.190	2.199	2.137	2.208	15,167,880	2.1797	1.21%
2019-10-31	0	2.480	2.470	2.480	2.440	2.540	34,874,000	85,927,873	2.4640	2.172	2.164	2.172	2.137	2.225	39,810,690	2.1584	-2.36%
2019-10-30	0	2.540	2.530	2.540	2.430	2.540	24,092,000	59,932,296	2.4876	2.225	2.216	2.225	2.129	2.225	27,502,413	2.1792	-0.39%
2019-10-29	0	2.550	2.540	2.550	2.520	2.600	12,419,420	31,751,554	2.5566	2.234	2.225	2.234	2.208	2.278	14,177,487	2.2396	-1.16%
2019-10-28	0	2.580	2.570	2.580	2.540	2.580	9,870,000	25,340,760	2.5675	2.260	2.251	2.260	2.225	2.260	11,267,177	2.2491	1.57%
2019-10-25	0	2.540	2.530	2.540	2.520	2.570	7,303,000	18,525,815	2.5367	2.225	2.216	2.225	2.208	2.251	8,336,797	2.2222	-0.78%
2019-10-24	0	2.560	2.550	2.560	2.470	2.570	17,737,910	44,944,567	2.5338	2.243	2.234	2.243	2.164	2.251	20,248,851	2.2196	2.81%
2019-10-23	0	2.490	2.480	2.490	2.450	2.500	10,588,137	26,247,892	2.4790	2.181	2.172	2.181	2.146	2.190	12,086,971	2.1716	-0.40%
2019-10-22	0	2.500	2.490	2.500	2.460	2.540	16,672,051	41,525,201	2.4907	2.190	2.181	2.190	2.155	2.225	19,032,112	2.1818	-0.79%
2019-10-21	0	2.520	2.510	2.520	2.470	2.520	13,745,470	34,373,834	2.5007	2.208	2.199	2.208	2.164	2.208	15,691,250	2.1906	0.00%
2019-10-18	0	2.520	2.510	2.520	2.510	2.560	13,934,642	35,215,123	2.5272	2.208	2.199	2.208	2.199	2.243	15,907,201	2.2138	-0.79%
2019-10-17	0	2.540	2.540	2.550	2.480	2.560	15,268,178	38,391,401	2.5145	2.225	2.225	2.234	2.172	2.243	17,429,509	2.2027	0.40%
2019-10-16	0	2.530	2.520	2.530	2.510	2.600	20,958,000	53,288,655	2.5426	2.216	2.208	2.216	2.199	2.278	23,924,771	2.2273	-2.69%
2019-10-15	0	2.600	2.590	2.600	2.570	2.630	7,325,779	19,046,930	2.6000	2.278	2.269	2.278	2.251	2.304	8,362,801	2.2776	-1.52%
2019-10-14	0	2.640	2.640	2.650	2.590	2.660	19,952,673	52,576,600	2.6351	2.313	2.313	2.321	2.269	2.330	22,777,132	2.3083	1.93%
2019-10-11	0	2.590	2.580	2.590	2.550	2.620	14,140,945	36,632,573	2.5905	2.269	2.260	2.269	2.234	2.295	16,142,708	2.2693	1.57%
2019-10-10	0	2.550	2.540	2.550	2.520	2.580	27,489,000	69,744,270	2.5372	2.234	2.225	2.234	2.208	2.260	31,380,285	2.2226	0.00%
2019-10-09	0	2.550	2.540	2.550	2.530	2.600	10,571,070	27,010,301	2.5551	2.234	2.225	2.234	2.216	2.278	12,067,489	2.2383	-1.16%
2019-10-08	0	2.580	2.580	2.590	2.530	2.630	15,687,675	40,665,997	2.5922	2.260	2.260	2.269	2.216	2.304	17,908,389	2.2708	1.18%
2019-10-04	0	2.550	2.540	2.550	2.500	2.620	12,919,000	32,812,125	2.5398	2.234	2.225	2.234	2.190	2.295	14,747,787	2.2249	-1.54%
2019-10-03	0	2.590	2.590	2.600	2.540	2.630	10,983,564	28,381,846	2.5840	2.269	2.269	2.278	2.225	2.304	12,538,374	2.2636	0.78%
2019-10-02	0	2.570	2.570	2.580	2.550	2.630	8,262,000	21,270,810	2.5745	2.251	2.251	2.260	2.234	2.304	9,431,551	2.2553	-1.15%
2019-09-30	0	2.600	2.600	2.610	2.590	2.650	13,317,428	34,840,315	2.6161	2.278	2.278	2.286	2.269	2.321	15,202,615	2.2917	-2.99%
2019-09-27	0	2.680	2.670	2.680	2.620	2.680	20,454,242	54,403,565	2.6598	2.348	2.339	2.348	2.295	2.348	23,349,702	2.3299	1.13%
2019-09-26	0	2.650	2.640	2.650	2.610	2.700	24,877,843	66,080,747	2.6562	2.321	2.313	2.321	2.286	2.365	28,399,498	2.3268	1.53%
2019-09-25	0	2.610	2.610	2.620	2.540	2.640	23,432,461	60,798,377	2.5946	2.286	2.286	2.295	2.225	2.313	26,749,511	2.2729	1.16%
2019-09-24	0	2.580	2.580	2.590	2.540	2.610	27,397,643	70,647,730	2.5786	2.260	2.260	2.269	2.225	2.286	31,275,996	2.2588	3.20%
2019-09-23	0	2.500	2.490	2.500	2.480	2.650	24,000,706	60,790,266	2.5329	2.190	2.181	2.190	2.172	2.321	27,398,196	2.2188	-5.30%
2019-09-20	0	2.640	2.620	2.640	2.580	2.640	20,396,315	53,383,930	2.6173	2.313	2.295	2.313	2.260	2.313	23,283,575	2.2928	2.72%
2019-09-19	0	2.570	2.560	2.570	2.560	2.660	25,533,705	66,248,220	2.5945	2.251	2.243	2.251	2.243	2.330	29,148,203	2.2728	-2.65%
2019-09-18	0	2.640	2.630	2.640	2.610	2.680	23,766,682	62,877,461	2.6456	2.313	2.304	2.313	2.286	2.348	27,131,044	2.3175	1.54%
2019-09-17	0	2.600	2.590	2.600	2.580	2.740	35,362,888	92,411,929	2.6132	2.278	2.269	2.278	2.260	2.400	40,368,784	2.2892	-5.11%
2019-09-16	0	2.740	2.730	2.740	2.670	2.800	39,988,947	108,525,403	2.7139	2.400	2.391	2.400	2.339	2.453	45,649,699	2.3774	0.00%
2019-09-13	0	2.740	2.720	2.740	2.550	2.740	55,515,667	148,868,017	2.6815	2.400	2.383	2.400	2.234	2.400	63,374,348	2.3490	7.87%
2019-09-12	0	2.540	2.540	2.550	2.510	2.560	35,733,800	90,823,120	2.5417	2.225	2.225	2.234	2.199	2.243	40,792,202	2.2265	0.40%
2019-09-11	0	2.530	2.520	2.530	2.510	2.580	30,071,104	76,317,824	2.5379	2.216	2.208	2.216	2.199	2.260	34,327,906	2.2232	-0.78%
2019-09-10	0	2.550	2.540	2.550	2.480	2.580	36,610,170	93,245,010	2.5470	2.234	2.225	2.234	2.172	2.260	41,792,629	2.2311	2.00%
2019-09-09	0	2.500	2.490	2.500	2.410	2.500	37,754,936	92,813,711	2.4583	2.190	2.181	2.190	2.111	2.190	43,099,446	2.1535	2.04%
2019-09-06	0	2.450	2.450	2.460	2.420	2.520	39,696,049	97,575,771	2.4581	2.146	2.146	2.155	2.120	2.208	45,315,338	2.1533	-0.41%
2019-09-05	0	2.460	2.450	2.460	2.340	2.480	67,822,019	164,294,455	2.4224	2.155	2.146	2.155	2.050	2.172	77,422,762	2.1220	6.03%
2019-09-04	0	2.320	2.310	2.320	2.250	2.340	42,925,889	99,078,374	2.3081	2.032	2.024	2.032	1.971	2.050	49,002,388	2.0219	2.65%
2019-09-03	0	2.260	2.260	2.270	2.160	2.310	53,696,556	121,285,011	2.2587	1.980	1.980	1.989	1.892	2.024	61,297,728	1.9786	5.12%
2019-09-02	0	2.150	2.150	2.160	2.140	2.210	23,605,211	51,273,021	2.1721	1.883	1.883	1.892	1.875	1.936	26,946,715	1.9028	0.94%
2019-08-30	0	2.130	2.120	2.130	2.080	2.150	27,099,222	57,516,491	2.1224	1.866	1.857	1.866	1.822	1.883	30,935,331	1.8592	3.40%
2019-08-29	0	2.060	2.060	2.070	2.030	2.120	24,116,500	49,544,990	2.0544	1.805	1.805	1.813	1.778	1.857	27,530,381	1.7996	-0.96%
2019-08-28	0	2.080	2.080	2.090	2.060	2.110	10,722,524	22,369,425	2.0862	1.822	1.822	1.831	1.805	1.848	12,240,382	1.8275	-0.48%
2019-08-27	0	2.090	2.090	2.100	2.070	2.150	34,741,670	73,071,311	2.1033	1.831	1.831	1.840	1.813	1.883	39,659,628	1.8425	-0.48%
2019-08-26	0	2.100	2.090	2.100	2.020	2.100	47,028,000	96,757,545	2.0574	1.840	1.831	1.840	1.770	1.840	53,685,185	1.8023	-3.23%
2019-08-23	0	2.170	2.160	2.170	2.150	2.230	31,394,658	68,171,023	2.1714	1.901	1.892	1.901	1.883	1.953	35,838,820	1.9022	-2.25%
2019-08-22	0	2.220	2.220	2.230	2.200	2.310	25,642,031	57,191,596	2.2304	1.945	1.945	1.953	1.927	2.024	29,271,863	1.9538	-1.33%
2019-08-21	0	2.250	2.250	2.260	2.250	2.320	13,664,819	31,042,280	2.2717	1.971	1.971	1.980	1.971	2.032	15,599,182	1.9900	-1.32%
2019-08-20	0	2.280	2.280	2.290	2.270	2.340	29,906,201	69,049,938	2.3089	1.997	1.997	2.006	1.989	2.050	34,139,660	2.0226	-0.87%
2019-08-19	0	2.300	2.300	2.310	2.230	2.330	20,262,124	46,384,347	2.2892	2.015	2.015	2.024	1.953	2.041	23,130,388	2.0053	4.07%
2019-08-16	0	2.210	2.200	2.210	2.200	2.260	17,847,948	39,848,192	2.2326	1.936	1.927	1.936	1.927	1.980	20,374,466	1.9558	-2.21%
2019-08-15	0	2.260	2.250	2.260	2.160	2.270	26,496,933	58,812,993	2.2196	1.980	1.971	1.980	1.892	1.989	30,247,783	1.9444	1.35%
2019-08-14	0	2.230	2.230	2.240	2.210	2.310	37,525,102	84,992,276	2.2649	1.953	1.953	1.962	1.936	2.024	42,837,077	1.9841	0.45%
2019-08-13	0	2.220	2.210	2.220	2.210	2.380	61,982,802	140,424,141	2.2655	1.945	1.936	1.945	1.936	2.085	70,756,958	1.9846	-5.13%
2019-08-12	0	2.340	2.330	2.340	2.300	2.430	42,998,000	101,276,670	2.3554	2.050	2.041	2.050	2.015	2.129	49,084,707	2.0633	-2.50%
2019-08-09	0	2.400	2.400	2.410	2.380	2.470	53,193,740	128,756,522	2.4205	2.102	2.102	2.111	2.085	2.164	60,723,734	2.1204	-0.41%
2019-08-08	0	2.410	2.400	2.410	2.390	2.530	91,913,606	224,988,686	2.4478	2.111	2.102	2.111	2.094	2.216	104,924,703	2.1443	-3.60%
2019-08-07	0	2.500	2.500	2.510	2.190	2.550	198,381,186	480,513,635	2.4222	2.190	2.190	2.199	1.918	2.234	226,463,611	2.1218	19.62%
2019-08-06	0	2.090	2.080	2.090	2.020	2.110	34,572,607	71,655,444	2.0726	1.831	1.822	1.831	1.770	1.848	39,466,633	1.8156	-3.24%
2019-08-05	0	2.160	2.150	2.160	2.130	2.240	37,931,800	82,073,430	2.1637	1.892	1.883	1.892	1.866	1.962	43,301,346	1.8954	-4.42%
2019-08-02	0	2.260	2.260	2.270	2.250	2.300	26,634,000	60,344,640	2.2657	1.980	1.980	1.989	1.971	2.015	30,404,253	1.9847	-3.42%
2019-08-01	0	2.340	2.330	2.340	2.250	2.360	31,013,000	72,125,997	2.3257	2.050	2.041	2.050	1.971	2.067	35,403,135	2.0373	3.54%
2019-07-31	0	2.260	2.260	2.270	2.230	2.280	19,109,262	43,156,775	2.2584	1.980	1.980	1.989	1.953	1.997	21,814,329	1.9784	-1.74%
2019-07-30	0	2.300	2.290	2.300	2.280	2.320	12,540,000	28,759,170	2.2934	2.015	2.006	2.015	1.997	2.032	14,315,136	2.0090	0.00%
2019-07-29	0	2.300	2.290	2.300	2.270	2.330	112,269,460	257,593,585	2.2944	2.015	2.006	2.015	1.989	2.041	128,162,089	2.0099	-1.71%
2019-07-26	0	2.340	2.330	2.340	2.310	2.360	19,159,990	44,642,695	2.3300	2.050	2.041	2.050	2.024	2.067	21,872,238	2.0411	-0.85%
2019-07-25	0	2.360	2.350	2.360	2.330	2.380	10,947,785	25,769,129	2.3538	2.067	2.059	2.067	2.041	2.085	12,497,530	2.0619	0.43%
2019-07-24	0	2.350	2.350	2.360	2.350	2.410	18,831,759	44,857,586	2.3820	2.059	2.059	2.067	2.059	2.111	21,497,543	2.0866	0.43%
2019-07-23	0	2.340	2.340	2.350	2.290	2.350	14,875,600	34,478,578	2.3178	2.050	2.050	2.059	2.006	2.059	16,981,359	2.0304	1.74%
2019-07-22	0	2.300	2.300	2.310	2.300	2.420	21,894,325	50,879,077	2.3238	2.015	2.015	2.024	2.015	2.120	24,993,640	2.0357	-3.36%
2019-07-19	0	2.380	2.380	2.390	2.340	2.430	25,577,116	61,313,423	2.3972	2.085	2.085	2.094	2.050	2.129	29,197,759	2.0999	2.15%
2019-07-18	0	2.330	2.320	2.330	2.310	2.350	7,526,100	17,551,939	2.3321	2.041	2.032	2.041	2.024	2.059	8,591,479	2.0429	-0.85%
2019-07-17	0	2.350	2.340	2.350	2.310	2.370	8,892,000	20,806,695	2.3399	2.059	2.050	2.059	2.024	2.076	10,150,733	2.0498	-0.42%
2019-07-16	0	2.360	2.360	2.370	2.330	2.390	15,675,000	37,037,730	2.3629	2.067	2.067	2.076	2.041	2.094	17,893,920	2.0698	0.85%
2019-07-15	0	2.340	2.340	2.350	2.260	2.350	17,406,495	40,140,443	2.3061	2.050	2.050	2.059	1.980	2.059	19,870,522	2.0201	2.18%
2019-07-12	0	2.290	2.290	2.300	2.280	2.330	47,164,000	107,977,165	2.2894	2.006	2.006	2.015	1.997	2.041	53,840,437	2.0055	-0.87%
2019-07-11	0	2.310	2.300	2.310	2.290	2.360	26,946,026	62,401,716	2.3158	2.024	2.015	2.024	2.006	2.067	30,760,449	2.0286	-0.86%
2019-07-10	0	2.330	2.320	2.330	2.290	2.370	19,875,072	46,101,559	2.3196	2.041	2.032	2.041	2.006	2.076	22,688,546	2.0319	-0.43%
2019-07-09	0	2.340	2.330	2.340	2.320	2.360	12,420,700	28,952,976	2.3310	2.050	2.041	2.050	2.032	2.067	14,178,948	2.0420	-0.43%
2019-07-08	0	2.350	2.350	2.360	2.320	2.390	15,551,146	36,525,844	2.3488	2.059	2.059	2.067	2.032	2.094	17,752,534	2.0575	-1.67%
2019-07-05	0	2.390	2.390	2.400	2.380	2.450	12,018,000	28,837,530	2.3995	2.094	2.094	2.102	2.085	2.146	13,719,243	2.1020	-1.24%
2019-07-04	0	2.420	2.410	2.420	2.400	2.450	11,490,000	27,855,321	2.4243	2.120	2.111	2.120	2.102	2.146	13,116,500	2.1237	0.41%
2019-07-03	0	2.410	2.410	2.420	2.380	2.500	23,610,473	57,250,684	2.4248	2.111	2.111	2.120	2.085	2.190	26,952,722	2.1241	-3.21%
2019-07-02	0	2.490	2.480	2.490	2.460	2.540	31,729,959	78,911,497	2.4870	2.181	2.172	2.181	2.155	2.225	36,221,585	2.1786	0.81%
2019-06-28	0	2.470	2.460	2.470	2.420	2.490	8,655,156	21,205,430	2.4500	2.164	2.155	2.164	2.120	2.181	9,880,362	2.1462	0.00%
2019-06-27	0	2.470	2.460	2.470	2.420	2.490	9,384,926	23,109,054	2.4624	2.164	2.155	2.164	2.120	2.181	10,713,436	2.1570	2.49%
2019-06-26	0	2.410	2.410	2.420	2.390	2.430	9,819,000	23,631,960	2.4068	2.111	2.111	2.120	2.094	2.129	11,208,957	2.1083	-0.41%
2019-06-25	0	2.420	2.410	2.420	2.400	2.480	15,151,426	36,795,357	2.4285	2.120	2.111	2.120	2.102	2.172	17,296,230	2.1274	-1.63%
2019-06-24	0	2.460	2.460	2.470	2.460	2.520	14,890,200	37,129,308	2.4935	2.155	2.155	2.164	2.155	2.208	16,998,026	2.1843	-1.20%
2019-06-21	0	2.490	2.490	2.500	2.480	2.580	22,412,119	56,448,462	2.5187	2.181	2.181	2.190	2.172	2.260	25,584,732	2.2063	-1.19%
2019-06-20	0	2.520	2.510	2.520	2.460	2.520	18,096,700	45,269,434	2.5015	2.208	2.199	2.208	2.155	2.208	20,658,431	2.1913	3.07%
2019-06-19	0	2.570	2.570	2.580	2.530	2.600	29,531,500	75,696,735	2.5633	2.142	2.142	2.150	2.108	2.167	35,436,010	2.1362	4.47%
2019-06-18	0	2.460	2.460	2.470	2.430	2.480	11,911,884	29,254,600	2.4559	2.050	2.050	2.058	2.025	2.067	14,293,539	2.0467	1.23%
2019-06-17	0	2.430	2.430	2.440	2.420	2.520	18,516,568	45,350,386	2.4492	2.025	2.025	2.033	2.017	2.100	22,218,759	2.0411	-1.22%
2019-06-14	0	2.460	2.460	2.470	2.440	2.510	13,439,492	33,119,225	2.4643	2.050	2.050	2.058	2.033	2.092	16,126,576	2.0537	-1.20%
2019-06-13	0	2.490	2.490	2.500	2.450	2.510	7,964,371	19,737,926	2.4783	2.075	2.075	2.083	2.042	2.092	9,556,762	2.0653	-0.80%
2019-06-12	0	2.510	2.510	2.520	2.470	2.560	18,672,000	46,972,677	2.5157	2.092	2.092	2.100	2.058	2.133	22,405,268	2.0965	-1.95%
2019-06-11	0	2.560	2.550	2.560	2.480	2.590	25,803,756	65,869,257	2.5527	2.133	2.125	2.133	2.067	2.158	30,962,943	2.1274	2.81%
2019-06-10	0	2.490	2.490	2.500	2.430	2.530	15,820,300	39,397,570	2.4903	2.075	2.075	2.083	2.025	2.108	18,983,401	2.0754	2.47%
2019-06-06	0	2.430	2.430	2.440	2.420	2.460	10,439,000	25,475,250	2.4404	2.025	2.025	2.033	2.017	2.050	12,526,167	2.0338	0.83%
2019-06-05	0	2.410	2.410	2.420	2.410	2.460	8,541,500	20,756,015	2.4300	2.008	2.008	2.017	2.008	2.050	10,249,282	2.0251	0.42%
2019-06-04	0	2.400	2.390	2.400	2.370	2.440	17,225,099	41,269,467	2.3959	2.000	1.992	2.000	1.975	2.033	20,669,075	1.9967	-2.04%
2019-06-03	0	2.450	2.440	2.450	2.380	2.480	18,598,572	44,961,558	2.4175	2.042	2.033	2.042	1.983	2.067	22,317,159	2.0147	-0.41%
2019-05-31	0	2.460	2.450	2.460	2.450	2.520	20,755,413	51,571,063	2.4847	2.050	2.042	2.050	2.042	2.100	24,905,238	2.0707	0.00%
2019-05-30	0	2.460	2.450	2.460	2.400	2.470	11,151,000	27,173,295	2.4368	2.050	2.042	2.050	2.000	2.058	13,380,524	2.0308	1.23%
2019-05-29	0	2.430	2.420	2.440	2.400	2.470	19,441,700	47,434,050	2.4398	2.025	2.017	2.033	2.000	2.058	23,328,862	2.0333	0.41%
2019-05-28	0	2.420	2.410	2.420	2.370	2.450	26,013,088	62,906,310	2.4183	2.017	2.008	2.017	1.975	2.042	31,214,129	2.0153	2.11%
2019-05-27	0	2.370	2.370	2.380	2.320	2.410	14,238,000	33,718,668	2.3682	1.975	1.975	1.983	1.933	2.008	17,084,737	1.9736	1.28%
2019-05-24	0	2.340	2.340	2.350	2.330	2.400	36,308,311	85,463,088	2.3538	1.950	1.950	1.958	1.942	2.000	43,567,773	1.9616	-0.43%
2019-05-23	0	2.350	2.350	2.360	2.330	2.550	71,867,566	171,865,140	2.3914	1.958	1.958	1.967	1.942	2.125	86,236,723	1.9929	-7.48%
2019-05-22	0	2.540	2.540	2.550	2.530	2.630	31,990,684	82,242,255	2.5708	2.117	2.117	2.125	2.108	2.192	38,386,882	2.1425	-1.93%
2019-05-21	0	2.590	2.580	2.590	2.470	2.680	62,716,228	162,478,830	2.5907	2.158	2.150	2.158	2.058	2.233	75,255,672	2.1590	4.02%
2019-05-20	0	2.490	2.480	2.490	2.450	2.540	37,771,599	93,632,392	2.4789	2.075	2.067	2.075	2.042	2.117	45,323,629	2.0659	-2.35%
2019-05-17	0	2.550	2.540	2.550	2.530	2.670	25,349,522	65,056,764	2.5664	2.125	2.117	2.125	2.108	2.225	30,417,890	2.1388	-3.04%
2019-05-16	0	2.630	2.630	2.640	2.500	2.660	36,919,098	96,751,868	2.6206	2.192	2.192	2.200	2.083	2.217	44,300,680	2.1840	4.37%
2019-05-15	0	2.520	2.520	2.530	2.520	2.600	40,794,664	103,871,237	2.5462	2.100	2.100	2.108	2.100	2.167	48,951,124	2.1219	-0.79%
2019-05-14	0	2.540	2.540	2.550	2.500	2.560	59,197,431	149,732,291	2.5294	2.117	2.117	2.125	2.083	2.133	71,033,329	2.1079	-3.79%
2019-05-10	0	2.640	2.640	2.650	2.590	2.700	36,211,293	95,819,156	2.6461	2.200	2.200	2.208	2.158	2.250	43,451,357	2.2052	0.76%
2019-05-09	0	2.620	2.610	2.620	2.590	2.730	75,083,243	197,242,761	2.6270	2.183	2.175	2.183	2.158	2.275	90,095,341	2.1893	-3.68%
2019-05-08	0	2.720	2.710	2.720	2.680	2.740	43,825,733	118,766,893	2.7100	2.267	2.258	2.267	2.233	2.283	52,588,223	2.2584	-2.16%
2019-05-07	0	2.780	2.780	2.790	2.730	2.830	40,600,100	112,928,878	2.7815	2.317	2.317	2.325	2.275	2.358	48,717,659	2.3180	0.00%
2019-05-06	0	2.780	2.780	2.790	2.740	2.860	62,009,800	171,910,998	2.7723	2.317	2.317	2.325	2.283	2.383	74,408,002	2.3104	-4.14%
2019-05-03	0	2.900	2.890	2.900	2.840	2.920	33,556,829	96,942,742	2.8889	2.417	2.408	2.417	2.367	2.433	40,266,161	2.4075	0.35%
2019-05-02	0	2.890	2.880	2.890	2.860	2.960	47,161,700	135,786,733	2.8792	2.408	2.400	2.408	2.383	2.467	56,591,182	2.3994	-2.03%
2019-04-30	0	2.950	2.940	2.950	2.880	2.980	33,460,510	98,168,414	2.9339	2.458	2.450	2.458	2.400	2.483	40,150,584	2.4450	0.68%
2019-04-29	0	2.930	2.930	2.940	2.890	3.080	71,835,040	211,021,627	2.9376	2.442	2.442	2.450	2.408	2.567	86,197,694	2.4481	-3.62%
2019-04-26	0	3.040	3.030	3.040	3.030	3.100	31,993,000	97,579,044	3.0500	2.533	2.525	2.533	2.525	2.583	38,389,661	2.5418	-1.94%
2019-04-25	0	3.100	3.100	3.110	3.090	3.170	29,597,561	92,467,050	3.1241	2.583	2.583	2.592	2.575	2.642	35,515,279	2.6036	-2.21%
2019-04-24	0	3.170	3.160	3.170	3.100	3.190	23,575,378	74,354,350	3.1539	2.642	2.633	2.642	2.583	2.658	28,289,025	2.6284	0.32%
2019-04-23	0	3.160	3.150	3.160	3.020	3.200	76,739,811	240,572,674	3.1349	2.633	2.625	2.633	2.517	2.667	92,083,122	2.6126	-5.95%
2019-04-18	0	3.360	3.350	3.360	3.340	3.430	32,970,000	111,033,255	3.3677	2.800	2.792	2.800	2.783	2.858	39,562,002	2.8066	-2.04%
2019-04-17	0	3.430	3.420	3.430	3.390	3.520	51,109,000	174,955,535	3.4232	2.858	2.850	2.858	2.825	2.933	61,327,702	2.8528	-1.72%
2019-04-16	0	3.490	3.480	3.490	3.450	3.580	71,407,352	249,186,737	3.4897	2.908	2.900	2.908	2.875	2.983	85,684,494	2.9082	-2.24%
2019-04-15	0	3.570	3.560	3.570	3.560	3.680	25,254,066	91,579,722	3.6263	2.975	2.967	2.975	2.967	3.067	30,303,349	3.0221	0.85%
2019-04-12	0	3.540	3.540	3.550	3.510	3.560	22,317,217	78,938,053	3.5371	2.950	2.950	2.958	2.925	2.967	26,779,308	2.9477	-1.39%
2019-04-11	0	3.590	3.580	3.590	3.550	3.670	25,846,485	92,991,751	3.5978	2.992	2.983	2.992	2.958	3.058	31,014,215	2.9984	-1.64%
2019-04-10	0	3.650	3.640	3.650	3.570	3.660	29,895,000	108,149,395	3.6176	3.042	3.033	3.042	2.975	3.050	35,872,188	3.0149	-0.82%
2019-04-09	0	3.680	3.670	3.680	3.620	3.690	39,258,800	143,703,610	3.6604	3.067	3.058	3.067	3.017	3.075	47,108,181	3.0505	0.00%
2019-04-08	0	3.680	3.670	3.680	3.630	3.720	69,994,381	256,993,982	3.6716	3.067	3.058	3.067	3.025	3.100	83,989,015	3.0599	1.94%
2019-04-04	0	3.610	3.610	3.620	3.570	3.660	61,593,000	222,163,195	3.6070	3.008	3.008	3.017	2.975	3.050	73,907,867	3.0059	1.12%
2019-04-03	0	3.570	3.570	3.580	3.500	3.600	53,896,720	191,907,606	3.5607	2.975	2.975	2.983	2.917	3.000	64,672,797	2.9674	1.71%
2019-04-02	0	3.510	3.510	3.520	3.420	3.540	48,929,961	170,574,119	3.4861	2.925	2.925	2.933	2.850	2.950	58,712,988	2.9052	1.74%
2019-04-01	0	3.450	3.450	3.460	3.320	3.500	76,447,716	262,799,638	3.4376	2.875	2.875	2.883	2.767	2.917	91,732,626	2.8648	5.18%
2019-03-29	0	3.280	3.270	3.280	3.100	3.280	43,308,000	139,283,810	3.2161	2.733	2.725	2.733	2.583	2.733	51,966,975	2.6802	1.86%
2019-03-28	0	3.220	3.220	3.230	3.110	3.250	52,296,104	167,036,384	3.1941	2.683	2.683	2.692	2.592	2.708	62,752,155	2.6618	0.62%
2019-03-27	0	3.200	3.190	3.200	3.170	3.250	32,133,924	102,776,742	3.1984	2.667	2.658	2.667	2.642	2.708	38,558,761	2.6655	-0.62%
2019-03-26	0	3.220	3.220	3.230	3.200	3.310	19,229,236	62,280,841	3.2389	2.683	2.683	2.692	2.667	2.758	23,073,918	2.6992	-0.92%
2019-03-25	0	3.250	3.240	3.250	3.240	3.330	50,899,600	166,728,912	3.2756	2.708	2.700	2.708	2.700	2.775	61,076,435	2.7298	-4.41%
2019-03-22	0	3.400	3.390	3.400	3.340	3.470	30,573,351	103,302,330	3.3788	2.833	2.825	2.833	2.783	2.892	36,686,168	2.8158	-1.16%
2019-03-21	0	3.440	3.430	3.440	3.360	3.500	42,798,080	146,828,617	3.4307	2.867	2.858	2.867	2.800	2.917	51,355,102	2.8591	2.08%
2019-03-20	0	3.370	3.360	3.370	3.340	3.470	25,793,650	87,511,019	3.3927	2.808	2.800	2.808	2.783	2.892	30,950,817	2.8274	-2.60%
2019-03-19	0	3.460	3.450	3.460	3.380	3.460	23,566,000	80,691,544	3.4241	2.883	2.875	2.883	2.817	2.883	28,277,772	2.8535	0.58%
2019-03-18	0	3.440	3.430	3.440	3.340	3.440	30,933,670	105,173,039	3.4000	2.867	2.858	2.867	2.783	2.867	37,118,529	2.8334	2.99%
2019-03-15	0	3.340	3.340	3.350	3.320	3.420	63,294,817	212,546,157	3.3580	2.783	2.783	2.792	2.767	2.850	75,949,944	2.7985	-2.62%
2019-03-14	0	3.430	3.430	3.440	3.410	3.570	35,280,178	122,994,786	3.4862	2.858	2.858	2.867	2.842	2.975	42,334,075	2.9053	-2.56%
2019-03-13	0	3.520	3.520	3.530	3.490	3.570	19,039,398	67,237,870	3.5315	2.933	2.933	2.942	2.908	2.975	22,846,124	2.9431	0.28%
2019-03-12	0	3.510	3.510	3.520	3.500	3.600	25,227,450	89,363,837	3.5423	2.925	2.925	2.933	2.917	3.000	30,271,411	2.9521	0.86%
2019-03-11	0	3.480	3.480	3.490	3.400	3.530	40,648,193	141,146,778	3.4724	2.900	2.900	2.908	2.833	2.942	48,775,368	2.8938	0.00%
2019-03-08	0	3.480	3.480	3.490	3.480	3.630	61,925,632	218,966,721	3.5360	2.900	2.900	2.908	2.900	3.025	74,307,005	2.9468	-6.45%
2019-03-07	0	3.720	3.710	3.720	3.710	3.840	39,314,185	148,246,298	3.7708	3.100	3.092	3.100	3.092	3.200	47,174,639	3.1425	-2.11%
2019-03-06	0	3.800	3.790	3.800	3.740	3.850	41,225,173	156,647,662	3.7998	3.167	3.158	3.167	3.117	3.208	49,467,709	3.1667	0.00%
2019-03-05	0	3.800	3.800	3.810	3.710	3.820	23,610,000	88,976,114	3.7686	3.167	3.167	3.175	3.092	3.183	28,330,569	3.1406	-0.78%
2019-03-04	0	3.830	3.830	3.840	3.780	3.910	45,987,435	177,026,888	3.8495	3.192	3.192	3.200	3.150	3.258	55,182,135	3.2080	1.06%
2019-03-01	0	3.790	3.780	3.790	3.700	3.800	30,690,266	114,975,990	3.7463	3.158	3.150	3.158	3.083	3.167	36,826,459	3.1221	0.80%
2019-02-28	0	3.760	3.750	3.760	3.710	3.840	45,670,863	172,596,314	3.7791	3.133	3.125	3.133	3.092	3.200	54,802,268	3.1494	0.53%
2019-02-27	0	3.740	3.730	3.740	3.710	3.920	36,659,000	139,437,470	3.8036	3.117	3.108	3.117	3.092	3.267	43,988,578	3.1699	-2.60%
2019-02-26	0	3.840	3.840	3.850	3.790	3.960	69,181,000	267,120,164	3.8612	3.200	3.200	3.208	3.158	3.300	83,013,007	3.2178	-0.52%
2019-02-25	0	3.860	3.860	3.870	3.800	3.980	100,443,052	390,276,575	3.8856	3.217	3.217	3.225	3.167	3.317	120,525,575	3.2381	2.93%
2019-02-22	0	3.750	3.750	3.760	3.600	3.790	66,499,204	245,171,987	3.6868	3.125	3.125	3.133	3.000	3.158	79,795,014	3.0725	1.35%
2019-02-21	0	3.700	3.680	3.700	3.610	3.810	126,542,131	471,037,046	3.7224	3.083	3.067	3.083	3.008	3.175	151,842,888	3.1021	0.27%
2019-02-20	0	3.690	3.680	3.690	3.410	3.700	161,941,886	586,547,101	3.6220	3.075	3.067	3.075	2.842	3.083	194,320,448	3.0185	9.82%
2019-02-19	0	3.360	3.360	3.370	3.340	3.510	29,196,585	99,577,145	3.4106	2.800	2.800	2.808	2.783	2.925	35,034,132	2.8423	-1.75%
2019-02-18	0	3.420	3.420	3.430	3.320	3.470	62,323,100	213,248,599	3.4217	2.850	2.850	2.858	2.767	2.892	74,783,943	2.8515	4.27%
2019-02-15	0	3.280	3.270	3.280	3.230	3.350	41,377,000	136,195,950	3.2916	2.733	2.725	2.733	2.692	2.792	49,649,892	2.7431	-1.80%
2019-02-14	0	3.340	3.340	3.350	3.270	3.390	47,851,123	159,513,577	3.3335	2.783	2.783	2.792	2.725	2.825	57,418,447	2.7781	-1.18%
2019-02-13	0	3.380	3.380	3.390	3.180	3.410	74,552,838	248,191,715	3.3291	2.817	2.817	2.825	2.650	2.842	89,458,887	2.7744	6.29%
2019-02-12	0	3.180	3.170	3.180	3.160	3.250	30,349,111	96,720,862	3.1869	2.650	2.642	2.650	2.633	2.708	36,417,094	2.6559	-1.24%
2019-02-11	0	3.220	3.210	3.220	3.120	3.220	43,817,604	139,004,044	3.1723	2.683	2.675	2.683	2.600	2.683	52,578,469	2.6437	0.00%
2019-02-08	0	3.220	3.220	3.230	3.160	3.250	18,230,067	58,400,471	3.2035	2.683	2.683	2.692	2.633	2.708	21,874,975	2.6697	-1.53%
2019-02-04	0	3.270	3.260	3.270	3.150	3.270	15,048,000	48,677,580	3.2348	2.725	2.717	2.725	2.625	2.725	18,056,688	2.6958	2.19%
2019-02-01	0	3.200	3.190	3.200	3.110	3.230	27,645,600	87,522,990	3.1659	2.667	2.658	2.667	2.592	2.692	33,173,044	2.6384	0.95%
2019-01-31	0	3.170	3.170	3.180	3.050	3.220	61,254,558	193,498,558	3.1589	2.642	2.642	2.650	2.542	2.683	73,501,757	2.6326	6.38%
2019-01-30	0	2.980	2.970	2.980	2.910	3.000	12,861,600	38,206,383	2.9706	2.483	2.475	2.483	2.425	2.500	15,433,140	2.4756	1.02%
2019-01-29	0	2.950	2.950	2.960	2.890	2.990	17,023,400	49,823,419	2.9268	2.458	2.458	2.467	2.408	2.492	20,427,048	2.4391	-1.67%
2019-01-28	0	3.000	2.990	3.000	2.940	3.050	26,868,350	80,689,965	3.0032	2.500	2.492	2.500	2.450	2.542	32,240,392	2.5028	2.39%
2019-01-25	0	2.930	2.920	2.930	2.880	2.950	21,300,738	62,128,354	2.9167	2.442	2.433	2.442	2.400	2.458	25,559,595	2.4307	0.34%
2019-01-24	0	2.920	2.910	2.920	2.820	2.930	16,105,800	46,368,471	2.8790	2.433	2.425	2.433	2.350	2.442	19,325,984	2.3993	1.04%
2019-01-23	0	2.890	2.890	2.900	2.850	2.900	15,491,165	44,638,690	2.8816	2.408	2.408	2.417	2.375	2.417	18,588,459	2.4014	-0.34%
2019-01-22	0	2.900	2.890	2.900	2.850	2.990	27,291,900	79,015,089	2.8952	2.417	2.408	2.417	2.375	2.492	32,748,626	2.4128	-2.68%
2019-01-21	0	2.980	2.970	2.980	2.960	3.090	25,917,200	78,231,817	3.0185	2.483	2.475	2.483	2.467	2.575	31,099,069	2.5156	-1.97%
2019-01-18	0	3.040	3.030	3.040	2.930	3.050	23,099,500	69,611,485	3.0135	2.533	2.525	2.533	2.442	2.542	27,718,000	2.5114	3.75%
2019-01-17	0	2.930	2.930	2.940	2.910	3.000	14,867,101	43,795,969	2.9458	2.442	2.442	2.450	2.425	2.500	17,839,620	2.4550	-0.68%
2019-01-16	0	2.950	2.940	2.950	2.900	2.970	11,685,000	34,294,440	2.9349	2.458	2.450	2.458	2.417	2.475	14,021,292	2.4459	-0.34%
2019-01-15	0	2.960	2.950	2.960	2.840	2.980	27,548,797	80,875,666	2.9357	2.467	2.458	2.467	2.367	2.483	33,056,887	2.4466	4.59%
2019-01-14	0	2.830	2.820	2.830	2.810	2.880	11,613,000	32,906,355	2.8336	2.358	2.350	2.358	2.342	2.400	13,934,896	2.3614	-2.41%
2019-01-11	0	2.900	2.890	2.900	2.850	2.930	13,298,693	38,388,151	2.8866	2.417	2.408	2.417	2.375	2.442	15,957,626	2.4056	-0.34%
2019-01-10	0	2.910	2.900	2.910	2.860	2.950	16,380,951	47,497,449	2.8996	2.425	2.417	2.425	2.383	2.458	19,656,148	2.4164	-0.68%
2019-01-09	0	2.930	2.930	2.940	2.860	2.980	27,605,367	81,072,077	2.9368	2.442	2.442	2.450	2.383	2.483	33,124,767	2.4475	2.09%
2019-01-08	0	2.870	2.860	2.870	2.830	2.900	12,851,025	36,745,268	2.8593	2.392	2.383	2.392	2.358	2.417	15,420,451	2.3829	0.00%
2019-01-07	0	2.870	2.870	2.880	2.820	2.890	18,970,000	54,208,710	2.8576	2.392	2.392	2.400	2.350	2.408	22,762,850	2.3815	3.61%
2019-01-04	0	2.770	2.770	2.780	2.710	2.820	21,127,260	58,497,998	2.7688	2.308	2.308	2.317	2.258	2.350	25,351,431	2.3075	-0.36%
2019-01-03	0	2.780	2.770	2.780	2.740	2.840	11,549,000	32,117,220	2.7810	2.317	2.308	2.317	2.283	2.367	13,858,100	2.3176	-1.42%
2019-01-02	0	2.820	2.810	2.820	2.760	2.910	17,200,804	48,166,693	2.8003	2.350	2.342	2.350	2.300	2.425	20,639,922	2.3337	-2.08%
2018-12-31	0	2.880	2.880	2.890	2.850	2.920	9,859,000	28,418,645	2.8825	2.400	2.400	2.408	2.375	2.433	11,830,202	2.4022	0.00%
2018-12-28	0	2.880	2.880	2.890	2.870	2.970	17,570,717	50,957,685	2.9001	2.400	2.400	2.408	2.392	2.475	21,083,795	2.4169	-1.71%
2018-12-27	0	2.930	2.920	2.930	2.920	3.020	16,643,136	49,303,595	2.9624	2.442	2.433	2.442	2.433	2.517	19,970,754	2.4688	-0.68%
2018-12-24	0	2.950	2.950	2.960	2.930	2.990	4,973,284	14,676,665	2.9511	2.458	2.458	2.467	2.442	2.492	5,967,639	2.4594	-1.67%
2018-12-21	0	3.000	2.990	3.000	2.940	3.070	28,141,683	84,037,097	2.9862	2.500	2.492	2.500	2.450	2.558	33,768,314	2.4886	-3.23%
2018-12-20	0	3.100	3.090	3.100	3.060	3.150	13,498,000	41,760,780	3.0938	2.583	2.575	2.583	2.550	2.625	16,196,782	2.5783	0.00%
2018-12-19	0	3.100	3.090	3.100	3.090	3.180	31,129,260	97,333,782	3.1268	2.583	2.575	2.583	2.575	2.650	37,353,225	2.6058	-1.59%
2018-12-18	0	3.150	3.140	3.150	3.030	3.180	22,701,000	70,991,006	3.1272	2.625	2.617	2.625	2.525	2.650	27,239,824	2.6061	2.27%
2018-12-17	0	3.080	3.070	3.080	3.020	3.110	14,569,660	44,707,151	3.0685	2.567	2.558	2.567	2.517	2.592	17,482,709	2.5572	-1.28%
2018-12-14	0	3.120	3.110	3.120	3.080	3.160	14,847,534	46,252,220	3.1151	2.600	2.592	2.600	2.567	2.633	17,816,141	2.5961	-2.19%
2018-12-13	0	3.190	3.190	3.200	3.070	3.200	21,492,860	67,800,098	3.1545	2.658	2.658	2.667	2.558	2.667	25,790,129	2.6289	3.57%
2018-12-12	0	3.080	3.080	3.090	3.070	3.140	11,596,000	35,933,160	3.0988	2.567	2.567	2.575	2.558	2.617	13,914,497	2.5824	1.65%
2018-12-11	0	3.030	3.030	3.040	3.010	3.060	12,039,005	36,533,757	3.0346	2.525	2.525	2.533	2.508	2.550	14,446,076	2.5290	-0.33%
2018-12-10	0	3.040	3.040	3.050	3.000	3.130	17,696,630	53,760,311	3.0379	2.533	2.533	2.542	2.500	2.608	21,234,883	2.5317	-1.62%
2018-12-07	0	3.090	3.090	3.100	3.080	3.180	13,225,000	41,117,028	3.1090	2.575	2.575	2.583	2.567	2.650	15,869,198	2.5910	-1.59%
2018-12-06	0	3.140	3.140	3.150	3.120	3.260	25,986,712	82,095,790	3.1591	2.617	2.617	2.625	2.600	2.717	31,182,479	2.6328	-4.56%
2018-12-05	0	3.290	3.290	3.300	3.230	3.330	23,150,015	75,919,813	3.2795	2.742	2.742	2.750	2.692	2.775	27,778,615	2.7330	-1.20%
2018-12-04	0	3.330	3.320	3.330	3.230	3.330	18,839,005	61,932,563	3.2875	2.775	2.767	2.775	2.692	2.775	22,605,664	2.7397	1.22%
2018-12-03	0	3.290	3.290	3.300	3.280	3.350	37,067,840	122,835,032	3.3138	2.742	2.742	2.750	2.733	2.792	44,479,161	2.7616	3.13%
2018-11-30	0	3.190	3.180	3.190	3.120	3.260	32,094,408	102,445,095	3.1920	2.658	2.650	2.658	2.600	2.717	38,511,344	2.6601	0.00%
2018-11-29	0	3.190	3.180	3.190	3.120	3.270	51,133,108	163,793,818	3.2033	2.658	2.650	2.658	2.600	2.725	61,356,630	2.6695	4.25%
2018-11-28	0	3.060	3.060	3.070	3.000	3.100	19,267,391	58,926,913	3.0584	2.550	2.550	2.558	2.500	2.583	23,119,701	2.5488	0.33%
2018-11-27	0	3.050	3.040	3.050	3.000	3.080	16,259,808	49,431,436	3.0401	2.542	2.533	2.542	2.500	2.567	19,510,784	2.5335	0.00%
2018-11-26	0	3.050	3.050	3.060	3.020	3.120	15,928,100	48,914,618	3.0710	2.542	2.542	2.550	2.517	2.600	19,112,755	2.5593	-0.65%
2018-11-23	0	3.070	3.060	3.070	3.030	3.140	18,348,000	56,037,645	3.0542	2.558	2.550	2.558	2.525	2.617	22,016,488	2.5453	-2.23%
2018-11-22	0	3.140	3.130	3.140	3.110	3.160	8,901,986	27,845,804	3.1280	2.617	2.608	2.617	2.592	2.633	10,681,844	2.6068	0.00%
2018-11-21	0	3.140	3.130	3.140	3.020	3.160	17,751,429	55,246,912	3.1123	2.617	2.608	2.617	2.517	2.633	21,300,639	2.5937	0.64%
2018-11-20	0	3.120	3.120	3.130	3.100	3.210	26,461,264	83,163,256	3.1428	2.600	2.600	2.608	2.583	2.675	31,751,913	2.6192	-3.41%
2018-11-19	0	3.230	3.220	3.230	3.210	3.300	14,020,000	45,385,125	3.2372	2.692	2.683	2.692	2.675	2.750	16,823,150	2.6978	-0.62%
2018-11-16	0	3.250	3.240	3.250	3.170	3.310	17,977,944	58,238,868	3.2395	2.708	2.700	2.708	2.642	2.758	21,572,443	2.6997	0.93%
2018-11-15	0	3.220	3.220	3.230	3.140	3.240	17,995,440	57,578,972	3.1996	2.683	2.683	2.692	2.617	2.700	21,593,437	2.6665	1.58%
2018-11-14	0	3.170	3.170	3.180	3.150	3.230	18,597,071	59,388,292	3.1934	2.642	2.642	2.650	2.625	2.692	22,315,358	2.6613	-0.63%
2018-11-13	0	3.190	3.190	3.200	3.100	3.220	38,880,774	123,061,333	3.1651	2.658	2.658	2.667	2.583	2.683	46,654,572	2.6377	-1.54%
2018-11-12	0	3.240	3.240	3.250	3.190	3.310	25,549,700	83,110,381	3.2529	2.700	2.700	2.708	2.658	2.758	30,658,091	2.7109	-1.22%
2018-11-09	0	3.280	3.270	3.280	3.200	3.380	48,608,652	159,290,823	3.2770	2.733	2.725	2.733	2.667	2.817	58,327,436	2.7310	-2.67%
2018-11-08	0	3.370	3.370	3.380	3.370	3.590	63,957,500	219,947,352	3.4390	2.808	2.808	2.817	2.808	2.992	76,745,124	2.8659	-2.60%
2018-11-07	0	3.460	3.450	3.460	3.330	3.650	174,112,136	604,846,533	3.4739	2.883	2.875	2.883	2.775	3.042	208,924,010	2.8951	10.54%
2018-11-06	0	3.130	3.120	3.130	3.070	3.160	17,344,000	54,019,810	3.1146	2.608	2.600	2.608	2.558	2.633	20,811,749	2.5956	0.97%
2018-11-05	0	3.100	3.080	3.100	3.010	3.130	30,249,000	92,783,070	3.0673	2.583	2.567	2.583	2.508	2.608	36,296,967	2.5562	-1.59%
2018-11-02	0	3.150	3.140	3.150	2.960	3.180	86,855,920	268,924,729	3.0962	2.625	2.617	2.625	2.467	2.650	104,221,840	2.5803	8.62%
2018-11-01	0	2.900	2.890	2.900	2.860	2.970	31,134,548	90,751,051	2.9148	2.417	2.408	2.417	2.383	2.475	37,359,571	2.4291	-0.34%
2018-10-31	0	2.910	2.910	2.920	2.770	2.910	61,745,827	176,927,877	2.8654	2.425	2.425	2.433	2.308	2.425	74,091,250	2.3880	6.20%
2018-10-30	0	2.740	2.740	2.750	2.640	2.800	37,518,700	102,612,095	2.7350	2.283	2.283	2.292	2.200	2.333	45,020,166	2.2792	4.18%
2018-10-29	0	2.630	2.630	2.640	2.620	2.760	28,736,641	76,647,865	2.6673	2.192	2.192	2.200	2.183	2.300	34,482,227	2.2228	-2.95%
2018-10-26	0	2.710	2.700	2.710	2.700	2.810	19,290,000	52,810,290	2.7377	2.258	2.250	2.258	2.250	2.342	23,146,831	2.2815	-2.17%
2018-10-25	0	2.770	2.760	2.770	2.660	2.770	19,753,022	53,758,339	2.7215	2.308	2.300	2.308	2.217	2.308	23,702,429	2.2681	-1.07%
2018-10-24	0	2.800	2.790	2.800	2.750	2.860	21,449,224	60,068,241	2.8005	2.333	2.325	2.333	2.292	2.383	25,737,769	2.3339	2.19%
2018-10-23	0	2.740	2.740	2.750	2.730	2.930	47,663,264	133,045,501	2.7914	2.283	2.283	2.292	2.275	2.442	57,193,028	2.3263	-5.52%
2018-10-22	0	2.900	2.890	2.900	2.770	2.990	45,477,000	131,756,103	2.8972	2.417	2.408	2.417	2.308	2.492	54,569,644	2.4145	3.94%
2018-10-19	0	2.790	2.780	2.790	2.640	2.850	38,213,308	105,841,052	2.7697	2.325	2.317	2.325	2.200	2.375	45,853,654	2.3082	2.57%
2018-10-18	0	2.720	2.710	2.720	2.670	2.840	45,004,677	122,185,974	2.7150	2.267	2.258	2.267	2.225	2.367	54,002,885	2.2626	-2.86%
2018-10-16	0	2.800	2.800	2.810	2.760	2.840	26,960,622	75,600,840	2.8041	2.333	2.333	2.342	2.300	2.367	32,351,112	2.3369	2.19%
2018-10-15	0	2.740	2.740	2.750	2.720	2.870	36,477,729	101,102,988	2.7716	2.283	2.283	2.292	2.267	2.392	43,771,064	2.3098	-3.86%
2018-10-12	0	2.850	2.840	2.850	2.640	2.850	49,397,561	136,384,207	2.7610	2.375	2.367	2.375	2.200	2.375	59,274,079	2.3009	4.78%
2018-10-11	0	2.720	2.720	2.730	2.680	2.810	51,237,159	139,887,561	2.7302	2.267	2.267	2.275	2.233	2.342	61,481,485	2.2753	-5.88%
2018-10-10	0	2.890	2.890	2.900	2.890	3.050	30,780,971	90,647,392	2.9449	2.408	2.408	2.417	2.408	2.542	36,935,300	2.4542	-3.02%
2018-10-09	0	2.980	2.970	2.980	2.960	3.060	21,055,700	63,168,155	3.0001	2.483	2.475	2.483	2.467	2.550	25,265,564	2.5002	-1.00%
2018-10-08	0	3.010	3.010	3.020	2.960	3.280	43,751,412	134,428,185	3.0725	2.508	2.508	2.517	2.467	2.733	52,499,043	2.5606	-6.52%
2018-10-05	0	3.220	3.210	3.220	3.130	3.240	18,421,801	58,755,738	3.1895	2.683	2.675	2.683	2.608	2.700	22,105,045	2.6580	-0.62%
2018-10-04	0	3.240	3.230	3.240	3.210	3.290	15,237,412	49,618,190	3.2563	2.700	2.692	2.700	2.675	2.742	18,283,971	2.7138	-1.82%
2018-10-03	0	3.300	3.290	3.300	3.140	3.320	20,139,000	65,882,670	3.2714	2.750	2.742	2.750	2.617	2.767	24,165,579	2.7263	4.43%
2018-10-02	0	3.160	3.150	3.160	3.150	3.290	12,953,404	41,542,743	3.2071	2.633	2.625	2.633	2.625	2.742	15,543,300	2.6727	-3.66%
2018-09-28	0	3.280	3.270	3.280	3.170	3.280	21,782,861	70,357,017	3.2299	2.733	2.725	2.733	2.642	2.733	26,138,113	2.6917	2.18%
2018-09-27	0	3.210	3.210	3.220	3.210	3.370	57,974,987	187,814,851	3.2396	2.675	2.675	2.683	2.675	2.808	69,566,471	2.6998	-3.31%
2018-09-26	0	3.320	3.310	3.320	3.300	3.390	33,978,559	113,827,753	3.3500	2.767	2.758	2.767	2.750	2.825	40,772,211	2.7918	0.91%
2018-09-24	0	3.290	3.290	3.300	3.240	3.380	21,104,816	69,164,790	3.2772	2.742	2.742	2.750	2.700	2.817	25,324,500	2.7311	-3.24%
2018-09-21	0	3.400	3.390	3.400	3.260	3.400	63,883,922	213,486,293	3.3418	2.833	2.825	2.833	2.717	2.833	76,656,834	2.7850	3.34%
2018-09-20	0	3.290	3.280	3.290	3.200	3.340	66,636,740	218,743,167	3.2826	2.742	2.733	2.742	2.667	2.783	79,960,049	2.7357	3.79%
2018-09-19	0	3.170	3.170	3.180	3.070	3.230	45,925,589	146,306,559	3.1857	2.642	2.642	2.650	2.558	2.692	55,107,923	2.6549	3.59%
2018-09-18	0	3.060	3.050	3.060	2.880	3.080	34,960,076	104,854,526	2.9993	2.550	2.542	2.550	2.400	2.567	41,949,972	2.4995	3.73%
2018-09-17	0	2.950	2.950	2.960	2.900	3.000	43,046,000	126,912,820	2.9483	2.458	2.458	2.467	2.417	2.500	51,652,591	2.4570	-2.96%
2018-09-14	0	3.040	3.030	3.040	2.910	3.060	59,641,584	179,618,145	3.0116	2.533	2.525	2.533	2.425	2.550	71,566,286	2.5098	3.75%
2018-09-13	0	2.930	2.930	2.940	2.820	2.940	62,565,229	180,527,096	2.8854	2.442	2.442	2.450	2.350	2.450	75,074,483	2.4046	5.78%
2018-09-12	0	2.770	2.750	2.770	2.740	2.870	90,342,415	252,146,955	2.7910	2.308	2.292	2.308	2.283	2.392	108,405,422	2.3260	0.73%
2018-09-11	0	2.750	2.750	2.760	2.730	2.850	53,150,131	148,015,491	2.7849	2.292	2.292	2.300	2.275	2.375	63,776,936	2.3208	-2.14%
2018-09-10	0	2.810	2.800	2.810	2.740	3.020	75,035,421	214,346,130	2.8566	2.342	2.333	2.342	2.283	2.517	90,037,957	2.3806	-7.87%
2018-09-07	0	3.050	3.040	3.050	3.020	3.140	19,626,000	60,186,273	3.0667	2.542	2.533	2.542	2.517	2.617	23,550,010	2.5557	0.00%
2018-09-06	0	3.050	3.040	3.050	3.010	3.180	40,991,652	126,402,356	3.0836	2.542	2.533	2.542	2.508	2.650	49,187,498	2.5698	-2.24%
2018-09-05	0	3.120	3.120	3.130	3.120	3.240	45,764,654	145,681,399	3.1833	2.600	2.600	2.608	2.600	2.700	54,914,811	2.6529	-2.80%
2018-09-04	0	3.210	3.210	3.220	3.200	3.260	35,490,949	114,593,468	3.2288	2.675	2.675	2.683	2.667	2.717	42,586,988	2.6908	0.00%
2018-09-03	0	3.210	3.210	3.220	3.180	3.270	47,391,952	152,401,160	3.2158	2.675	2.675	2.683	2.650	2.725	56,867,470	2.6799	-0.31%
2018-08-31	0	3.220	3.210	3.220	3.160	3.250	51,009,196	163,493,846	3.2052	2.683	2.675	2.683	2.633	2.708	61,207,944	2.6711	0.00%
2018-08-30	0	3.220	3.220	3.230	3.220	3.340	41,578,063	135,482,156	3.2585	2.683	2.683	2.692	2.683	2.783	49,891,156	2.7156	-2.42%
2018-08-29	0	3.300	3.290	3.300	3.290	3.390	63,049,695	210,509,286	3.3388	2.750	2.742	2.750	2.742	2.825	75,655,813	2.7825	-1.20%
2018-08-28	0	3.340	3.330	3.340	3.300	3.440	80,437,384	270,395,793	3.3616	2.783	2.775	2.783	2.750	2.867	96,519,986	2.8014	0.00%
2018-08-27	0	3.340	3.330	3.340	3.330	3.460	101,615,756	343,005,819	3.3755	2.783	2.775	2.783	2.775	2.883	121,932,748	2.8131	0.60%
2018-08-24	0	3.320	3.310	3.320	3.300	3.440	34,246,000	114,352,755	3.3392	2.767	2.758	2.767	2.750	2.867	41,093,124	2.7828	-3.77%
2018-08-23	0	3.450	3.450	3.460	3.400	3.530	19,684,284	67,988,417	3.4539	2.875	2.875	2.883	2.833	2.942	23,619,948	2.8784	-1.71%
2018-08-22	0	3.510	3.500	3.510	3.380	3.530	33,388,776	116,194,316	3.4800	2.925	2.917	2.925	2.817	2.942	40,064,508	2.9002	0.86%
2018-08-21	0	3.480	3.480	3.490	3.320	3.510	44,622,135	154,420,008	3.4606	2.900	2.900	2.908	2.767	2.925	53,543,857	2.8840	2.96%
2018-08-20	0	3.380	3.370	3.380	3.200	3.390	37,145,500	123,001,677	3.3113	2.817	2.808	2.817	2.667	2.825	44,572,349	2.7596	4.97%
2018-08-17	0	3.220	3.220	3.230	3.180	3.430	35,683,459	116,444,132	3.2633	2.683	2.683	2.692	2.650	2.858	42,817,988	2.7195	-3.30%
2018-08-16	0	3.330	3.310	3.330	3.160	3.380	52,404,088	172,558,006	3.2928	2.775	2.758	2.775	2.633	2.817	62,881,729	2.7442	0.30%
2018-08-15	0	3.320	3.310	3.320	3.230	3.530	58,984,301	195,917,600	3.3215	2.767	2.758	2.767	2.692	2.942	70,777,586	2.7681	-5.68%
2018-08-14	0	3.520	3.510	3.520	3.440	3.620	30,719,000	107,448,248	3.4978	2.933	2.925	2.933	2.867	3.017	36,860,938	2.9150	-3.03%
2018-08-13	0	3.630	3.620	3.630	3.500	3.670	27,212,523	97,571,381	3.5855	3.025	3.017	3.025	2.917	3.058	32,653,378	2.9881	1.11%
2018-08-10	0	3.590	3.590	3.600	3.530	3.660	36,104,231	130,174,585	3.6055	2.992	2.992	3.000	2.942	3.050	43,322,889	3.0048	-0.28%
2018-08-09	0	3.600	3.590	3.600	3.470	3.710	78,660,951	286,035,441	3.6363	3.000	2.992	3.000	2.892	3.092	94,388,374	3.0304	3.75%
2018-08-08	0	3.470	3.470	3.480	3.440	3.580	38,454,363	134,475,913	3.4970	2.892	2.892	2.900	2.867	2.983	46,142,905	2.9143	-1.70%
2018-08-07	0	3.530	3.520	3.530	3.350	3.550	62,443,424	215,826,052	3.4563	2.942	2.933	2.942	2.792	2.958	74,928,324	2.8804	6.01%
2018-08-06	0	3.330	3.310	3.330	3.260	3.600	79,720,440	269,523,634	3.3809	2.775	2.758	2.775	2.717	3.000	95,659,696	2.8175	-5.93%
2018-08-03	0	3.540	3.530	3.540	3.510	3.720	29,574,700	105,725,131	3.5749	2.950	2.942	2.950	2.925	3.100	35,487,848	2.9792	-3.01%
2018-08-02	0	3.650	3.640	3.650	3.580	3.800	58,984,793	214,841,625	3.6423	3.042	3.033	3.042	2.983	3.167	70,778,177	3.0354	-3.95%
2018-08-01	0	3.800	3.800	3.810	3.770	4.070	61,952,500	240,466,774	3.8815	3.167	3.167	3.175	3.142	3.392	74,339,245	3.2347	-5.00%
2018-07-31	0	4.000	4.000	4.010	3.950	4.090	69,909,308	280,360,613	4.0103	3.334	3.334	3.342	3.292	3.409	83,886,932	3.3421	2.83%
2018-07-30	0	3.890	3.880	3.890	3.820	3.950	30,693,988	119,273,407	3.8859	3.242	3.233	3.242	3.183	3.292	36,830,925	3.2384	0.52%
2018-07-27	0	3.870	3.860	3.870	3.740	3.870	37,369,024	143,018,519	3.8272	3.225	3.217	3.225	3.117	3.225	44,840,564	3.1895	-0.26%
2018-07-26	0	3.880	3.870	3.880	3.830	4.160	71,862,766	281,201,571	3.9130	3.233	3.225	3.233	3.192	3.467	86,230,964	3.2610	-4.67%
2018-07-25	0	4.070	4.070	4.080	3.960	4.140	58,968,000	238,403,939	4.0429	3.392	3.392	3.400	3.300	3.450	70,758,026	3.3693	0.99%
2018-07-24	0	4.030	4.020	4.030	3.670	4.100	125,637,790	495,950,889	3.9475	3.359	3.350	3.359	3.058	3.417	150,757,733	3.2897	11.33%
2018-07-23	0	3.620	3.610	3.620	3.500	3.700	44,273,805	159,728,115	3.6077	3.017	3.008	3.017	2.917	3.083	53,125,883	3.0066	1.69%
2018-07-20	0	3.560	3.560	3.570	3.440	3.640	45,033,024	158,853,456	3.5275	2.967	2.967	2.975	2.867	3.033	54,036,899	2.9397	-1.39%
2018-07-19	0	3.610	3.600	3.610	3.600	3.730	17,386,243	63,696,574	3.6636	3.008	3.000	3.008	3.000	3.108	20,862,438	3.0532	-1.10%
2018-07-18	0	3.650	3.650	3.660	3.640	3.780	19,708,300	72,733,133	3.6905	3.042	3.042	3.050	3.033	3.150	23,648,765	3.0756	-2.41%
2018-07-17	0	3.740	3.730	3.740	3.610	3.740	30,522,862	112,554,296	3.6875	3.117	3.108	3.117	3.008	3.117	36,625,584	3.0731	0.54%
2018-07-16	0	3.720	3.720	3.730	3.670	3.840	27,272,666	101,592,575	3.7251	3.100	3.100	3.108	3.058	3.200	32,725,546	3.1044	-2.11%
2018-07-13	0	3.800	3.800	3.810	3.730	3.890	56,729,073	216,416,649	3.8149	3.167	3.167	3.175	3.108	3.242	68,071,449	3.1793	2.15%
2018-07-12	0	3.720	3.710	3.720	3.600	3.810	42,088,197	157,231,371	3.7358	3.100	3.092	3.100	3.000	3.175	50,503,285	3.1133	0.81%
2018-07-11	0	3.690	3.690	3.700	3.450	3.700	67,563,875	243,679,529	3.6067	3.075	3.075	3.083	2.875	3.083	81,072,555	3.0057	0.82%
2018-07-10	0	3.660	3.650	3.660	3.600	3.760	77,543,721	285,300,953	3.6792	3.050	3.042	3.050	3.000	3.133	93,047,765	3.0662	2.52%
2018-07-09	0	3.570	3.560	3.570	3.340	3.610	71,124,000	249,334,577	3.5056	2.975	2.967	2.975	2.783	3.008	85,344,489	2.9215	8.18%
2018-07-06	0	3.300	3.290	3.300	3.190	3.420	72,516,138	238,524,623	3.2893	2.750	2.742	2.750	2.658	2.850	87,014,970	2.7412	-2.94%
2018-07-05	0	3.400	3.390	3.400	3.310	3.580	80,360,168	279,262,075	3.4751	2.833	2.825	2.833	2.758	2.983	96,427,331	2.8961	-4.23%
2018-07-04	0	3.550	3.550	3.560	3.480	3.670	57,348,505	203,949,818	3.5563	2.958	2.958	2.967	2.900	3.058	68,814,730	2.9638	-1.11%
2018-07-03	0	3.590	3.590	3.600	3.430	3.700	67,504,384	240,651,267	3.5650	2.992	2.992	3.000	2.858	3.083	81,001,169	2.9710	-5.53%
2018-06-29	0	3.800	3.800	3.810	3.550	3.820	81,610,709	305,838,364	3.7475	3.167	3.167	3.175	2.958	3.183	97,927,904	3.1231	6.15%
2018-06-28	0	3.580	3.580	3.590	3.500	3.660	65,231,085	234,893,037	3.6009	2.983	2.983	2.992	2.917	3.050	78,273,348	3.0009	0.85%
2018-06-27	0	3.550	3.550	3.560	3.500	3.970	80,190,060	293,485,866	3.6599	2.958	2.958	2.967	2.917	3.309	96,223,212	3.0501	-8.27%
2018-06-26	0	3.870	3.860	3.870	3.740	3.890	50,637,697	193,755,912	3.8263	3.225	3.217	3.225	3.117	3.242	60,762,167	3.1888	0.00%
2018-06-25	0	3.870	3.870	3.880	3.860	4.100	43,906,586	175,094,209	3.9879	3.225	3.225	3.233	3.217	3.417	52,685,242	3.3234	-3.01%
2018-06-22	0	3.990	3.990	4.000	3.820	4.040	54,579,000	215,591,745	3.9501	3.325	3.325	3.334	3.183	3.367	65,491,492	3.2919	1.53%
2018-06-21	0	3.930	3.920	3.930	3.930	4.180	48,765,600	196,604,197	4.0316	3.275	3.267	3.275	3.275	3.484	58,515,764	3.3599	-2.48%
2018-06-20	0	4.030	4.020	4.030	3.910	4.100	71,169,961	285,688,163	4.0142	3.359	3.350	3.359	3.258	3.417	85,399,640	3.3453	1.51%
2018-06-19	0	3.970	3.960	3.970	3.970	4.270	122,146,802	498,450,269	4.0807	3.309	3.300	3.309	3.309	3.559	146,568,759	3.4008	-6.15%
2018-06-15	0	4.230	4.220	4.230	4.180	4.520	63,166,330	271,293,037	4.2949	3.525	3.517	3.525	3.484	3.767	75,795,768	3.5793	-2.90%
2018-06-14	0	4.450	4.440	4.450	4.360	4.630	87,354,415	389,218,403	4.4556	3.631	3.622	3.631	3.557	3.777	107,069,670	3.6352	-2.41%
2018-06-13	0	4.560	4.550	4.560	4.480	4.790	105,090,415	480,657,684	4.5738	3.720	3.712	3.720	3.655	3.908	128,808,556	3.7316	-4.20%
2018-06-12	0	4.760	4.760	4.780	4.750	4.900	64,202,773	307,962,892	4.7967	3.884	3.884	3.900	3.875	3.998	78,692,871	3.9135	-1.86%
2018-06-11	0	4.850	4.850	4.860	4.850	4.940	39,989,025	195,128,184	4.8795	3.957	3.957	3.965	3.957	4.030	49,014,256	3.9810	-1.42%
2018-06-08	0	4.920	4.910	4.920	4.850	5.020	52,552,628	257,704,870	4.9037	4.014	4.006	4.014	3.957	4.096	64,413,373	4.0008	-2.38%
2018-06-07	0	5.040	5.030	5.040	5.000	5.180	45,345,037	229,814,911	5.0681	4.112	4.104	4.112	4.079	4.226	55,579,081	4.1349	-1.56%
2018-06-06	0	5.120	5.110	5.120	4.980	5.180	78,092,031	398,216,631	5.0993	4.177	4.169	4.177	4.063	4.226	95,716,833	4.1604	3.23%
2018-06-05	0	4.960	4.950	4.960	4.820	4.960	46,838,957	229,666,702	4.9033	4.047	4.039	4.047	3.932	4.047	57,410,168	4.0005	2.69%
2018-06-04	0	4.830	4.830	4.840	4.780	4.880	50,624,615	244,768,692	4.8350	3.941	3.941	3.949	3.900	3.981	62,050,222	3.9447	0.42%
2018-06-01	0	4.810	4.800	4.810	4.730	4.960	66,058,582	318,365,029	4.8194	3.924	3.916	3.924	3.859	4.047	80,967,522	3.9320	-3.22%
2018-05-31	0	4.970	4.960	4.970	4.880	4.980	58,377,848	287,927,504	4.9321	4.055	4.047	4.055	3.981	4.063	71,553,303	4.0240	2.05%
2018-05-30	0	4.870	4.860	4.870	4.810	4.880	55,690,000	269,838,283	4.8454	3.973	3.965	3.973	3.924	3.981	68,258,827	3.9532	-1.62%
2018-05-29	0	4.950	4.940	4.950	4.910	5.100	45,365,988	226,457,569	4.9918	4.039	4.030	4.039	4.006	4.161	55,604,761	4.0726	-1.98%
2018-05-28	0	5.050	5.050	5.060	5.030	5.230	57,807,408	294,168,889	5.0888	4.120	4.120	4.128	4.104	4.267	70,854,119	4.1518	-1.56%
2018-05-25	0	5.130	5.120	5.130	5.080	5.400	81,784,859	423,587,970	5.1793	4.185	4.177	4.185	4.145	4.406	100,243,105	4.2256	-4.29%
2018-05-24	0	5.360	5.350	5.360	5.350	5.480	38,279,764	206,529,546	5.3953	4.373	4.365	4.373	4.365	4.471	46,919,228	4.4018	-1.29%
2018-05-23	0	5.430	5.420	5.430	5.380	5.630	96,760,572	526,275,988	5.4390	4.430	4.422	4.430	4.389	4.593	118,598,728	4.4375	-4.40%
2018-05-21	0	5.680	5.670	5.680	5.670	5.940	44,867,495	259,819,456	5.7908	4.634	4.626	4.634	4.626	4.846	54,993,762	4.7245	-2.91%
2018-05-18	0	5.850	5.850	5.860	5.720	5.900	25,336,505	147,835,847	5.8349	4.773	4.773	4.781	4.667	4.814	31,054,769	4.7605	1.39%
2018-05-17	0	5.770	5.770	5.780	5.750	5.830	20,211,686	116,820,134	5.7798	4.708	4.708	4.716	4.691	4.756	24,773,316	4.7156	0.00%
2018-05-16	0	5.770	5.760	5.770	5.720	5.900	28,190,277	162,882,379	5.7780	4.708	4.699	4.708	4.667	4.814	34,552,617	4.7140	-1.37%
2018-05-15	0	5.850	5.840	5.850	5.800	5.910	31,432,279	183,457,976	5.8366	4.773	4.765	4.773	4.732	4.822	38,526,315	4.7619	-0.51%
2018-05-14	0	5.880	5.870	5.880	5.770	5.930	62,080,544	364,395,923	5.8697	4.797	4.789	4.797	4.708	4.838	76,091,670	4.7889	3.34%
2018-05-11	0	5.690	5.680	5.690	5.550	5.840	85,955,502	492,795,877	5.7332	4.642	4.634	4.642	4.528	4.765	105,355,032	4.6775	3.27%
2018-05-10	0	5.510	5.510	5.530	5.510	5.610	31,390,073	173,951,147	5.5416	4.495	4.495	4.512	4.495	4.577	38,474,584	4.5212	0.36%
2018-05-09	0	5.490	5.490	5.500	5.460	5.650	40,837,194	224,984,534	5.5093	4.479	4.479	4.487	4.455	4.610	50,053,851	4.4948	-2.31%
2018-05-08	0	5.620	5.620	5.640	5.590	5.710	34,183,446	192,779,212	5.6395	4.585	4.585	4.601	4.561	4.659	41,898,401	4.6011	0.18%
2018-05-07	0	5.610	5.610	5.620	5.520	5.720	37,395,241	210,678,401	5.6338	4.577	4.577	4.585	4.504	4.667	45,835,074	4.5964	-0.36%
2018-05-04	0	5.630	5.630	5.640	5.620	5.780	41,125,200	233,077,505	5.6675	4.593	4.593	4.601	4.585	4.716	50,406,858	4.6239	-2.26%
2018-05-03	0	5.760	5.760	5.770	5.700	5.860	70,618,785	406,916,020	5.7621	4.699	4.699	4.708	4.650	4.781	86,556,930	4.7011	-2.70%
2018-05-02	0	5.920	5.910	5.920	5.830	6.010	40,460,688	238,319,951	5.8902	4.830	4.822	4.830	4.756	4.903	49,592,370	4.8056	-1.00%
2018-04-30	0	5.980	5.970	5.990	5.630	5.980	94,563,639	558,392,651	5.9049	4.879	4.871	4.887	4.593	4.879	115,905,963	4.8176	9.32%
2018-04-27	0	5.470	5.440	5.470	5.400	5.540	23,521,524	128,290,440	5.4542	4.463	4.438	4.463	4.406	4.520	28,830,160	4.4499	0.55%
2018-04-26	0	5.440	5.440	5.450	5.380	5.700	37,053,000	203,672,588	5.4968	4.438	4.438	4.446	4.389	4.650	45,415,592	4.4846	-3.37%
2018-04-25	0	5.630	5.620	5.630	5.530	5.700	33,252,010	186,357,125	5.6044	4.593	4.585	4.593	4.512	4.650	40,756,746	4.5724	-2.43%
2018-04-24	0	5.770	5.760	5.770	5.520	5.770	72,402,673	412,702,128	5.7001	4.708	4.699	4.708	4.504	4.708	88,743,428	4.6505	4.34%
2018-04-23	0	5.530	5.520	5.530	5.430	5.580	34,826,302	191,854,717	5.5089	4.512	4.504	4.512	4.430	4.553	42,686,344	4.4945	-0.36%
2018-04-20	0	5.550	5.550	5.560	5.520	5.730	38,365,643	214,563,308	5.5926	4.528	4.528	4.536	4.504	4.675	47,024,489	4.5628	-2.63%
2018-04-19	0	5.700	5.690	5.700	5.530	5.770	74,438,968	422,523,599	5.6761	4.650	4.642	4.650	4.512	4.708	91,239,300	4.6309	4.20%
2018-04-18	0	5.470	5.460	5.470	5.200	5.580	85,155,445	459,924,592	5.4010	4.463	4.455	4.463	4.242	4.553	104,374,408	4.4065	1.67%
2018-04-17	0	5.380	5.370	5.380	5.350	5.720	77,786,566	425,442,998	5.4694	4.389	4.381	4.389	4.365	4.667	95,342,427	4.4623	-5.11%
2018-04-16	0	5.670	5.660	5.670	5.600	5.900	37,338,600	211,537,075	5.6654	4.626	4.618	4.626	4.569	4.814	45,765,650	4.6222	-2.41%
2018-04-13	0	5.810	5.810	5.820	5.800	6.000	33,205,701	194,644,964	5.8618	4.740	4.740	4.748	4.732	4.895	40,699,986	4.7824	-1.86%
2018-04-12	0	5.920	5.910	5.920	5.860	6.040	31,601,548	187,018,795	5.9180	4.830	4.822	4.830	4.781	4.928	38,733,787	4.8283	-0.50%
2018-04-11	0	5.950	5.950	5.980	5.930	6.220	60,109,372	363,741,933	6.0513	4.854	4.854	4.879	4.838	5.075	73,675,619	4.9371	-2.62%
2018-04-10	0	6.110	6.110	6.120	5.710	6.120	103,570,214	619,820,254	5.9845	4.985	4.985	4.993	4.659	4.993	126,945,256	4.8826	7.19%
2018-04-09	0	5.700	5.690	5.700	5.670	5.820	54,025,165	309,890,194	5.7360	4.650	4.642	4.650	4.626	4.748	66,218,251	4.6798	-0.35%
2018-04-06	0	5.720	5.710	5.720	5.590	5.820	33,177,468	189,319,532	5.7063	4.667	4.659	4.667	4.561	4.748	40,665,381	4.6555	0.88%
2018-04-04	0	5.670	5.670	5.680	5.660	5.900	40,913,700	236,714,128	5.7857	4.626	4.626	4.634	4.618	4.814	50,147,624	4.7203	-1.73%
2018-04-03	0	5.770	5.760	5.770	5.630	5.810	74,181,825	425,362,590	5.7341	4.708	4.699	4.708	4.593	4.740	90,924,122	4.6782	-2.53%
2018-03-29	0	5.920	5.920	5.930	5.750	6.130	68,200,990	404,571,534	5.9320	4.830	4.830	4.838	4.691	5.001	83,593,456	4.8398	-1.82%
2018-03-28	0	6.030	6.030	6.040	6.020	6.380	69,372,848	423,903,744	6.1105	4.920	4.920	4.928	4.912	5.205	85,029,794	4.9854	-4.89%
2018-03-27	0	6.340	6.340	6.350	6.340	6.480	46,254,744	296,302,664	6.4059	5.173	5.173	5.181	5.173	5.287	56,694,103	5.2263	0.79%
2018-03-26	0	6.290	6.280	6.290	6.000	6.290	45,967,073	284,361,502	6.1862	5.132	5.124	5.132	4.895	5.132	56,341,506	5.0471	3.11%
2018-03-23	0	6.100	6.100	6.120	5.950	6.230	104,233,320	634,478,001	6.0871	4.977	4.977	4.993	4.854	5.083	127,758,020	4.9662	-5.57%
2018-03-22	0	6.460	6.460	6.470	6.400	6.680	40,801,674	266,359,277	6.5281	5.270	5.270	5.279	5.222	5.450	50,010,314	5.3261	0.62%
2018-03-21	0	6.420	6.410	6.420	6.410	6.830	56,894,600	374,321,399	6.5792	5.238	5.230	5.238	5.230	5.572	69,735,296	5.3677	-3.60%
2018-03-20	0	6.660	6.660	6.680	6.610	6.800	41,142,157	275,503,623	6.6964	5.434	5.434	5.450	5.393	5.548	50,427,642	5.4633	-0.15%
2018-03-19	0	6.670	6.670	6.680	6.480	6.800	62,212,600	415,073,754	6.6719	5.442	5.442	5.450	5.287	5.548	76,253,530	5.4433	0.45%
2018-03-16	0	6.640	6.610	6.640	6.540	6.840	89,754,792	596,797,112	6.6492	5.417	5.393	5.417	5.336	5.581	110,011,794	5.4248	-2.21%
2018-03-15	0	6.790	6.790	6.800	6.610	6.960	100,503,039	689,445,165	6.8599	5.540	5.540	5.548	5.393	5.678	123,185,842	5.5968	2.41%
2018-03-14	0	6.630	6.620	6.630	6.430	6.690	82,659,500	546,115,920	6.6068	5.409	5.401	5.409	5.246	5.458	101,315,147	5.3903	1.53%
2018-03-13	0	6.530	6.530	6.540	6.290	6.550	102,895,250	662,613,325	6.4397	5.328	5.328	5.336	5.132	5.344	126,117,958	5.2539	3.32%
2018-03-12	0	6.320	6.320	6.330	6.120	6.370	134,725,365	844,733,409	6.2700	5.156	5.156	5.164	4.993	5.197	165,131,898	5.1155	4.12%
2018-03-09	0	6.070	6.070	6.080	6.070	6.230	59,191,000	362,091,685	6.1173	4.952	4.952	4.960	4.952	5.083	72,549,977	4.9909	0.17%
2018-03-08	0	6.060	6.050	6.060	6.040	6.270	72,282,106	440,400,745	6.0928	4.944	4.936	4.944	4.928	5.115	88,595,650	4.9709	-2.10%
2018-03-07	0	6.190	6.180	6.190	6.170	6.380	43,333,200	270,736,019	6.2478	5.050	5.042	5.050	5.034	5.205	53,113,187	5.0973	-3.13%
2018-03-06	0	6.390	6.380	6.390	6.190	6.440	65,021,848	411,292,737	6.3255	5.213	5.205	5.213	5.050	5.254	79,696,805	5.1607	2.57%
2018-03-05	0	6.230	6.220	6.230	6.190	6.510	100,055,123	635,672,854	6.3532	5.083	5.075	5.083	5.050	5.311	122,636,835	5.1834	0.16%
2018-03-02	0	6.220	6.210	6.220	6.130	6.410	72,795,230	455,888,172	6.2626	5.075	5.067	5.075	5.001	5.230	89,224,583	5.1094	-1.58%
2018-03-01	0	6.320	6.320	6.340	6.210	6.420	68,891,239	434,834,676	6.3119	5.156	5.156	5.173	5.067	5.238	84,439,489	5.1497	-1.25%
2018-02-28	0	6.400	6.380	6.400	6.100	6.460	126,360,790	799,251,802	6.3252	5.222	5.205	5.222	4.977	5.270	154,879,499	5.1605	2.24%
2018-02-27	0	6.260	6.250	6.260	6.190	6.840	126,695,461	811,743,753	6.4070	5.107	5.099	5.107	5.050	5.581	155,289,703	5.2273	-7.26%
2018-02-26	0	6.750	6.740	6.750	6.400	6.960	141,157,245	947,555,739	6.7128	5.507	5.499	5.507	5.222	5.678	173,015,406	5.4767	5.14%
2018-02-23	0	6.420	6.420	6.430	6.250	6.580	128,032,666	821,332,183	6.4150	5.238	5.238	5.246	5.099	5.368	156,928,705	5.2338	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	5.189	5.189	5.197	4.683	5.279	261,397,519	5.0828	8.35%
2018-02-21	0	5.870	5.850	5.870	5.620	5.870	49,519,773	285,783,625	5.7711	4.789	4.773	4.789	4.585	4.789	60,696,025	4.7084	2.26%
2018-02-20	0	5.740	5.730	5.740	5.620	5.870	37,160,176	213,317,388	5.7405	4.683	4.675	4.683	4.585	4.789	45,546,957	4.6835	-0.86%
2018-02-15	0	5.790	5.780	5.790	5.600	5.800	42,395,874	243,216,977	5.7368	4.724	4.716	4.724	4.569	4.732	51,964,314	4.6805	5.46%
2018-02-14	0	5.490	5.480	5.490	5.400	5.500	38,698,623	211,046,496	5.4536	4.479	4.471	4.479	4.406	4.487	47,432,620	4.4494	3.78%
2018-02-13	0	5.290	5.290	5.300	5.170	5.380	67,004,137	355,198,708	5.3011	4.316	4.316	4.324	4.218	4.389	82,126,482	4.3250	5.59%
2018-02-12	0	5.010	5.010	5.020	4.860	5.120	46,417,463	233,185,483	5.0237	4.087	4.087	4.096	3.965	4.177	56,893,546	4.0986	2.45%
2018-02-09	0	4.890	4.880	4.890	4.650	4.890	105,517,552	506,366,925	4.7989	3.990	3.981	3.990	3.794	3.990	129,332,094	3.9152	-4.12%
2018-02-08	0	5.100	5.100	5.120	5.080	5.250	53,796,209	276,974,966	5.1486	4.161	4.161	4.177	4.145	4.283	65,937,621	4.2006	-0.58%
2018-02-07	0	5.130	5.130	5.140	5.130	5.640	97,407,606	525,298,192	5.3928	4.185	4.185	4.194	4.185	4.601	119,391,793	4.3998	-3.02%
2018-02-06	0	5.290	5.280	5.290	5.250	5.820	124,481,960	682,776,354	5.4849	4.316	4.308	4.316	4.283	4.748	152,576,631	4.4750	-10.64%
2018-02-05	0	5.920	5.910	5.920	5.650	6.040	71,992,560	424,513,471	5.8966	4.830	4.822	4.830	4.610	4.928	88,240,756	4.8109	-1.17%
2018-02-02	0	5.990	5.990	6.000	5.680	6.070	87,237,894	516,585,859	5.9216	4.887	4.887	4.895	4.634	4.952	106,926,851	4.8312	3.63%
2018-02-01	0	5.780	5.780	5.790	5.750	6.120	102,727,834	601,737,195	5.8576	4.716	4.716	4.724	4.691	4.993	125,912,757	4.7790	-3.99%
2018-01-31	0	6.020	6.020	6.030	5.580	6.090	74,106,602	441,615,110	5.9592	4.912	4.912	4.920	4.553	4.969	90,831,922	4.8619	3.97%
2018-01-30	0	5.790	5.790	5.800	5.760	6.000	88,503,481	515,762,656	5.8276	4.724	4.724	4.732	4.699	4.895	108,478,071	4.7545	-4.14%
2018-01-29	0	6.040	6.030	6.040	5.970	6.230	48,138,313	293,093,208	6.0886	4.928	4.920	4.928	4.871	5.083	59,002,779	4.9674	0.50%
2018-01-26	0	6.010	6.000	6.010	5.950	6.110	46,135,600	276,398,309	5.9910	4.903	4.895	4.903	4.854	4.985	56,548,069	4.8878	-1.15%
2018-01-25	0	6.080	6.070	6.080	5.960	6.190	60,858,746	369,539,128	6.0721	4.960	4.952	4.960	4.863	5.050	74,594,121	4.9540	1.84%
2018-01-24	0	5.970	5.960	5.970	5.800	6.100	83,657,876	493,254,500	5.8961	4.871	4.863	4.871	4.732	4.977	102,538,849	4.8104	-1.65%
2018-01-23	0	6.070	6.060	6.070	6.000	6.300	50,911,364	311,242,818	6.1134	4.952	4.944	4.952	4.895	5.140	62,401,688	4.9877	-1.30%
2018-01-22	0	6.150	6.140	6.150	5.910	6.180	52,217,500	319,273,255	6.1143	5.018	5.009	5.018	4.822	5.042	64,002,609	4.9884	2.50%
2018-01-19	0	6.000	6.000	6.030	5.830	6.050	48,160,164	288,420,302	5.9888	4.895	4.895	4.920	4.756	4.936	59,029,562	4.8860	1.69%
2018-01-18	0	5.900	5.890	5.900	5.820	6.110	67,273,612	397,777,498	5.9128	4.814	4.805	4.814	4.748	4.985	82,456,776	4.8241	-1.34%
2018-01-17	0	5.980	5.970	5.980	5.790	6.000	52,247,058	308,599,214	5.9065	4.879	4.871	4.879	4.724	4.895	64,038,838	4.8189	-0.66%
2018-01-16	0	6.020	6.000	6.020	5.750	6.090	77,539,670	463,423,398	5.9766	4.912	4.895	4.912	4.691	4.969	95,039,808	4.8761	4.70%
2018-01-15	0	5.750	5.740	5.750	5.620	6.040	93,175,925	538,423,443	5.7786	4.691	4.683	4.691	4.585	4.928	114,205,052	4.7145	-3.52%
2018-01-12	0	5.960	5.950	5.960	5.760	5.980	70,700,072	416,030,608	5.8844	4.863	4.854	4.863	4.699	4.879	86,656,563	4.8009	1.36%
2018-01-11	0	5.880	5.870	5.880	5.570	5.890	161,754,105	938,203,005	5.8002	4.797	4.789	4.797	4.544	4.805	198,260,827	4.7322	6.52%
2018-01-10	0	5.520	5.510	5.520	5.350	5.620	61,128,946	337,739,511	5.5250	4.504	4.495	4.504	4.365	4.585	74,925,303	4.5077	1.47%
2018-01-09	0	5.440	5.430	5.440	5.340	5.500	40,186,476	216,966,324	5.3990	4.438	4.430	4.438	4.357	4.487	49,256,271	4.4048	-0.91%
2018-01-08	0	5.490	5.480	5.490	5.190	5.510	80,657,086	435,867,600	5.4040	4.479	4.471	4.479	4.234	4.495	98,860,802	4.4089	5.78%
2018-01-05	0	5.190	5.180	5.190	5.100	5.450	56,268,482	295,197,789	5.2462	4.234	4.226	4.234	4.161	4.446	68,967,868	4.2802	-2.44%
2018-01-04	0	5.320	5.320	5.330	5.200	5.330	37,853,949	199,616,121	5.2733	4.340	4.340	4.349	4.242	4.349	46,397,309	4.3023	1.33%
2018-01-03	0	5.250	5.250	5.260	5.220	5.450	71,339,569	380,482,989	5.3334	4.283	4.283	4.291	4.259	4.446	87,440,390	4.3513	-0.94%
2018-01-02	0	5.300	5.290	5.300	5.020	5.300	99,674,616	522,836,753	5.2454	4.324	4.316	4.324	4.096	4.324	122,170,450	4.2796	5.58%
2017-12-29	0	5.020	5.020	5.030	4.990	5.230	83,960,175	430,151,953	5.1233	4.096	4.096	4.104	4.071	4.267	102,909,374	4.1799	-0.59%
2017-12-28	0	5.050	5.040	5.050	4.870	5.050	75,338,721	376,270,246	4.9944	4.120	4.112	4.120	3.973	4.120	92,342,121	4.0747	2.85%
2017-12-27	0	4.910	4.900	4.910	4.740	4.940	59,278,942	289,363,815	4.8814	4.006	3.998	4.006	3.867	4.030	72,657,767	3.9826	3.37%
2017-12-22	0	4.750	4.740	4.750	4.690	4.780	18,530,843	87,823,264	4.7393	3.875	3.867	3.875	3.826	3.900	22,713,119	3.8666	0.42%
2017-12-21	0	4.730	4.730	4.740	4.630	4.750	38,657,925	181,950,047	4.7067	3.859	3.859	3.867	3.777	3.875	47,382,737	3.8400	1.94%
2017-12-20	0	4.640	4.630	4.640	4.610	4.750	27,681,348	128,917,035	4.6572	3.786	3.777	3.786	3.761	3.875	33,928,826	3.7996	-1.69%
2017-12-19	0	4.720	4.700	4.720	4.690	4.770	30,886,380	145,910,592	4.7241	3.851	3.835	3.851	3.826	3.892	37,857,211	3.8542	0.43%
2017-12-18	0	4.700	4.690	4.700	4.600	4.730	30,997,390	144,864,111	4.6734	3.835	3.826	3.835	3.753	3.859	37,993,275	3.8129	1.08%
2017-12-15	0	4.650	4.640	4.650	4.570	4.730	33,506,372	155,122,007	4.6296	3.794	3.786	3.794	3.729	3.859	41,068,516	3.7772	-1.27%
2017-12-14	0	4.710	4.700	4.710	4.660	4.750	32,189,684	151,667,858	4.7117	3.843	3.835	3.843	3.802	3.875	39,454,661	3.8441	1.73%
2017-12-13	0	4.630	4.630	4.640	4.590	4.770	39,178,980	181,721,871	4.6382	3.777	3.777	3.786	3.745	3.892	48,021,390	3.7842	-2.32%
2017-12-12	0	4.740	4.730	4.740	4.670	4.790	47,436,518	224,530,124	4.7333	3.867	3.859	3.867	3.810	3.908	58,142,594	3.8617	0.42%
2017-12-11	0	4.720	4.720	4.730	4.460	4.740	72,213,661	335,334,736	4.6436	3.851	3.851	3.859	3.639	3.867	88,511,758	3.7886	4.19%
2017-12-08	0	4.530	4.530	4.540	4.340	4.560	60,631,362	271,275,369	4.4742	3.696	3.696	3.704	3.541	3.720	74,315,418	3.6503	5.35%
2017-12-07	0	4.300	4.290	4.300	4.220	4.570	95,303,000	412,006,658	4.3231	3.508	3.500	3.508	3.443	3.729	116,812,192	3.5271	-3.59%
2017-12-06	0	4.460	4.440	4.460	4.350	4.810	135,181,083	609,024,857	4.5053	3.639	3.622	3.639	3.549	3.924	165,690,468	3.6757	-6.89%
2017-12-05	0	4.790	4.790	4.800	4.790	4.880	51,939,989	251,137,568	4.8351	3.908	3.908	3.916	3.908	3.981	63,662,466	3.9448	-0.83%
2017-12-04	0	4.830	4.830	4.840	4.690	4.890	54,338,645	260,838,187	4.8002	3.941	3.941	3.949	3.826	3.990	66,602,481	3.9163	1.68%
2017-12-01	0	4.750	4.750	4.760	4.730	4.920	129,535,898	627,522,664	4.8444	3.875	3.875	3.884	3.859	4.014	158,771,206	3.9524	-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	3.973	3.965	3.973	3.867	4.014	331,247,085	3.9616	0.00%
2017-11-29	0	4.870	4.860	4.870	4.730	4.940	113,761,113	553,732,744	4.8675	3.973	3.965	3.973	3.859	4.030	139,436,167	3.9712	3.40%
2017-11-28	0	4.710	4.710	4.720	4.570	4.730	82,272,260	383,283,705	4.6587	3.843	3.843	3.851	3.729	3.859	100,840,509	3.8009	-0.21%
2017-11-27	0	4.720	4.720	4.730	4.700	4.890	81,924,000	394,677,020	4.8176	3.851	3.851	3.859	3.835	3.990	100,413,650	3.9305	-0.84%
2017-11-24	0	4.760	4.760	4.770	4.650	4.850	46,730,781	222,399,243	4.7592	3.884	3.884	3.892	3.794	3.957	57,277,578	3.8828	1.71%
2017-11-23	0	4.680	4.680	4.690	4.640	4.910	77,706,200	372,447,102	4.7930	3.818	3.818	3.826	3.786	4.006	95,243,923	3.9105	-1.68%
2017-11-22	0	4.760	4.750	4.760	4.500	4.760	114,439,200	533,252,529	4.6597	3.884	3.875	3.884	3.671	3.884	140,267,293	3.8017	6.49%
2017-11-21	0	4.470	4.460	4.470	4.310	4.700	172,479,285	764,718,424	4.4337	3.647	3.639	3.647	3.516	3.835	211,406,602	3.6173	-4.69%
2017-11-20	0	4.690	4.690	4.700	4.550	4.690	43,811,101	202,265,705	4.6168	3.826	3.826	3.835	3.712	3.826	53,698,947	3.7667	1.52%
2017-11-17	0	4.620	4.620	4.630	4.600	4.770	63,858,000	298,392,065	4.6727	3.769	3.769	3.777	3.753	3.892	78,270,285	3.8123	-0.43%
2017-11-16	0	4.640	4.630	4.640	4.520	4.750	85,929,888	395,929,740	4.6076	3.786	3.777	3.786	3.688	3.875	105,323,637	3.7592	-1.49%
2017-11-15	0	4.710	4.710	4.720	4.700	4.910	106,631,187	506,327,199	4.7484	3.843	3.843	3.851	3.835	4.006	130,697,069	3.8741	-4.27%
2017-11-14	0	4.920	4.910	4.920	4.850	5.040	80,977,000	400,961,637	4.9515	4.014	4.006	4.014	3.957	4.112	99,252,919	4.0398	1.44%
2017-11-13	0	4.850	4.840	4.850	4.800	4.940	44,017,703	212,462,188	4.8267	3.957	3.949	3.957	3.916	4.030	53,952,178	3.9380	-1.02%
2017-11-10	0	4.900	4.900	4.910	4.880	4.960	29,737,005	145,835,871	4.9042	3.998	3.998	4.006	3.981	4.047	36,448,430	4.0012	-0.81%
2017-11-09	0	4.940	4.940	4.950	4.900	5.020	35,298,345	174,789,674	4.9518	4.030	4.030	4.039	3.998	4.096	43,264,924	4.0400	0.20%
2017-11-08	0	4.930	4.930	4.940	4.930	5.100	53,854,498	268,733,331	4.9900	4.022	4.022	4.030	4.022	4.161	66,009,066	4.0712	-2.95%
2017-11-07	0	5.080	5.070	5.080	4.930	5.100	72,771,874	366,088,560	5.0306	4.145	4.136	4.145	4.022	4.161	89,195,955	4.1043	3.04%
2017-11-06	0	4.930	4.920	4.930	4.800	4.950	46,875,100	228,010,084	4.8642	4.022	4.014	4.022	3.916	4.039	57,454,468	3.9685	0.61%
2017-11-03	0	4.900	4.890	4.900	4.880	5.070	62,977,140	310,335,247	4.9277	3.998	3.990	3.998	3.981	4.136	77,190,621	4.0204	-2.58%
2017-11-02	0	5.030	5.020	5.030	4.980	5.270	84,342,816	430,424,059	5.1033	4.104	4.096	4.104	4.063	4.300	103,378,375	4.1636	-2.52%
2017-11-01	0	5.160	5.150	5.160	5.090	5.220	65,704,936	339,691,033	5.1699	4.210	4.202	4.210	4.153	4.259	80,534,061	4.2180	1.78%
2017-10-31	0	5.070	5.070	5.080	4.760	5.130	98,308,068	491,695,539	5.0016	4.136	4.136	4.145	3.884	4.185	120,495,482	4.0806	5.41%
2017-10-30	0	4.810	4.810	4.820	4.750	5.130	105,136,880	510,670,997	4.8572	3.924	3.924	3.932	3.875	4.185	128,865,507	3.9628	-4.94%
2017-10-27	0	5.060	5.060	5.070	5.020	5.300	75,087,762	383,951,999	5.1134	4.128	4.128	4.136	4.096	4.324	92,034,522	4.1718	-3.80%
2017-10-26	0	5.260	5.250	5.260	5.140	5.330	83,119,560	436,371,675	5.2499	4.291	4.283	4.291	4.194	4.349	101,879,039	4.2832	0.77%
2017-10-25	0	5.220	5.220	5.230	5.080	5.270	87,558,891	455,234,395	5.1992	4.259	4.259	4.267	4.145	4.300	107,320,294	4.2418	3.37%
2017-10-24	0	5.050	5.050	5.060	4.980	5.280	96,617,800	495,310,910	5.1265	4.120	4.120	4.128	4.063	4.308	118,423,733	4.1825	-1.75%
2017-10-23	0	5.140	5.130	5.140	5.050	5.360	148,870,608	772,820,631	5.1912	4.194	4.185	4.194	4.120	4.373	182,469,619	4.2353	-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	4.267	4.259	4.267	3.875	4.267	377,459,363	4.1190	11.99%
2017-10-19	0	4.670	4.650	4.670	4.610	4.830	110,672,000	523,715,040	4.7321	3.810	3.794	3.810	3.761	3.941	135,649,864	3.8608	1.74%
2017-10-18	0	4.590	4.590	4.610	4.570	4.710	51,016,145	236,607,298	4.6379	3.745	3.745	3.761	3.729	3.843	62,530,117	3.7839	-1.29%
2017-10-17	0	4.650	4.650	4.660	4.640	4.840	46,920,419	221,131,541	4.7129	3.794	3.794	3.802	3.786	3.949	57,510,016	3.8451	-3.13%
2017-10-16	0	4.800	4.790	4.800	4.600	4.800	79,028,000	371,893,842	4.7058	3.916	3.908	3.916	3.753	3.916	96,864,043	3.8393	4.80%
2017-10-13	0	4.580	4.580	4.590	4.560	4.650	56,470,036	259,468,524	4.5948	3.737	3.737	3.745	3.720	3.794	69,214,911	3.7487	-0.43%
2017-10-12	0	4.600	4.600	4.610	4.470	4.630	70,429,500	320,944,980	4.5570	3.753	3.753	3.761	3.647	3.777	86,324,925	3.7179	0.00%
2017-10-11	0	4.600	4.590	4.600	4.520	4.800	87,988,758	405,695,322	4.6108	3.753	3.745	3.753	3.688	3.916	107,847,179	3.7618	-3.36%
2017-10-10	0	4.760	4.760	4.770	4.720	4.850	35,407,000	168,693,185	4.7644	3.884	3.884	3.892	3.851	3.957	43,398,102	3.8871	0.21%
2017-10-09	0	4.750	4.750	4.760	4.710	4.960	52,602,364	251,724,709	4.7854	3.875	3.875	3.884	3.843	4.047	64,474,334	3.9043	-3.06%
2017-10-06	0	4.900	4.900	4.910	4.890	5.010	55,413,600	273,670,832	4.9387	3.998	3.998	4.006	3.990	4.087	67,920,046	4.0293	-0.20%
2017-10-04	0	4.910	4.900	4.910	4.790	4.960	75,532,000	370,309,525	4.9027	4.006	3.998	4.006	3.908	4.047	92,579,022	3.9999	3.59%
2017-10-03	0	4.740	4.730	4.740	4.690	4.800	62,553,230	296,952,167	4.7472	3.867	3.859	3.867	3.826	3.916	76,671,038	3.8731	1.07%
2017-09-29	0	4.690	4.670	4.690	4.570	4.750	49,706,000	230,419,200	4.6356	3.826	3.810	3.826	3.729	3.875	60,924,282	3.7821	0.64%
2017-09-28	0	4.660	4.660	4.670	4.650	4.810	50,722,743	239,627,001	4.7243	3.802	3.802	3.810	3.794	3.924	62,170,496	3.8544	-0.43%
2017-09-27	0	4.680	4.680	4.690	4.560	4.810	76,697,300	362,169,086	4.7221	3.818	3.818	3.826	3.720	3.924	94,007,321	3.8526	1.52%
2017-09-26	0	4.610	4.600	4.610	4.370	4.660	82,030,377	374,129,078	4.5609	3.761	3.753	3.761	3.565	3.802	100,544,035	3.7210	1.99%
2017-09-25	0	4.520	4.520	4.530	4.500	4.800	96,065,949	442,149,046	4.6026	3.688	3.688	3.696	3.671	3.916	117,747,333	3.7551	-5.83%
2017-09-22	0	4.800	4.800	4.810	4.730	4.910	94,780,269	454,874,915	4.7993	3.916	3.916	3.924	3.859	4.006	116,171,485	3.9155	-3.03%
2017-09-21	0	4.950	4.950	4.960	4.920	5.170	75,404,000	378,349,760	5.0176	4.039	4.039	4.047	4.014	4.218	92,422,133	4.0937	-3.51%
2017-09-20	0	5.130	5.120	5.130	4.810	5.220	149,140,588	757,856,646	5.0815	4.185	4.177	4.185	3.924	4.259	182,800,531	4.1458	5.99%
2017-09-19	0	4.840	4.840	4.850	4.750	4.950	65,106,000	316,770,848	4.8655	3.949	3.949	3.957	3.875	4.039	79,799,950	3.9696	1.04%
2017-09-18	0	4.790	4.780	4.790	4.760	4.930	77,355,359	374,134,823	4.8366	3.908	3.900	3.908	3.884	4.022	94,813,900	3.9460	1.05%
2017-09-15	0	4.740	4.740	4.750	4.680	4.990	155,781,079	746,256,788	4.7904	3.867	3.867	3.875	3.818	4.071	190,939,733	3.9083	-5.01%
2017-09-14	0	4.990	4.990	5.000	4.890	5.200	139,487,144	699,963,408	5.0181	4.071	4.071	4.079	3.990	4.242	170,968,375	4.0941	-2.35%
2017-09-13	0	5.110	5.110	5.120	4.740	5.140	116,300,600	575,633,119	4.9495	4.169	4.169	4.177	3.867	4.194	142,548,798	4.0381	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	3.949	3.949	3.957	3.810	4.145	255,858,838	3.9955	0.21%
2017-09-11	0	4.830	4.820	4.830	4.420	4.870	180,661,656	844,157,046	4.6726	3.941	3.932	3.941	3.606	3.973	221,435,675	3.8122	8.30%
2017-09-08	0	4.460	4.450	4.460	4.390	4.540	64,121,456	286,614,717	4.4699	3.639	3.631	3.639	3.582	3.704	78,593,201	3.6468	2.53%
2017-09-07	0	4.350	4.350	4.370	4.340	4.480	50,848,652	223,342,544	4.3923	3.549	3.549	3.565	3.541	3.655	62,324,822	3.5835	-1.36%
2017-09-06	0	4.410	4.400	4.410	4.160	4.520	181,276,846	797,365,813	4.3986	3.598	3.590	3.598	3.394	3.688	222,189,709	3.5887	4.75%
2017-09-05	0	4.210	4.210	4.220	4.100	4.280	59,912,000	250,479,758	4.1808	3.435	3.435	3.443	3.345	3.492	73,433,702	3.4110	-0.47%
2017-09-04	0	4.230	4.230	4.240	4.220	4.380	74,235,880	318,899,435	4.2958	3.451	3.451	3.459	3.443	3.573	90,990,377	3.5048	-1.40%
2017-09-01	0	4.290	4.280	4.290	4.170	4.370	102,251,100	436,950,741	4.2733	3.500	3.492	3.500	3.402	3.565	125,328,428	3.4864	0.94%
2017-08-31	0	4.250	4.240	4.250	3.990	4.280	163,272,390	680,689,004	4.1690	3.467	3.459	3.467	3.255	3.492	200,121,778	3.4014	5.20%
2017-08-30	0	4.040	4.030	4.040	3.880	4.040	81,272,414	322,950,470	3.9737	3.296	3.288	3.296	3.166	3.296	99,615,005	3.2420	4.12%
2017-08-29	0	3.880	3.870	3.880	3.820	3.960	57,595,393	224,972,409	3.9061	3.166	3.157	3.166	3.117	3.231	70,594,253	3.1868	1.57%
2017-08-28	0	3.820	3.810	3.820	3.790	3.980	102,055,903	394,195,296	3.8625	3.117	3.108	3.117	3.092	3.247	125,089,176	3.1513	-4.02%
2017-08-25	0	3.980	3.980	3.990	3.860	4.050	78,628,147	312,311,165	3.9720	3.247	3.247	3.255	3.149	3.304	96,373,947	3.2406	3.11%
2017-08-24	0	3.860	3.860	3.870	3.810	4.000	77,353,800	299,649,757	3.8738	3.149	3.149	3.157	3.108	3.263	94,811,989	3.1605	-2.77%
2017-08-22	0	3.970	3.950	3.970	3.770	4.030	134,578,000	528,403,995	3.9264	3.239	3.223	3.239	3.076	3.288	164,951,273	3.2034	5.87%
2017-08-21	0	3.750	3.740	3.750	3.550	3.780	76,141,100	281,509,341	3.6972	3.059	3.051	3.059	2.896	3.084	93,325,591	3.0164	3.02%
2017-08-18	0	3.640	3.640	3.650	3.600	3.710	57,876,200	211,025,104	3.6461	2.970	2.970	2.978	2.937	3.027	70,938,436	2.9748	-2.93%
2017-08-17	0	3.750	3.740	3.750	3.700	3.890	112,280,000	425,065,745	3.7858	3.059	3.051	3.059	3.019	3.174	137,620,777	3.0887	1.08%
2017-08-16	0	3.710	3.700	3.710	3.520	3.720	90,429,000	327,167,590	3.6179	3.027	3.019	3.027	2.872	3.035	110,838,166	2.9518	3.34%
2017-08-15	0	3.590	3.580	3.590	3.560	3.850	128,691,574	468,837,286	3.6431	2.929	2.921	2.929	2.904	3.141	157,736,324	2.9723	-5.03%
2017-08-14	0	3.780	3.780	3.790	3.670	3.810	81,344,546	305,378,478	3.7541	3.084	3.084	3.092	2.994	3.108	99,703,417	3.0629	4.13%
2017-08-11	0	3.630	3.620	3.630	3.620	3.900	231,206,269	864,287,501	3.7382	2.962	2.953	2.962	2.953	3.182	283,387,838	3.0498	-9.02%
2017-08-10	0	3.990	3.990	4.000	3.910	4.240	154,103,138	619,584,635	4.0206	3.255	3.255	3.263	3.190	3.459	188,883,093	3.2803	-5.67%
2017-08-09	0	4.230	4.230	4.240	4.130	4.270	77,583,800	325,399,876	4.1942	3.451	3.451	3.459	3.370	3.484	95,093,898	3.4219	0.48%
2017-08-08	0	4.210	4.210	4.220	4.200	4.460	129,942,061	560,898,712	4.3165	3.435	3.435	3.443	3.427	3.639	159,269,037	3.5217	-2.55%
2017-08-07	0	4.320	4.310	4.320	4.100	4.320	92,395,098	386,700,299	4.1853	3.525	3.516	3.525	3.345	3.525	113,247,998	3.4146	4.60%
2017-08-04	0	4.130	4.130	4.150	4.120	4.390	106,654,570	450,841,197	4.2271	3.370	3.370	3.386	3.361	3.582	130,725,729	3.4488	-3.28%
2017-08-03	0	4.270	4.270	4.280	4.270	4.440	105,857,222	462,140,933	4.3657	3.484	3.484	3.492	3.484	3.622	129,748,425	3.5618	-0.93%
2017-08-02	0	4.310	4.300	4.310	4.150	4.460	135,581,828	586,003,316	4.3221	3.516	3.508	3.516	3.386	3.639	166,181,658	3.5263	3.11%
2017-08-01	0	4.180	4.170	4.180	4.080	4.340	108,574,710	457,105,435	4.2101	3.410	3.402	3.410	3.329	3.541	133,079,231	3.4348	-1.65%
2017-07-31	0	4.250	4.240	4.250	3.830	4.290	226,457,070	934,278,884	4.1256	3.467	3.459	3.467	3.125	3.500	277,566,780	3.3660	10.39%
2017-07-28	0	3.850	3.850	3.860	3.710	3.910	93,209,385	358,057,096	3.8414	3.141	3.141	3.149	3.027	3.190	114,246,064	3.1341	1.85%
2017-07-27	0	3.780	3.770	3.780	3.620	3.900	104,030,353	389,093,867	3.7402	3.084	3.076	3.084	2.953	3.182	127,509,245	3.0515	-1.56%
2017-07-26	0	3.840	3.830	3.840	3.750	3.890	112,064,448	428,338,889	3.8223	3.133	3.125	3.133	3.059	3.174	137,356,577	3.1184	4.07%
2017-07-25	0	3.690	3.690	3.700	3.660	3.780	44,409,759	164,417,090	3.7023	3.011	3.011	3.019	2.986	3.084	54,432,718	3.0206	-1.07%
2017-07-24	0	3.730	3.720	3.730	3.670	3.850	101,895,897	380,836,517	3.7375	3.043	3.035	3.043	2.994	3.141	124,893,058	3.0493	-1.84%
2017-07-21	0	3.800	3.790	3.800	3.750	3.890	54,040,507	205,192,650	3.7970	3.100	3.092	3.100	3.059	3.174	66,237,055	3.0979	0.53%
2017-07-20	0	3.780	3.780	3.790	3.770	3.970	92,156,125	355,979,928	3.8628	3.084	3.084	3.092	3.076	3.239	112,955,091	3.1515	-2.33%
2017-07-19	0	3.870	3.860	3.870	3.650	3.920	144,504,615	551,749,644	3.8182	3.157	3.149	3.157	2.978	3.198	177,118,253	3.1151	5.45%
2017-07-18	0	3.670	3.660	3.670	3.560	3.700	89,183,209	323,983,317	3.6328	2.994	2.986	2.994	2.904	3.019	109,311,209	2.9639	1.38%
2017-07-17	0	3.620	3.600	3.620	3.510	3.770	149,024,828	542,852,973	3.6427	2.953	2.937	2.953	2.864	3.076	182,658,645	2.9720	-1.90%
2017-07-14	0	3.690	3.680	3.690	3.430	3.700	111,783,000	403,440,566	3.6091	3.011	3.002	3.011	2.798	3.019	137,011,608	2.9446	5.43%
2017-07-13	0	3.500	3.500	3.510	3.480	3.630	116,098,234	413,306,039	3.5600	2.856	2.856	2.864	2.839	2.962	142,300,759	2.9045	0.86%
2017-07-12	0	3.470	3.460	3.470	3.270	3.470	98,912,375	332,997,350	3.3666	2.831	2.823	2.831	2.668	2.831	121,236,177	2.7467	6.44%
2017-07-11	0	3.260	3.260	3.270	3.240	3.410	85,984,979	283,371,769	3.2956	2.660	2.660	2.668	2.643	2.782	105,391,162	2.6888	-2.98%
2017-07-10	0	3.360	3.360	3.370	3.350	3.500	155,112,000	533,008,830	3.4363	2.741	2.741	2.749	2.733	2.856	190,119,648	2.8035	-0.30%
2017-07-07	0	3.370	3.370	3.390	3.330	3.490	128,281,000	437,990,692	3.4143	2.749	2.749	2.766	2.717	2.847	157,233,086	2.7856	0.30%
2017-07-06	0	3.360	3.360	3.370	3.220	3.480	235,195,580	794,918,726	3.3798	2.741	2.741	2.749	2.627	2.839	288,277,508	2.7575	3.38%
2017-07-05	0	3.250	3.240	3.250	3.000	3.300	144,321,700	462,376,906	3.2038	2.652	2.643	2.652	2.448	2.692	176,894,056	2.6139	6.56%
2017-07-04	0	3.050	3.040	3.050	3.000	3.180	78,715,896	241,650,325	3.0699	2.488	2.480	2.488	2.448	2.594	96,481,500	2.5046	-2.24%
2017-07-03	0	3.120	3.110	3.120	3.030	3.160	98,108,480	306,109,549	3.1201	2.545	2.537	2.545	2.472	2.578	120,250,849	2.5456	4.35%
2017-06-30	0	2.990	2.980	2.990	2.860	3.000	82,815,420	245,890,882	2.9691	2.439	2.431	2.439	2.333	2.448	101,506,257	2.4224	3.10%
2017-06-29	0	2.900	2.900	2.910	2.810	2.950	109,343,000	318,752,730	2.9152	2.366	2.366	2.374	2.293	2.407	134,020,918	2.3784	3.94%
2017-06-28	0	2.790	2.760	2.790	2.680	2.790	40,685,114	111,502,918	2.7406	2.276	2.252	2.276	2.187	2.276	49,867,448	2.2360	-0.36%
2017-06-27	0	2.800	2.800	2.810	2.770	2.850	27,390,626	76,774,569	2.8030	2.284	2.284	2.293	2.260	2.325	33,572,491	2.2868	-0.71%
2017-06-26	0	2.820	2.810	2.820	2.810	2.870	43,017,500	122,417,335	2.8458	2.301	2.293	2.301	2.293	2.342	52,726,236	2.3218	1.81%
2017-06-23	0	2.770	2.770	2.780	2.730	2.830	37,971,000	105,711,600	2.7840	2.260	2.260	2.268	2.227	2.309	46,540,778	2.2714	1.47%
2017-06-22	0	2.730	2.730	2.740	2.720	2.920	79,546,313	223,072,742	2.8043	2.227	2.227	2.235	2.219	2.382	97,499,336	2.2879	-5.21%
2017-06-21	0	2.880	2.880	2.890	2.870	2.980	44,516,000	129,752,140	2.9147	2.350	2.350	2.358	2.342	2.431	54,562,937	2.3780	-1.03%
2017-06-20	0	2.910	2.910	2.920	2.800	2.960	91,476,800	266,249,154	2.9106	2.374	2.374	2.382	2.284	2.415	112,122,447	2.3746	1.75%
2017-06-19	0	2.860	2.860	2.870	2.780	2.940	74,530,270	214,479,457	2.8777	2.333	2.333	2.342	2.268	2.399	91,351,209	2.3479	0.70%
2017-06-16	0	2.840	2.830	2.840	2.720	2.930	215,101,402	612,819,248	2.8490	2.317	2.309	2.317	2.219	2.390	263,648,220	2.3244	6.37%
2017-06-15	0	2.670	2.670	2.680	2.670	2.810	56,128,898	153,699,369	2.7383	2.178	2.178	2.187	2.178	2.293	68,796,781	2.2341	-1.48%
2017-06-14	0	2.710	2.710	2.720	2.710	2.900	108,279,000	304,106,959	2.8085	2.211	2.211	2.219	2.211	2.366	132,716,781	2.2914	-2.52%
2017-06-13	0	2.780	2.770	2.780	2.580	2.810	171,794,930	471,028,231	2.7418	2.268	2.260	2.268	2.105	2.293	210,567,793	2.2369	7.75%
2017-06-12	0	2.580	2.570	2.580	2.480	2.640	72,505,077	187,155,967	2.5813	2.105	2.097	2.105	2.023	2.154	88,868,944	2.1060	4.03%
2017-06-09	0	2.480	2.480	2.490	2.450	2.530	25,234,000	62,610,100	2.4812	2.023	2.023	2.032	1.999	2.064	30,929,130	2.0243	0.81%
2017-06-08	0	2.460	2.460	2.470	2.440	2.530	32,801,219	81,251,583	2.4771	2.007	2.007	2.015	1.991	2.064	40,204,215	2.0210	-2.38%
2017-06-07	0	2.520	2.510	2.520	2.370	2.530	31,571,288	78,147,791	2.4753	2.056	2.048	2.056	1.934	2.064	38,696,698	2.0195	4.56%
2017-06-06	0	2.410	2.400	2.410	2.360	2.420	13,676,852	32,785,297	2.3971	1.966	1.958	1.966	1.925	1.974	16,763,618	1.9557	1.26%
2017-06-05	0	2.380	2.370	2.380	2.330	2.400	25,215,608	59,576,554	2.3627	1.942	1.934	1.942	1.901	1.958	30,906,587	1.9276	-1.24%
2017-06-02	0	2.410	2.400	2.410	2.370	2.440	15,681,375	37,642,245	2.4004	1.966	1.958	1.966	1.934	1.991	19,220,547	1.9584	-0.41%
2017-06-01	0	2.420	2.400	2.420	2.370	2.440	26,680,350	64,114,005	2.4030	1.974	1.958	1.974	1.934	1.991	32,701,910	1.9606	-0.82%
2017-05-31	0	2.440	2.420	2.440	2.410	2.570	45,954,000	113,341,200	2.4664	1.991	1.974	1.991	1.966	2.097	56,325,483	2.0123	-5.06%
2017-05-29	0	2.570	2.560	2.570	2.550	2.580	6,177,000	15,848,475	2.5657	2.097	2.089	2.097	2.080	2.105	7,571,104	2.0933	0.78%
2017-05-26	0	2.550	2.550	2.560	2.550	2.620	9,756,000	25,109,760	2.5738	2.080	2.080	2.089	2.080	2.138	11,957,858	2.0999	-1.54%
2017-05-25	0	2.590	2.590	2.600	2.520	2.600	17,913,000	46,020,205	2.5691	2.113	2.113	2.121	2.056	2.121	21,955,834	2.0960	1.57%
2017-05-24	0	2.550	2.550	2.560	2.500	2.590	15,240,300	38,648,056	2.5359	2.080	2.080	2.089	2.040	2.113	18,679,925	2.0690	-1.16%
2017-05-23	0	2.580	2.570	2.580	2.510	2.660	40,179,176	104,411,372	2.5986	2.105	2.097	2.105	2.048	2.170	49,247,323	2.1201	-1.90%
2017-05-22	0	2.630	2.620	2.630	2.560	2.640	65,895,608	172,056,822	2.6111	2.146	2.138	2.146	2.089	2.154	80,767,766	2.1303	2.33%
2017-05-19	0	2.570	2.560	2.570	2.410	2.570	63,752,541	161,067,887	2.5265	2.097	2.089	2.097	1.966	2.097	78,141,025	2.0612	7.08%
2017-05-18	0	2.400	2.390	2.400	2.360	2.420	20,598,000	49,274,905	2.3922	1.958	1.950	1.958	1.925	1.974	25,246,818	1.9517	-0.83%
2017-05-17	0	2.420	2.420	2.440	2.410	2.520	26,377,235	65,013,661	2.4648	1.974	1.974	1.991	1.966	2.056	32,330,385	2.0109	-2.81%
2017-05-16	0	2.490	2.480	2.490	2.380	2.500	51,643,931	126,336,917	2.4463	2.032	2.023	2.032	1.942	2.040	63,299,590	1.9959	2.89%
2017-05-15	0	2.420	2.410	2.420	2.330	2.440	40,977,229	98,724,605	2.4093	1.974	1.966	1.974	1.901	1.991	50,225,491	1.9656	4.31%
2017-05-12	0	2.320	2.310	2.320	2.280	2.340	16,092,300	37,237,685	2.3140	1.893	1.885	1.893	1.860	1.909	19,724,215	1.8879	0.00%
2017-05-11	0	2.320	2.300	2.320	2.260	2.330	19,364,489	44,583,692	2.3023	1.893	1.876	1.893	1.844	1.901	23,734,913	1.8784	1.31%
2017-05-10	0	2.290	2.280	2.290	2.270	2.400	24,784,000	57,765,755	2.3308	1.868	1.860	1.868	1.852	1.958	30,377,568	1.9016	-3.78%
2017-05-09	0	2.380	2.370	2.380	2.270	2.380	31,368,332	73,340,752	2.3381	1.942	1.934	1.942	1.852	1.942	38,447,936	1.9075	3.48%
2017-05-08	0	2.300	2.280	2.300	2.270	2.330	22,256,504	51,189,507	2.3000	1.876	1.860	1.876	1.852	1.901	27,279,635	1.8765	0.00%
2017-05-05	0	2.300	2.280	2.300	2.220	2.350	69,885,000	158,671,520	2.2705	1.876	1.860	1.876	1.811	1.917	85,657,535	1.8524	-2.54%
2017-05-04	0	2.360	2.350	2.360	2.340	2.430	38,575,000	91,561,780	2.3736	1.925	1.917	1.925	1.909	1.983	47,281,096	1.9365	-2.88%
2017-05-02	0	2.430	2.420	2.430	2.370	2.460	41,018,798	99,417,364	2.4237	1.983	1.974	1.983	1.934	2.007	50,276,442	1.9774	2.53%
2017-04-28	0	2.370	2.370	2.380	2.350	2.510	55,480,080	133,278,957	2.4023	1.934	1.934	1.942	1.917	2.048	68,001,530	1.9599	-1.25%
2017-04-27	0	2.400	2.390	2.400	2.300	2.410	37,880,446	89,195,410	2.3547	1.958	1.950	1.958	1.876	1.966	46,429,787	1.9211	1.27%
2017-04-26	0	2.370	2.370	2.380	2.360	2.470	46,520,000	111,713,690	2.4014	1.934	1.934	1.942	1.925	2.015	57,019,225	1.9592	-2.87%
2017-04-25	0	2.440	2.430	2.440	2.380	2.470	30,452,000	74,230,230	2.4376	1.991	1.983	1.991	1.942	2.015	37,324,794	1.9888	2.50%
2017-04-24	0	2.420	2.410	2.420	2.390	2.490	34,071,500	82,483,526	2.4209	1.942	1.934	1.942	1.918	1.998	42,453,795	1.9429	-2.02%
2017-04-21	0	2.470	2.470	2.480	2.470	2.540	45,565,750	113,968,379	2.5012	1.982	1.982	1.990	1.982	2.038	56,775,868	2.0073	0.00%
2017-04-20	0	2.470	2.470	2.480	2.400	2.490	70,570,160	172,351,758	2.4423	1.982	1.982	1.990	1.926	1.998	87,931,881	1.9601	0.82%
2017-04-19	0	2.450	2.450	2.470	2.380	2.500	75,767,723	184,095,841	2.4297	1.966	1.966	1.982	1.910	2.006	94,408,152	1.9500	-1.61%
2017-04-18	0	2.490	2.490	2.510	2.490	2.650	55,874,000	142,784,003	2.5555	1.998	1.998	2.014	1.998	2.127	69,620,161	2.0509	-4.96%
2017-04-13	0	2.620	2.620	2.630	2.580	2.660	36,757,240	96,003,653	2.6118	2.103	2.103	2.111	2.071	2.135	45,800,282	2.0961	-1.50%
2017-04-12	0	2.660	2.660	2.670	2.600	2.710	59,127,500	156,777,293	2.6515	2.135	2.135	2.143	2.087	2.175	73,674,090	2.1280	-0.75%
2017-04-11	0	2.680	2.670	2.680	2.640	2.720	35,051,368	93,573,463	2.6696	2.151	2.143	2.151	2.119	2.183	43,674,731	2.1425	-0.37%
2017-04-10	0	2.690	2.690	2.700	2.660	2.810	47,044,550	128,431,896	2.7300	2.159	2.159	2.167	2.135	2.255	58,618,484	2.1910	-4.61%
2017-04-07	0	2.820	2.810	2.820	2.780	2.890	34,344,839	96,680,938	2.8150	2.263	2.255	2.263	2.231	2.319	42,794,381	2.2592	-0.70%
2017-04-06	0	2.840	2.840	2.850	2.780	2.870	42,208,000	118,915,110	2.8174	2.279	2.279	2.287	2.231	2.303	52,592,042	2.2611	-0.35%
2017-04-05	0	2.850	2.840	2.850	2.690	2.900	98,836,000	278,886,017	2.8217	2.287	2.279	2.287	2.159	2.327	123,151,703	2.2646	7.14%
2017-04-03	0	2.660	2.660	2.670	2.650	2.750	38,587,700	103,700,947	2.6874	2.135	2.135	2.143	2.127	2.207	48,081,073	2.1568	-3.27%
2017-03-31	0	2.750	2.730	2.750	2.560	2.790	82,669,000	223,800,920	2.7072	2.207	2.191	2.207	2.055	2.239	103,007,286	2.1727	9.13%
2017-03-30	0	2.520	2.510	2.520	2.470	2.570	40,318,150	100,973,967	2.5044	2.022	2.014	2.022	1.982	2.063	50,237,250	2.0099	-2.33%
2017-03-29	0	2.580	2.570	2.580	2.540	2.650	38,041,600	98,129,374	2.5795	2.071	2.063	2.071	2.038	2.127	47,400,622	2.0702	-1.15%
2017-03-28	0	2.610	2.600	2.610	2.520	2.620	43,999,000	113,943,387	2.5897	2.095	2.087	2.095	2.022	2.103	54,823,665	2.0784	2.76%
2017-03-27	0	2.540	2.540	2.550	2.540	2.700	102,104,140	264,379,021	2.5893	2.038	2.038	2.047	2.038	2.167	127,223,873	2.0781	-6.62%
2017-03-24	0	2.720	2.710	2.720	2.680	2.750	29,510,375	80,038,346	2.7122	2.183	2.175	2.183	2.151	2.207	36,770,539	2.1767	-1.09%
2017-03-23	0	2.750	2.740	2.750	2.700	2.800	30,718,900	84,510,646	2.7511	2.207	2.199	2.207	2.167	2.247	38,276,386	2.2079	0.73%
2017-03-22	0	2.730	2.720	2.730	2.680	2.820	101,675,000	278,307,645	2.7372	2.191	2.183	2.191	2.151	2.263	126,689,156	2.1968	-4.55%
2017-03-21	0	2.860	2.860	2.870	2.840	2.910	24,874,000	71,328,468	2.8676	2.295	2.295	2.303	2.279	2.335	30,993,519	2.3014	-1.04%
2017-03-20	0	2.890	2.890	2.900	2.790	2.950	97,632,600	277,976,887	2.8472	2.319	2.319	2.327	2.239	2.368	121,652,242	2.2850	-2.03%
2017-03-17	0	2.950	2.950	2.960	2.900	3.020	63,715,891	188,149,326	2.9529	2.368	2.368	2.376	2.327	2.424	79,391,320	2.3699	-1.67%
2017-03-16	0	3.000	2.990	3.000	2.880	3.030	115,914,152	342,589,709	2.9555	2.408	2.400	2.408	2.311	2.432	144,431,434	2.3720	6.01%
2017-03-15	0	2.830	2.830	2.840	2.780	2.860	24,881,570	70,375,273	2.8284	2.271	2.271	2.279	2.231	2.295	31,002,952	2.2700	0.71%
2017-03-14	0	2.810	2.800	2.810	2.800	2.920	41,105,250	117,217,160	2.8516	2.255	2.247	2.255	2.247	2.343	51,217,993	2.2886	-2.43%
2017-03-13	0	2.880	2.880	2.890	2.730	2.900	52,063,000	147,480,610	2.8327	2.311	2.311	2.319	2.191	2.327	64,871,576	2.2734	4.73%
2017-03-10	0	2.750	2.750	2.760	2.740	2.850	47,284,120	131,393,608	2.7788	2.207	2.207	2.215	2.199	2.287	58,916,993	2.2301	-2.14%
2017-03-09	0	2.810	2.810	2.820	2.800	2.950	63,820,000	183,023,885	2.8678	2.255	2.255	2.263	2.247	2.368	79,521,042	2.3016	-2.77%
2017-03-08	0	2.890	2.880	2.890	2.820	2.910	25,306,000	72,787,935	2.8763	2.319	2.311	2.319	2.263	2.335	31,531,800	2.3084	0.70%
2017-03-07	0	2.870	2.860	2.870	2.820	2.920	37,856,663	108,428,542	2.8642	2.303	2.295	2.303	2.263	2.343	47,170,186	2.2987	-2.05%
2017-03-06	0	2.930	2.920	2.930	2.760	2.950	60,515,900	174,095,529	2.8769	2.351	2.343	2.351	2.215	2.368	75,404,065	2.3088	5.40%
2017-03-03	0	2.780	2.770	2.780	2.770	2.900	114,958,100	323,874,934	2.8173	2.231	2.223	2.231	2.223	2.327	143,240,174	2.2611	-4.47%
2017-03-02	0	2.910	2.910	2.920	2.910	3.060	60,961,000	181,726,775	2.9810	2.335	2.335	2.343	2.335	2.456	75,958,669	2.3924	-1.69%
2017-03-01	0	2.960	2.960	2.970	2.880	2.990	99,478,916	291,793,994	2.9332	2.376	2.376	2.384	2.311	2.400	123,952,790	2.3541	-0.34%
2017-02-28	0	2.970	2.970	2.980	2.930	3.070	83,898,000	251,791,010	3.0012	2.384	2.384	2.392	2.351	2.464	104,538,646	2.4086	0.00%
2017-02-27	0	2.970	2.970	2.980	2.940	3.070	93,965,000	283,445,320	3.0165	2.384	2.384	2.392	2.360	2.464	117,082,336	2.4209	1.71%
2017-02-24	0	2.920	2.920	2.930	2.920	3.150	181,972,123	548,888,398	3.0163	2.343	2.343	2.351	2.343	2.528	226,741,035	2.4208	-7.01%
2017-02-23	0	3.140	3.130	3.140	2.980	3.180	193,634,335	599,060,747	3.0938	2.520	2.512	2.520	2.392	2.552	241,272,392	2.4829	4.32%
2017-02-22	0	3.010	3.010	3.020	2.850	3.030	153,017,664	455,837,876	2.9790	2.416	2.416	2.424	2.287	2.432	190,663,179	2.3908	6.36%
2017-02-21	0	2.830	2.830	2.840	2.690	2.920	133,792,711	377,161,908	2.8190	2.271	2.271	2.279	2.159	2.343	166,708,489	2.2624	5.20%
2017-02-20	0	2.690	2.680	2.690	2.610	2.700	40,929,000	109,682,500	2.6798	2.159	2.151	2.159	2.095	2.167	50,998,382	2.1507	1.89%
2017-02-17	0	2.640	2.620	2.640	2.550	2.730	68,462,540	180,692,446	2.6393	2.119	2.103	2.119	2.047	2.191	85,305,743	2.1182	0.00%
2017-02-16	0	2.640	2.640	2.650	2.550	2.700	116,967,571	309,294,519	2.6443	2.119	2.119	2.127	2.047	2.167	145,744,016	2.1222	4.76%
2017-02-15	0	2.520	2.510	2.520	2.490	2.660	59,775,470	154,071,632	2.5775	2.022	2.014	2.022	1.998	2.135	74,481,474	2.0686	-4.55%
2017-02-14	0	2.640	2.630	2.650	2.540	2.670	62,238,889	162,229,780	2.6066	2.119	2.111	2.127	2.038	2.143	77,550,945	2.0919	1.54%
2017-02-13	0	2.600	2.600	2.610	2.560	2.680	102,717,000	268,683,394	2.6158	2.087	2.087	2.095	2.055	2.151	127,987,510	2.0993	3.59%
2017-02-10	0	2.510	2.500	2.510	2.430	2.580	88,298,000	220,722,954	2.4998	2.014	2.006	2.014	1.950	2.071	110,021,137	2.0062	4.58%
2017-02-09	0	2.400	2.400	2.410	2.390	2.520	54,676,000	134,762,885	2.4648	1.926	1.926	1.934	1.918	2.022	68,127,429	1.9781	0.00%
2017-02-08	0	2.400	2.400	2.410	2.290	2.420	59,144,000	140,700,656	2.3790	1.926	1.926	1.934	1.838	1.942	73,694,649	1.9092	3.90%
2017-02-07	0	2.310	2.300	2.310	2.280	2.340	28,094,000	65,053,190	2.3156	1.854	1.846	1.854	1.830	1.878	35,005,706	1.8584	0.87%
2017-02-06	0	2.290	2.290	2.300	2.260	2.320	21,185,000	48,352,010	2.2824	1.838	1.838	1.846	1.814	1.862	26,396,949	1.8317	0.88%
2017-02-03	0	2.270	2.270	2.280	2.250	2.360	41,582,382	95,247,358	2.2906	1.822	1.822	1.830	1.806	1.894	51,812,509	1.8383	-2.58%
2017-02-02	0	2.330	2.330	2.340	2.310	2.390	17,480,840	40,856,757	2.3372	1.870	1.870	1.878	1.854	1.918	21,781,489	1.8758	-1.27%
2017-02-01	0	2.360	2.350	2.360	2.220	2.360	28,971,000	67,095,441	2.3160	1.894	1.886	1.894	1.782	1.894	36,098,466	1.8587	4.42%
2017-01-27	0	2.260	2.260	2.270	2.250	2.280	4,339,000	9,844,550	2.2689	1.814	1.814	1.822	1.806	1.830	5,406,484	1.8209	-0.44%
2017-01-26	0	2.270	2.270	2.280	2.220	2.300	52,816,442	120,174,727	2.2753	1.822	1.822	1.830	1.782	1.846	65,810,381	1.8261	2.25%
2017-01-25	0	2.220	2.210	2.220	2.190	2.280	26,617,900	59,543,275	2.2370	1.782	1.774	1.782	1.758	1.830	33,166,455	1.7953	0.00%
2017-01-24	0	2.220	2.220	2.230	2.180	2.300	55,867,500	124,786,510	2.2336	1.782	1.782	1.790	1.750	1.846	69,612,062	1.7926	0.91%
2017-01-23	0	2.200	2.200	2.210	2.050	2.210	93,335,000	202,018,995	2.1645	1.766	1.766	1.774	1.645	1.774	116,297,343	1.7371	6.80%
2017-01-20	0	2.060	2.060	2.070	2.020	2.090	21,799,000	44,968,938	2.0629	1.653	1.653	1.661	1.621	1.677	27,162,006	1.6556	1.48%
2017-01-19	0	2.030	2.020	2.030	2.020	2.080	20,619,000	42,146,200	2.0440	1.629	1.621	1.629	1.621	1.669	25,691,701	1.6405	-0.49%
2017-01-18	0	2.040	2.040	2.050	2.000	2.080	39,143,000	80,154,190	2.0477	1.637	1.637	1.645	1.605	1.669	48,772,989	1.6434	2.51%
2017-01-17	0	1.990	1.990	2.000	1.970	2.000	17,518,595	34,862,787	1.9900	1.597	1.597	1.605	1.581	1.605	21,828,532	1.5971	0.51%
2017-01-16	0	1.980	1.970	1.980	1.960	2.000	21,303,000	42,332,840	1.9872	1.589	1.581	1.589	1.573	1.605	26,543,979	1.5948	0.00%
2017-01-13	0	1.980	1.980	1.990	1.970	2.020	19,645,015	39,181,256	1.9945	1.589	1.589	1.597	1.581	1.621	24,478,096	1.6007	1.54%
2017-01-12	0	1.950	1.950	1.970	1.950	2.000	12,915,000	25,466,580	1.9719	1.565	1.565	1.581	1.565	1.605	16,092,358	1.5825	-2.01%
2017-01-11	0	1.990	1.990	2.000	1.930	2.030	40,439,610	80,690,129	1.9953	1.597	1.597	1.605	1.549	1.629	50,388,592	1.6014	3.11%
2017-01-10	0	1.930	1.930	1.940	1.900	1.950	17,140,000	33,150,700	1.9341	1.549	1.549	1.557	1.525	1.565	21,356,795	1.5522	1.05%
2017-01-09	0	1.910	1.910	1.920	1.900	1.940	9,750,000	18,701,725	1.9181	1.533	1.533	1.541	1.525	1.557	12,148,702	1.5394	-1.04%
2017-01-06	0	1.930	1.920	1.930	1.910	1.980	9,771,806	18,974,630	1.9418	1.549	1.541	1.549	1.533	1.589	12,175,873	1.5584	-1.53%
2017-01-05	0	1.960	1.960	1.970	1.930	1.990	23,714,200	46,523,044	1.9618	1.573	1.573	1.581	1.549	1.597	29,548,384	1.5745	2.62%
2017-01-04	0	1.910	1.910	1.920	1.850	1.960	18,998,000	36,089,180	1.8996	1.533	1.533	1.541	1.485	1.573	23,671,902	1.5246	1.60%
2017-01-03	0	1.880	1.880	1.890	1.860	1.900	12,914,400	24,290,146	1.8809	1.509	1.509	1.517	1.493	1.525	16,091,610	1.5095	-0.53%
2016-12-30	0	1.890	1.880	1.890	1.800	1.920	32,352,000	60,829,650	1.8802	1.517	1.509	1.517	1.445	1.541	40,311,262	1.5090	4.42%
2016-12-29	0	1.810	1.800	1.810	1.750	1.830	9,850,672	17,848,774	1.8119	1.453	1.445	1.453	1.404	1.469	12,274,141	1.4542	0.00%
2016-12-28	0	1.810	1.800	1.810	1.780	1.820	8,707,775	15,691,616	1.8020	1.453	1.445	1.453	1.429	1.461	10,850,068	1.4462	1.69%
2016-12-23	0	1.780	1.780	1.790	1.740	1.800	10,757,300	19,027,029	1.7688	1.429	1.429	1.437	1.396	1.445	13,403,819	1.4195	0.56%
2016-12-22	0	1.770	1.770	1.780	1.760	1.840	17,076,000	30,551,070	1.7891	1.421	1.421	1.429	1.412	1.477	21,277,050	1.4359	-3.80%
2016-12-21	0	1.840	1.830	1.840	1.800	1.860	15,457,300	28,198,386	1.8243	1.477	1.469	1.477	1.445	1.493	19,260,116	1.4641	0.55%
2016-12-20	0	1.830	1.810	1.830	1.790	1.890	22,305,300	40,639,448	1.8220	1.469	1.453	1.469	1.437	1.517	27,792,866	1.4622	-2.14%
2016-12-19	0	1.870	1.860	1.870	1.840	1.910	17,911,000	33,453,170	1.8677	1.501	1.493	1.501	1.477	1.533	22,317,477	1.4990	-3.11%
2016-12-16	0	1.930	1.920	1.930	1.890	1.940	11,459,374	22,045,546	1.9238	1.549	1.541	1.549	1.517	1.557	14,278,617	1.5440	1.58%
2016-12-15	0	1.900	1.900	1.910	1.860	1.920	18,007,714	34,126,256	1.8951	1.525	1.525	1.533	1.493	1.541	22,437,985	1.5209	-0.52%
2016-12-14	0	1.910	1.910	1.920	1.910	1.970	22,192,000	42,553,265	1.9175	1.533	1.533	1.541	1.533	1.581	27,651,692	1.5389	-2.55%
2016-12-13	0	1.960	1.950	1.960	1.920	1.980	25,947,000	50,565,245	1.9488	1.573	1.565	1.573	1.541	1.589	32,330,499	1.5640	1.03%
2016-12-12	0	1.940	1.930	1.940	1.900	2.040	37,769,970	73,503,519	1.9461	1.557	1.549	1.557	1.525	1.637	47,062,165	1.5618	-3.96%
2016-12-09	0	2.020	2.010	2.020	2.010	2.070	21,180,000	43,196,760	2.0395	1.621	1.613	1.621	1.613	1.661	26,390,719	1.6368	-2.42%
2016-12-08	0	2.070	2.060	2.070	2.050	2.130	25,114,650	52,454,542	2.0886	1.661	1.653	1.661	1.645	1.709	31,293,374	1.6762	-0.96%
2016-12-07	0	2.090	2.080	2.090	2.010	2.120	40,976,274	86,060,669	2.1003	1.677	1.669	1.677	1.613	1.701	51,057,286	1.6856	2.96%
2016-12-06	0	2.030	2.020	2.030	1.990	2.050	28,138,000	56,870,610	2.0211	1.629	1.621	1.629	1.597	1.645	35,060,531	1.6221	1.50%
2016-12-05	0	2.000	2.000	2.010	1.950	2.060	26,001,000	51,799,500	1.9922	1.605	1.605	1.613	1.565	1.653	32,397,785	1.5989	-2.44%
2016-12-02	0	2.050	2.050	2.060	2.000	2.070	19,012,000	38,577,905	2.0291	1.645	1.645	1.653	1.605	1.661	23,689,346	1.6285	-0.97%
2016-12-01	0	2.070	2.060	2.080	2.000	2.100	30,149,000	61,770,720	2.0488	1.661	1.653	1.669	1.605	1.685	37,566,279	1.6443	3.50%
2016-11-30	0	2.000	2.000	2.010	1.970	2.070	33,786,000	68,058,640	2.0144	1.605	1.605	1.613	1.581	1.661	42,098,056	1.6167	-4.31%
2016-11-29	0	2.090	2.080	2.090	2.050	2.140	33,439,000	69,330,660	2.0733	1.677	1.669	1.677	1.645	1.717	41,665,687	1.6640	-0.95%
2016-11-28	0	2.110	2.110	2.120	2.110	2.180	49,589,000	106,378,275	2.1452	1.693	1.693	1.701	1.693	1.750	61,788,921	1.7216	0.48%
2016-11-25	0	2.100	2.100	2.110	2.070	2.150	52,621,000	110,827,360	2.1061	1.685	1.685	1.693	1.661	1.725	65,566,856	1.6903	0.00%
2016-11-24	0	2.100	2.100	2.110	2.010	2.170	102,387,000	215,902,630	2.1087	1.685	1.685	1.693	1.613	1.742	127,576,323	1.6923	5.53%
2016-11-23	0	1.990	1.980	1.990	1.970	2.030	29,799,000	59,506,330	1.9969	1.597	1.589	1.597	1.581	1.629	37,130,171	1.6026	-1.49%
2016-11-22	0	2.020	2.010	2.020	1.910	2.030	62,830,000	124,942,440	1.9886	1.621	1.613	1.621	1.533	1.629	78,287,481	1.5959	5.76%
2016-11-21	0	1.910	1.900	1.910	1.860	1.920	20,326,125	38,578,482	1.8980	1.533	1.525	1.533	1.493	1.541	25,326,773	1.5232	1.60%
2016-11-18	0	1.880	1.880	1.890	1.850	1.900	10,957,037	20,507,560	1.8716	1.509	1.509	1.517	1.485	1.525	13,652,695	1.5021	-0.53%
2016-11-17	0	1.890	1.880	1.890	1.850	1.940	20,721,000	39,196,770	1.8916	1.517	1.509	1.517	1.485	1.557	25,818,795	1.5181	1.07%
2016-11-16	0	1.870	1.860	1.870	1.860	1.920	32,238,130	60,799,196	1.8859	1.501	1.493	1.501	1.493	1.541	40,169,378	1.5136	1.08%
2016-11-15	0	1.850	1.850	1.860	1.830	1.970	47,759,100	89,855,420	1.8814	1.485	1.485	1.493	1.469	1.581	59,508,828	1.5100	-4.64%
2016-11-14	0	1.940	1.930	1.940	1.920	2.010	63,870,000	125,089,380	1.9585	1.557	1.549	1.557	1.541	1.613	79,583,343	1.5718	-1.52%
2016-11-11	0	1.970	1.960	1.970	1.840	2.030	171,826,180	338,332,776	1.9690	1.581	1.573	1.581	1.477	1.629	214,098,979	1.5803	5.91%
2016-11-10	0	1.860	1.860	1.870	1.800	1.900	78,049,000	145,365,050	1.8625	1.493	1.493	1.501	1.445	1.525	97,250,671	1.4947	5.08%
2016-11-09	0	1.770	1.760	1.770	1.710	1.790	25,797,122	45,165,412	1.7508	1.421	1.412	1.421	1.372	1.437	32,143,748	1.4051	0.57%
2016-11-08	0	1.760	1.760	1.770	1.750	1.780	9,131,000	16,109,150	1.7642	1.412	1.412	1.421	1.404	1.429	11,377,415	1.4159	-0.56%
2016-11-07	0	1.770	1.760	1.770	1.700	1.780	38,686,000	67,880,340	1.7546	1.421	1.412	1.421	1.364	1.429	48,203,557	1.4082	3.51%
2016-11-04	0	1.710	1.700	1.710	1.700	1.720	12,973,634	22,146,580	1.7070	1.372	1.364	1.372	1.364	1.380	16,165,417	1.3700	0.00%
2016-11-03	0	1.710	1.710	1.720	1.670	1.740	24,928,200	42,760,579	1.7153	1.372	1.372	1.380	1.340	1.396	31,061,054	1.3767	1.18%
2016-11-02	0	1.690	1.670	1.690	1.650	1.700	13,527,000	22,694,847	1.6777	1.356	1.340	1.356	1.324	1.364	16,854,922	1.3465	-0.59%
2016-11-01	0	1.700	1.680	1.700	1.680	1.740	14,745,000	25,059,972	1.6996	1.364	1.348	1.364	1.348	1.396	18,372,575	1.3640	-1.16%
2016-10-31	0	1.720	1.710	1.720	1.680	1.730	10,459,800	17,871,252	1.7086	1.380	1.372	1.380	1.348	1.388	13,033,127	1.3712	0.00%
2016-10-28	0	1.720	1.710	1.720	1.710	1.740	10,174,000	17,563,670	1.7263	1.380	1.372	1.380	1.372	1.396	12,677,015	1.3855	-0.58%
2016-10-27	0	1.730	1.710	1.730	1.670	1.730	11,958,000	20,314,280	1.6988	1.388	1.372	1.388	1.340	1.388	14,899,916	1.3634	1.76%
2016-10-26	0	1.700	1.690	1.700	1.690	1.730	8,725,000	14,896,510	1.7073	1.364	1.356	1.364	1.356	1.388	10,871,531	1.3702	-1.73%
2016-10-25	0	1.730	1.710	1.730	1.680	1.740	17,321,820	29,786,698	1.7196	1.388	1.372	1.388	1.348	1.396	21,583,347	1.3801	2.98%
2016-10-24	0	1.680	1.670	1.680	1.640	1.730	20,144,000	34,026,330	1.6892	1.348	1.340	1.348	1.316	1.388	25,099,841	1.3556	-1.18%
2016-10-20	0	1.700	1.700	1.710	1.690	1.730	11,907,000	20,346,650	1.7088	1.364	1.364	1.372	1.356	1.388	14,836,369	1.3714	0.00%
2016-10-19	0	1.700	1.700	1.710	1.660	1.750	38,294,000	65,754,865	1.7171	1.364	1.364	1.372	1.332	1.404	47,715,117	1.3781	2.41%
2016-10-18	0	1.660	1.650	1.660	1.630	1.690	23,719,000	39,502,495	1.6654	1.332	1.324	1.332	1.308	1.356	29,554,365	1.3366	1.22%
2016-10-17	0	1.640	1.630	1.640	1.610	1.640	4,420,000	7,212,048	1.6317	1.316	1.308	1.316	1.292	1.316	5,507,412	1.3095	-0.61%
2016-10-14	0	1.650	1.640	1.650	1.580	1.650	14,032,359	22,749,059	1.6212	1.324	1.316	1.324	1.268	1.324	17,484,610	1.3011	4.43%
2016-10-13	0	1.580	1.580	1.600	1.580	1.660	15,867,000	25,646,270	1.6163	1.268	1.268	1.284	1.268	1.332	19,770,611	1.2972	-3.66%
2016-10-12	0	1.640	1.640	1.660	1.620	1.670	17,213,000	28,350,042	1.6470	1.316	1.316	1.332	1.300	1.340	21,447,755	1.3218	-1.20%
2016-10-11	0	1.660	1.660	1.670	1.650	1.700	9,763,000	16,354,034	1.6751	1.332	1.332	1.340	1.324	1.364	12,164,900	1.3444	0.00%
2016-10-07	0	1.660	1.650	1.660	1.650	1.680	4,390,000	7,272,601	1.6566	1.332	1.324	1.332	1.324	1.348	5,470,031	1.3295	-1.19%
2016-10-06	0	1.680	1.670	1.680	1.640	1.680	5,939,000	9,887,170	1.6648	1.348	1.340	1.348	1.316	1.348	7,400,117	1.3361	1.82%
2016-10-05	0	1.650	1.650	1.660	1.630	1.660	4,497,100	7,413,826	1.6486	1.324	1.324	1.332	1.308	1.332	5,603,480	1.3231	0.61%
2016-10-04	0	1.640	1.640	1.650	1.620	1.660	5,627,000	9,221,535	1.6388	1.316	1.316	1.324	1.300	1.332	7,011,359	1.3152	1.23%
2016-10-03	0	1.620	1.620	1.630	1.610	1.630	8,557,000	13,845,295	1.6180	1.300	1.300	1.308	1.292	1.308	10,662,199	1.2985	1.89%
2016-09-30	0	1.590	1.590	1.600	1.580	1.640	17,053,000	27,251,635	1.5981	1.276	1.276	1.284	1.268	1.316	21,248,391	1.2825	-3.64%
2016-09-29	0	1.650	1.640	1.650	1.620	1.660	11,691,000	19,162,910	1.6391	1.324	1.316	1.324	1.300	1.332	14,567,228	1.3155	0.61%
2016-09-28	0	1.640	1.640	1.650	1.640	1.660	4,073,000	6,712,431	1.6480	1.316	1.316	1.324	1.316	1.332	5,075,042	1.3226	-0.61%
2016-09-27	0	1.650	1.640	1.650	1.630	1.650	13,177,000	21,619,393	1.6407	1.324	1.316	1.324	1.308	1.324	16,418,815	1.3167	0.61%
2016-09-26	0	1.640	1.630	1.640	1.620	1.700	14,886,000	24,703,913	1.6595	1.316	1.308	1.316	1.300	1.364	18,548,264	1.3319	-3.53%
2016-09-23	0	1.700	1.690	1.700	1.690	1.730	20,268,000	34,561,140	1.7052	1.364	1.356	1.364	1.356	1.388	25,254,348	1.3685	-1.16%
2016-09-22	0	1.720	1.710	1.720	1.710	1.780	20,088,000	35,050,035	1.7448	1.380	1.372	1.380	1.372	1.429	25,030,064	1.4003	-1.15%
2016-09-21	0	1.740	1.740	1.750	1.730	1.760	10,721,000	18,697,860	1.7440	1.396	1.396	1.404	1.388	1.412	13,358,588	1.3997	0.00%
2016-09-20	0	1.740	1.730	1.740	1.720	1.750	9,656,946	16,766,479	1.7362	1.396	1.388	1.396	1.380	1.404	12,032,755	1.3934	0.00%
2016-09-19	0	1.740	1.730	1.740	1.710	1.760	18,987,000	32,964,917	1.7362	1.396	1.388	1.396	1.372	1.412	23,658,195	1.3934	0.58%
2016-09-15	0	1.730	1.720	1.730	1.700	1.730	7,226,496	12,407,954	1.7170	1.388	1.380	1.388	1.364	1.388	9,004,364	1.3780	1.17%
2016-09-14	0	1.710	1.700	1.710	1.700	1.710	4,461,000	7,605,450	1.7049	1.372	1.364	1.372	1.364	1.372	5,558,498	1.3683	0.00%
2016-09-13	0	1.710	1.700	1.710	1.700	1.770	10,974,000	18,939,450	1.7258	1.372	1.364	1.372	1.364	1.421	13,673,831	1.3851	-2.84%
2016-09-12	0	1.760	1.750	1.760	1.740	1.790	27,903,278	49,033,846	1.7573	1.412	1.404	1.412	1.396	1.437	34,768,062	1.4103	-3.30%
2016-09-09	0	1.820	1.810	1.820	1.780	1.860	49,162,000	89,943,740	1.8295	1.461	1.453	1.461	1.429	1.493	61,256,870	1.4683	4.00%
2016-09-08	0	1.750	1.750	1.760	1.740	1.770	22,043,000	38,662,140	1.7539	1.404	1.404	1.412	1.396	1.421	27,466,035	1.4076	1.16%
2016-09-07	0	1.730	1.730	1.740	1.720	1.780	27,671,000	48,115,520	1.7388	1.388	1.388	1.396	1.380	1.429	34,478,639	1.3955	-2.81%
2016-09-06	0	1.780	1.760	1.780	1.740	1.780	14,982,000	26,376,870	1.7606	1.429	1.412	1.429	1.396	1.429	18,667,882	1.4130	1.71%
2016-09-05	0	1.750	1.740	1.750	1.710	1.770	10,728,000	18,772,284	1.7498	1.404	1.396	1.404	1.372	1.421	13,367,310	1.4043	1.74%
2016-09-02	0	1.720	1.710	1.720	1.690	1.730	8,493,000	14,533,503	1.7112	1.380	1.372	1.380	1.356	1.388	10,582,454	1.3734	0.58%
2016-09-01	0	1.710	1.710	1.720	1.680	1.730	11,676,210	20,027,230	1.7152	1.372	1.372	1.380	1.348	1.388	14,548,800	1.3766	0.00%
2016-08-31	0	1.710	1.700	1.710	1.670	1.720	16,913,000	28,719,195	1.6981	1.372	1.364	1.372	1.340	1.380	21,073,948	1.3628	-0.58%
2016-08-30	0	1.720	1.710	1.720	1.700	1.730	6,017,720	10,323,087	1.7154	1.380	1.372	1.380	1.364	1.388	7,498,204	1.3767	1.18%
2016-08-29	0	1.700	1.690	1.700	1.690	1.750	11,896,000	20,411,540	1.7158	1.364	1.356	1.364	1.356	1.404	14,822,662	1.3770	-2.86%
2016-08-26	0	1.750	1.740	1.750	1.720	1.780	8,732,000	15,255,450	1.7471	1.404	1.396	1.404	1.380	1.429	10,880,253	1.4021	-1.13%
2016-08-25	0	1.770	1.770	1.780	1.770	1.810	5,168,000	9,203,875	1.7809	1.421	1.421	1.429	1.421	1.453	6,439,435	1.4293	-2.21%
2016-08-24	0	1.810	1.810	1.820	1.750	1.820	21,557,000	38,640,680	1.7925	1.453	1.453	1.461	1.404	1.461	26,860,469	1.4386	2.84%
2016-08-23	0	1.760	1.750	1.770	1.750	1.780	8,235,000	14,502,850	1.7611	1.412	1.404	1.421	1.404	1.429	10,260,981	1.4134	-1.68%
2016-08-22	0	1.790	1.770	1.790	1.740	1.790	13,426,000	23,808,720	1.7733	1.437	1.421	1.437	1.396	1.437	16,729,074	1.4232	1.70%
2016-08-19	0	1.760	1.760	1.770	1.750	1.800	11,688,000	20,627,865	1.7649	1.412	1.412	1.421	1.404	1.445	14,563,490	1.4164	-1.68%
2016-08-18	0	1.790	1.770	1.790	1.760	1.800	11,843,000	21,142,230	1.7852	1.437	1.421	1.437	1.412	1.445	14,756,623	1.4327	0.56%
2016-08-17	0	1.780	1.780	1.790	1.780	1.810	19,977,800	35,975,608	1.8008	1.429	1.429	1.437	1.429	1.453	24,892,753	1.4452	0.00%
2016-08-16	0	1.780	1.780	1.800	1.760	1.810	21,513,250	38,328,127	1.7816	1.429	1.429	1.445	1.412	1.453	26,805,955	1.4298	-0.56%
2016-08-15	0	1.790	1.770	1.790	1.770	1.800	14,564,023	25,946,691	1.7816	1.437	1.421	1.437	1.421	1.445	18,147,074	1.4298	0.00%
2016-08-12	0	1.790	1.780	1.790	1.740	1.840	19,827,000	35,532,815	1.7921	1.437	1.429	1.437	1.396	1.477	24,704,853	1.4383	-1.65%
2016-08-11	0	1.820	1.810	1.820	1.800	1.870	19,416,000	35,630,970	1.8351	1.461	1.453	1.461	1.445	1.501	24,192,738	1.4728	1.11%
2016-08-10	0	1.800	1.800	1.810	1.790	1.830	13,636,006	24,657,460	1.8083	1.445	1.445	1.453	1.437	1.469	16,990,746	1.4512	0.00%
2016-08-09	0	1.800	1.800	1.810	1.790	1.830	8,699,600	15,705,276	1.8053	1.445	1.445	1.453	1.437	1.469	10,839,882	1.4488	-1.10%
2016-08-08	0	1.820	1.820	1.830	1.770	1.830	11,500,000	20,817,650	1.8102	1.461	1.461	1.469	1.421	1.469	14,329,238	1.4528	1.11%
2016-08-05	0	1.800	1.790	1.800	1.760	1.810	12,253,000	21,889,520	1.7865	1.445	1.437	1.445	1.412	1.453	15,267,492	1.4337	1.69%
2016-08-04	0	1.770	1.760	1.770	1.720	1.790	13,792,125	24,321,637	1.7634	1.421	1.412	1.421	1.380	1.437	17,185,273	1.4153	2.91%
2016-08-03	0	1.720	1.710	1.720	1.710	1.730	8,187,000	14,064,780	1.7179	1.380	1.372	1.380	1.372	1.388	10,201,172	1.3787	-1.15%
2016-08-01	0	1.740	1.730	1.740	1.720	1.760	9,841,000	17,077,150	1.7353	1.396	1.388	1.396	1.380	1.412	12,262,090	1.3927	-1.14%
2016-07-29	0	1.760	1.730	1.760	1.690	1.770	20,431,627	35,347,361	1.7300	1.412	1.388	1.412	1.356	1.421	25,458,230	1.3884	-0.56%
2016-07-28	0	1.770	1.760	1.770	1.750	1.790	8,604,000	15,231,450	1.7703	1.421	1.412	1.421	1.404	1.437	10,720,762	1.4207	0.00%
2016-07-27	0	1.770	1.760	1.770	1.730	1.800	19,366,000	34,082,550	1.7599	1.421	1.412	1.421	1.388	1.445	24,130,437	1.4124	-1.67%
2016-07-26	0	1.800	1.790	1.800	1.750	1.820	11,832,000	21,188,110	1.7907	1.445	1.437	1.445	1.404	1.461	14,742,917	1.4372	2.27%
2016-07-25	0	1.760	1.750	1.760	1.740	1.770	10,482,000	18,386,445	1.7541	1.412	1.404	1.412	1.396	1.421	13,060,789	1.4078	0.00%
2016-07-22	0	1.760	1.750	1.760	1.740	1.800	15,222,198	26,862,740	1.7647	1.412	1.404	1.412	1.396	1.445	18,967,174	1.4163	-1.68%
2016-07-21	0	1.790	1.780	1.790	1.690	1.800	38,532,000	67,189,540	1.7437	1.437	1.429	1.437	1.356	1.445	48,011,670	1.3994	1.13%
2016-07-20	0	1.770	1.760	1.770	1.760	1.810	16,577,346	29,556,289	1.7829	1.421	1.412	1.421	1.412	1.453	20,655,716	1.4309	-1.12%
2016-07-19	0	1.790	1.780	1.790	1.770	1.820	12,426,000	22,267,890	1.7920	1.437	1.429	1.437	1.421	1.461	15,483,053	1.4382	-1.10%
2016-07-18	0	1.810	1.800	1.810	1.770	1.820	20,510,555	36,911,736	1.7996	1.453	1.445	1.453	1.421	1.461	25,556,576	1.4443	1.69%
2016-07-15	0	1.780	1.770	1.780	1.760	1.850	51,028,000	91,589,158	1.7949	1.429	1.421	1.429	1.412	1.485	63,581,945	1.4405	-3.78%
2016-07-14	0	1.850	1.850	1.860	1.830	1.890	28,930,139	53,566,226	1.8516	1.485	1.485	1.493	1.469	1.517	36,047,552	1.4860	-1.60%
2016-07-13	0	1.880	1.870	1.880	1.850	1.900	19,610,000	36,678,900	1.8704	1.509	1.501	1.509	1.485	1.525	24,434,466	1.5011	0.53%
2016-07-12	0	1.870	1.860	1.870	1.820	1.900	44,333,000	82,326,231	1.8570	1.501	1.493	1.501	1.461	1.525	55,239,836	1.4903	-1.06%
2016-07-11	0	1.890	1.880	1.890	1.850	1.930	46,948,137	88,820,803	1.8919	1.517	1.509	1.517	1.485	1.549	58,498,351	1.5183	1.61%
2016-07-08	0	1.860	1.850	1.860	1.840	1.920	34,609,882	64,900,894	1.8752	1.493	1.485	1.493	1.477	1.541	43,124,630	1.5050	-1.06%
2016-07-07	0	1.880	1.870	1.880	1.850	1.990	120,772,123	233,247,280	1.9313	1.509	1.501	1.509	1.485	1.597	150,484,567	1.5500	0.53%
2016-07-06	0	1.870	1.860	1.870	1.770	1.870	40,048,000	73,006,902	1.8230	1.501	1.493	1.501	1.421	1.501	49,900,638	1.4630	3.85%
2016-07-05	0	1.830	1.820	1.830	1.820	1.900	42,455,200	79,272,126	1.8672	1.445	1.437	1.445	1.437	1.500	53,763,041	1.4745	-0.54%
2016-07-04	0	1.840	1.830	1.840	1.720	1.850	73,464,000	132,968,390	1.8100	1.453	1.445	1.453	1.358	1.461	93,030,960	1.4293	6.36%
2016-06-30	0	1.730	1.720	1.730	1.710	1.740	22,924,410	39,430,074	1.7200	1.366	1.358	1.366	1.350	1.374	29,030,272	1.3582	0.58%
2016-06-29	0	1.720	1.710	1.720	1.700	1.750	18,635,000	32,225,860	1.7293	1.358	1.350	1.358	1.342	1.382	23,598,388	1.3656	-0.58%
2016-06-28	0	1.730	1.720	1.730	1.700	1.740	22,249,000	38,288,628	1.7209	1.366	1.358	1.366	1.342	1.374	28,174,968	1.3590	-0.57%
2016-06-27	0	1.740	1.730	1.740	1.680	1.750	23,573,000	40,495,335	1.7179	1.374	1.366	1.374	1.327	1.382	29,851,612	1.3566	0.58%
2016-06-24	0	1.730	1.720	1.730	1.660	1.770	62,845,000	106,977,715	1.7022	1.366	1.358	1.366	1.311	1.398	79,583,615	1.3442	-2.81%
2016-06-23	0	1.780	1.760	1.770	1.720	1.780	67,468,000	118,585,620	1.7577	1.406	1.390	1.398	1.358	1.406	85,437,940	1.3880	2.89%
2016-06-22	0	1.730	1.720	1.730	1.650	1.730	42,568,900	72,298,669	1.6984	1.366	1.358	1.366	1.303	1.366	53,907,024	1.3412	3.59%
2016-06-21	0	1.670	1.660	1.670	1.650	1.690	24,604,000	41,100,145	1.6705	1.319	1.311	1.319	1.303	1.335	31,157,216	1.3191	0.60%
2016-06-20	0	1.660	1.650	1.660	1.630	1.670	25,656,000	42,386,400	1.6521	1.311	1.303	1.311	1.287	1.319	32,489,414	1.3046	1.84%
2016-06-17	0	1.630	1.620	1.640	1.620	1.670	24,342,000	40,025,809	1.6443	1.287	1.279	1.295	1.279	1.319	30,825,433	1.2985	0.62%
2016-06-16	0	1.620	1.610	1.630	1.590	1.640	27,827,686	45,032,543	1.6183	1.279	1.271	1.287	1.256	1.295	35,239,523	1.2779	0.62%
2016-06-15	0	1.610	1.600	1.610	1.550	1.620	27,311,343	43,543,271	1.5943	1.271	1.263	1.271	1.224	1.279	34,585,654	1.2590	3.87%
2016-06-14	0	1.550	1.550	1.560	1.550	1.610	20,146,000	31,803,600	1.5787	1.224	1.224	1.232	1.224	1.271	25,511,839	1.2466	-2.52%
2016-06-13	0	1.590	1.570	1.590	1.560	1.620	26,510,000	42,200,100	1.5919	1.256	1.240	1.256	1.232	1.279	33,570,875	1.2570	-2.45%
2016-06-10	0	1.630	1.620	1.630	1.610	1.690	10,764,873	17,675,558	1.6420	1.287	1.279	1.287	1.271	1.335	13,632,071	1.2966	-2.40%
2016-06-08	0	1.670	1.670	1.680	1.650	1.720	26,382,000	44,465,405	1.6854	1.319	1.319	1.327	1.303	1.358	33,408,782	1.3309	-0.60%
2016-06-07	0	1.680	1.670	1.680	1.620	1.690	48,145,410	80,336,372	1.6686	1.327	1.319	1.327	1.279	1.335	60,968,824	1.3177	4.35%
2016-06-06	0	1.610	1.600	1.610	1.600	1.630	13,994,817	22,507,040	1.6082	1.271	1.263	1.271	1.263	1.287	17,722,303	1.2700	0.62%
2016-06-03	0	1.600	1.590	1.600	1.570	1.640	26,637,000	42,808,890	1.6071	1.263	1.256	1.263	1.240	1.295	33,731,701	1.2691	-0.62%
2016-06-02	0	1.610	1.600	1.610	1.600	1.670	48,618,771	79,000,069	1.6249	1.271	1.263	1.271	1.263	1.319	61,568,264	1.2831	0.62%
2016-06-01	0	1.600	1.590	1.600	1.520	1.630	53,295,000	85,303,486	1.6006	1.263	1.256	1.263	1.200	1.287	67,489,995	1.2639	5.26%
2016-05-31	0	1.520	1.520	1.530	1.510	1.570	37,256,000	57,444,610	1.5419	1.200	1.200	1.208	1.192	1.240	47,179,046	1.2176	-0.65%
2016-05-30	0	1.530	1.520	1.530	1.500	1.570	33,318,664	50,746,942	1.5231	1.208	1.200	1.208	1.185	1.240	42,193,010	1.2027	-1.92%
2016-05-27	0	1.560	1.550	1.560	1.540	1.670	85,415,000	135,223,660	1.5831	1.232	1.224	1.232	1.216	1.319	108,165,080	1.2502	-6.59%
2016-05-26	0	1.670	1.660	1.670	1.590	1.680	97,530,166	161,168,695	1.6525	1.319	1.311	1.319	1.256	1.327	123,507,092	1.3049	4.37%
2016-05-25	0	1.600	1.590	1.600	1.560	1.630	22,738,850	36,123,589	1.5886	1.263	1.256	1.263	1.232	1.287	28,795,288	1.2545	-0.62%
2016-05-24	0	1.610	1.600	1.610	1.550	1.620	23,794,000	37,939,070	1.5945	1.271	1.263	1.271	1.224	1.279	30,131,475	1.2591	1.26%
2016-05-23	0	1.590	1.580	1.590	1.530	1.650	55,418,000	88,974,259	1.6055	1.256	1.248	1.256	1.208	1.303	70,178,451	1.2678	5.30%
2016-05-20	0	1.510	1.510	1.520	1.490	1.540	14,777,000	22,468,340	1.5205	1.192	1.192	1.200	1.177	1.216	18,712,818	1.2007	0.00%
2016-05-19	0	1.510	1.510	1.520	1.460	1.550	30,767,666	46,841,040	1.5224	1.192	1.192	1.200	1.153	1.224	38,962,560	1.2022	2.72%
2016-05-18	0	1.470	1.460	1.470	1.450	1.520	21,977,152	32,263,552	1.4680	1.161	1.153	1.161	1.145	1.200	27,830,714	1.1593	-3.92%
2016-05-17	0	1.530	1.520	1.530	1.500	1.620	50,326,168	78,642,819	1.5627	1.208	1.200	1.208	1.185	1.279	63,730,422	1.2340	-1.29%
2016-05-16	0	1.550	1.540	1.550	1.480	1.580	88,380,822	136,457,447	1.5440	1.224	1.216	1.224	1.169	1.248	111,920,842	1.2192	8.39%
2016-05-13	1	-	-	-	-	-	0	0	-	1.129	-	-	-	-	0	-	0.00%
2016-05-12	1	-	-	-	-	-	0	0	-	1.129	-	-	-	-	0	-	0.00%
2016-05-11	1	-	-	-	-	-	0	0	-	1.129	-	-	-	-	0	-	0.00%
2016-05-10	1	-	-	-	-	-	0	0	-	1.129	-	-	-	-	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	1.129	1.129	1.137	1.121	1.185	27,140,362	1.1515	-4.67%
2016-05-06	0	1.500	1.500	1.520	1.450	1.550	117,962,490	177,999,363	1.5089	1.185	1.185	1.200	1.145	1.224	149,381,516	1.1916	2.04%
2016-05-05	0	1.470	1.460	1.470	1.350	1.500	97,783,800	140,740,812	1.4393	1.161	1.153	1.161	1.066	1.185	123,828,280	1.1366	8.09%
2016-05-04	0	1.360	1.350	1.360	1.310	1.370	52,482,865	71,032,375	1.3534	1.074	1.066	1.074	1.034	1.082	66,461,550	1.0688	2.26%
2016-05-03	0	1.330	1.330	1.340	1.300	1.380	32,833,964	44,043,567	1.3414	1.050	1.050	1.058	1.027	1.090	41,579,211	1.0593	2.31%
2016-04-29	1	-	-	-	-	-	0	0	-	1.027	-	-	-	-	0	-	0.00%
2016-04-28	1	-	-	-	-	-	0	0	-	1.027	-	-	-	-	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	1.027	1.019	1.027	1.011	1.042	28,460,896	1.0267	0.00%
2016-04-26	0	1.300	1.290	1.300	1.280	1.300	11,144,800	14,391,078	1.2913	1.027	1.019	1.027	1.011	1.027	14,113,191	1.0197	0.00%
2016-04-25	0	1.300	1.290	1.300	1.270	1.300	15,139,000	19,525,329	1.2897	1.027	1.019	1.027	1.003	1.027	19,171,236	1.0185	0.78%
2016-04-22	0	1.290	1.290	1.310	1.270	1.310	15,986,457	20,663,686	1.2926	1.019	1.019	1.034	1.003	1.034	20,244,411	1.0207	-3.01%
2016-04-21	0	1.330	1.320	1.330	1.280	1.340	35,727,000	47,217,840	1.3216	1.050	1.042	1.050	1.011	1.058	45,242,801	1.0437	3.10%
2016-04-20	0	1.290	1.280	1.290	1.250	1.310	30,224,895	38,552,417	1.2755	1.019	1.011	1.019	0.987	1.034	38,275,223	1.0072	0.78%
2016-04-19	0	1.280	1.270	1.280	1.250	1.290	12,734,036	16,090,263	1.2636	1.011	1.003	1.011	0.987	1.019	16,125,716	0.9978	3.23%
2016-04-18	0	1.240	1.240	1.250	1.230	1.270	19,225,274	23,887,729	1.2425	0.979	0.979	0.987	0.971	1.003	24,345,880	0.9812	-3.12%
2016-04-15	0	1.280	1.270	1.280	1.270	1.310	9,037,000	11,574,330	1.2808	1.011	1.003	1.011	1.003	1.034	11,443,983	1.0114	-1.54%
2016-04-14	0	1.300	1.290	1.300	1.280	1.350	19,875,208	25,921,167	1.3042	1.027	1.019	1.027	1.011	1.066	25,168,922	1.0299	-1.52%
2016-04-13	0	1.320	1.310	1.320	1.280	1.340	37,696,000	49,645,500	1.3170	1.042	1.034	1.042	1.011	1.058	47,736,239	1.0400	3.94%
2016-04-12	0	1.270	1.260	1.270	1.250	1.290	12,464,811	15,798,254	1.2674	1.003	0.995	1.003	0.987	1.019	15,784,783	1.0009	0.00%
2016-04-11	0	1.270	1.260	1.270	1.210	1.290	23,586,000	29,677,210	1.2583	1.003	0.995	1.003	0.956	1.019	29,868,074	0.9936	4.10%
2016-04-08	0	1.220	1.220	1.230	1.200	1.240	14,638,000	17,759,530	1.2132	0.963	0.963	0.971	0.948	0.979	18,536,796	0.9581	-1.61%
2016-04-07	0	1.240	1.230	1.240	1.230	1.250	8,774,000	10,881,020	1.2401	0.979	0.971	0.979	0.971	0.987	11,110,934	0.9793	0.81%
2016-04-06	0	1.230	1.230	1.240	1.230	1.260	4,964,000	6,160,180	1.2410	0.971	0.971	0.979	0.971	0.995	6,286,149	0.9800	0.00%
2016-04-05	0	1.230	1.230	1.240	1.230	1.250	15,213,000	18,860,118	1.2397	0.971	0.971	0.979	0.971	0.987	19,264,946	0.9790	-2.38%
2016-04-01	0	1.260	1.250	1.260	1.240	1.270	10,168,000	12,720,840	1.2511	0.995	0.987	0.995	0.979	1.003	12,876,222	0.9879	-0.79%
2016-03-31	0	1.270	1.260	1.280	1.260	1.300	9,524,040	12,217,059	1.2828	1.003	0.995	1.011	0.995	1.027	12,060,745	1.0130	-0.78%
2016-03-30	0	1.280	1.270	1.280	1.250	1.290	13,463,000	17,149,254	1.2738	1.011	1.003	1.011	0.987	1.019	17,048,838	1.0059	2.40%
2016-03-29	0	1.250	1.240	1.250	1.220	1.270	12,811,000	16,037,130	1.2518	0.987	0.979	0.987	0.963	1.003	16,223,179	0.9885	0.00%
2016-03-24	0	1.250	1.240	1.250	1.230	1.280	21,349,000	26,761,120	1.2535	0.987	0.979	0.987	0.971	1.011	27,035,255	0.9899	-3.85%
2016-03-23	0	1.300	1.290	1.300	1.270	1.310	19,991,000	25,902,962	1.2957	1.027	1.019	1.027	1.003	1.034	25,315,555	1.0232	0.00%
2016-03-22	0	1.300	1.280	1.300	1.280	1.310	10,322,404	13,317,108	1.2901	1.027	1.011	1.027	1.011	1.034	13,071,752	1.0188	0.00%
2016-03-21	0	1.300	1.290	1.300	1.290	1.330	14,636,000	19,081,389	1.3037	1.027	1.019	1.027	1.019	1.050	18,534,263	1.0295	0.00%
2016-03-18	0	1.300	1.290	1.310	1.270	1.320	29,541,555	38,327,899	1.2974	1.027	1.019	1.034	1.003	1.042	37,409,877	1.0245	1.56%
2016-03-17	0	1.280	1.270	1.280	1.260	1.280	16,195,000	20,544,829	1.2686	1.011	1.003	1.011	0.995	1.011	20,508,499	1.0018	3.23%
2016-03-16	0	1.240	1.230	1.240	1.220	1.280	19,121,351	23,716,183	1.2403	0.979	0.971	0.979	0.963	1.011	24,214,277	0.9794	-1.59%
2016-03-15	0	1.260	1.250	1.260	1.250	1.320	18,342,460	23,395,495	1.2755	0.995	0.987	0.995	0.987	1.042	23,227,930	1.0072	-3.82%
2016-03-14	0	1.310	1.300	1.310	1.300	1.350	12,610,990	16,760,773	1.3291	1.034	1.027	1.034	1.027	1.066	15,969,897	1.0495	0.00%
2016-03-11	0	1.310	1.300	1.310	1.270	1.310	12,213,177	15,877,771	1.3001	1.034	1.027	1.034	1.003	1.034	15,466,127	1.0266	3.15%
2016-03-10	0	1.270	1.260	1.270	1.250	1.300	14,954,000	19,145,767	1.2803	1.003	0.995	1.003	0.987	1.027	18,936,962	1.0110	0.79%
2016-03-09	0	1.260	1.260	1.270	1.250	1.350	41,037,000	52,436,730	1.2778	0.995	0.995	1.003	0.987	1.066	51,967,106	1.0090	-7.35%
2016-03-08	0	1.360	1.360	1.370	1.350	1.420	25,320,000	34,728,490	1.3716	1.074	1.074	1.082	1.066	1.121	32,063,921	1.0831	-2.86%
2016-03-07	0	1.400	1.390	1.400	1.360	1.420	54,356,000	75,302,535	1.3854	1.106	1.098	1.106	1.074	1.121	68,833,590	1.0940	2.94%
2016-03-04	0	1.360	1.350	1.360	1.330	1.390	38,780,581	52,665,714	1.3580	1.074	1.066	1.074	1.050	1.098	49,109,696	1.0724	0.74%
2016-03-03	0	1.350	1.340	1.350	1.280	1.380	61,046,000	81,433,710	1.3340	1.066	1.058	1.066	1.011	1.090	77,305,456	1.0534	7.14%
2016-03-02	0	1.260	1.260	1.270	1.240	1.280	57,098,000	71,806,465	1.2576	0.995	0.995	1.003	0.979	1.011	72,305,915	0.9931	1.61%
2016-03-01	0	1.240	1.230	1.240	1.200	1.250	13,510,000	16,429,460	1.2161	0.979	0.971	0.979	0.948	0.987	17,108,356	0.9603	0.00%
2016-02-29	0	1.240	1.220	1.250	1.180	1.250	23,282,000	28,339,315	1.2172	0.979	0.963	0.987	0.932	0.987	29,483,105	0.9612	1.64%
2016-02-26	0	1.220	1.210	1.220	1.170	1.220	10,846,000	13,027,770	1.2012	0.963	0.956	0.963	0.924	0.963	13,734,806	0.9485	5.17%
2016-02-25	0	1.160	1.150	1.160	1.130	1.240	14,657,750	17,283,965	1.1792	0.916	0.908	0.916	0.892	0.979	18,561,807	0.9312	-5.69%
2016-02-24	0	1.230	1.230	1.240	1.190	1.240	12,987,000	15,785,505	1.2155	0.971	0.971	0.979	0.940	0.979	16,446,056	0.9598	-0.81%
2016-02-23	0	1.240	1.230	1.240	1.190	1.240	18,065,000	22,110,700	1.2240	0.979	0.971	0.979	0.940	0.979	22,876,569	0.9665	3.33%
2016-02-22	0	1.200	1.190	1.200	1.170	1.220	15,829,000	18,963,350	1.1980	0.948	0.940	0.948	0.924	0.963	20,045,016	0.9460	1.69%
2016-02-19	0	1.180	1.170	1.180	1.150	1.190	14,974,000	17,471,140	1.1668	0.932	0.924	0.932	0.908	0.940	18,962,289	0.9214	1.72%
2016-02-18	0	1.160	1.150	1.160	1.100	1.210	49,228,135	57,360,693	1.1652	0.916	0.908	0.916	0.869	0.956	62,339,931	0.9201	6.42%
2016-02-17	0	1.090	1.080	1.090	1.080	1.140	11,344,706	12,416,492	1.0945	0.861	0.853	0.861	0.853	0.900	14,366,341	0.8643	-1.80%
2016-02-16	0	1.110	1.110	1.120	1.050	1.130	27,181,918	30,185,348	1.1105	0.877	0.877	0.884	0.829	0.892	34,421,757	0.8769	3.74%
2016-02-15	0	1.070	1.070	1.080	1.020	1.080	45,350,000	48,065,400	1.0599	0.845	0.845	0.853	0.805	0.853	57,428,864	0.8370	7.00%
2016-02-12	0	1.000	1.000	1.010	0.990	1.040	13,155,000	13,391,430	1.0180	0.790	0.790	0.798	0.782	0.821	16,658,803	0.8039	-3.85%
2016-02-11	0	1.040	1.040	1.050	1.040	1.110	7,099,000	7,456,893	1.0504	0.821	0.821	0.829	0.821	0.877	8,989,802	0.8295	-5.45%
2016-02-05	0	1.100	1.090	1.110	1.090	1.130	11,306,000	12,526,680	1.1080	0.869	0.861	0.877	0.861	0.892	14,317,326	0.8749	1.85%
2016-02-04	0	1.080	1.080	1.090	1.060	1.120	10,096,000	11,091,265	1.0986	0.853	0.853	0.861	0.837	0.884	12,785,045	0.8675	1.89%
2016-02-03	0	1.060	1.060	1.070	1.040	1.090	13,514,000	14,301,170	1.0582	0.837	0.837	0.845	0.821	0.861	17,113,421	0.8357	-1.85%
2016-02-02	0	1.080	1.070	1.080	1.060	1.100	10,554,784	11,369,065	1.0771	0.853	0.845	0.853	0.837	0.869	13,366,025	0.8506	0.00%
2016-02-01	0	1.080	1.080	1.090	1.080	1.130	9,667,000	10,583,900	1.0948	0.853	0.853	0.861	0.853	0.892	12,241,782	0.8646	-3.57%
2016-01-29	0	1.120	1.120	1.130	1.080	1.140	27,483,000	30,448,860	1.1079	0.884	0.884	0.892	0.853	0.900	34,803,031	0.8749	1.82%
2016-01-28	0	1.100	1.090	1.100	1.080	1.110	12,491,000	13,724,030	1.0987	0.869	0.861	0.869	0.853	0.877	15,817,948	0.8676	1.85%
2016-01-27	0	1.080	1.070	1.080	1.060	1.120	14,818,000	15,925,130	1.0747	0.853	0.845	0.853	0.837	0.884	18,764,739	0.8487	0.00%
2016-01-26	0	1.080	1.080	1.090	1.070	1.180	11,965,000	13,225,286	1.1053	0.853	0.853	0.861	0.845	0.932	15,151,849	0.8728	-8.47%
2016-01-25	0	1.180	1.170	1.180	1.160	1.200	7,070,000	8,337,420	1.1793	0.932	0.924	0.932	0.916	0.948	8,953,078	0.9312	1.72%
2016-01-22	0	1.160	1.150	1.160	1.110	1.180	15,623,000	17,787,455	1.1385	0.916	0.908	0.916	0.877	0.932	19,784,149	0.8991	6.42%
2016-01-21	0	1.090	1.080	1.090	1.080	1.180	15,963,302	17,992,537	1.1271	0.861	0.853	0.861	0.853	0.932	20,215,089	0.8901	-6.03%
2016-01-20	0	1.160	1.150	1.160	1.140	1.250	17,056,505	20,028,910	1.1743	0.916	0.908	0.916	0.900	0.987	21,599,464	0.9273	-6.45%
2016-01-19	0	1.240	1.240	1.250	1.150	1.250	29,710,760	35,630,359	1.1992	0.979	0.979	0.987	0.908	0.987	37,624,150	0.9470	5.08%
2016-01-18	0	1.180	1.170	1.180	1.160	1.210	16,300,000	19,345,800	1.1869	0.932	0.924	0.932	0.916	0.956	20,641,466	0.9372	-4.07%
2016-01-15	0	1.230	1.220	1.230	1.210	1.320	15,156,000	18,898,705	1.2469	0.971	0.963	0.971	0.956	1.042	19,192,764	0.9847	-5.38%
2016-01-14	0	1.300	1.300	1.310	1.270	1.320	11,695,239	15,179,345	1.2979	1.027	1.027	1.034	1.003	1.042	14,810,238	1.0249	-0.76%
2016-01-13	0	1.310	1.310	1.320	1.300	1.350	13,347,323	17,699,606	1.3261	1.034	1.034	1.042	1.027	1.066	16,902,350	1.0472	0.77%
2016-01-12	0	1.300	1.300	1.310	1.270	1.370	24,149,820	31,542,936	1.3061	1.027	1.027	1.034	1.003	1.082	30,582,067	1.0314	0.00%
2016-01-11	0	1.300	1.300	1.310	1.300	1.360	14,700,578	19,393,092	1.3192	1.027	1.027	1.034	1.027	1.074	18,616,042	1.0417	-5.11%
2016-01-08	0	1.370	1.370	1.390	1.350	1.410	11,236,000	15,564,579	1.3852	1.082	1.082	1.098	1.066	1.113	14,228,682	1.0939	1.48%
2016-01-07	0	1.350	1.350	1.360	1.320	1.430	18,912,078	25,856,041	1.3672	1.066	1.066	1.074	1.042	1.129	23,949,265	1.0796	-6.25%
2016-01-06	0	1.440	1.430	1.450	1.380	1.490	28,636,000	41,028,635	1.4328	1.137	1.129	1.145	1.090	1.177	36,263,130	1.1314	2.86%
2016-01-05	0	1.400	1.380	1.400	1.360	1.420	8,385,000	11,660,440	1.3906	1.106	1.090	1.106	1.074	1.121	10,618,325	1.0981	0.72%
2016-01-04	0	1.390	1.380	1.390	1.350	1.450	17,453,000	24,399,210	1.3980	1.098	1.090	1.098	1.066	1.145	22,101,565	1.1040	-4.14%
2015-12-31	0	1.450	1.450	1.460	1.440	1.460	1,827,000	2,649,600	1.4502	1.145	1.145	1.153	1.137	1.153	2,313,617	1.1452	0.00%
2015-12-30	0	1.450	1.440	1.450	1.440	1.450	3,329,000	4,810,020	1.4449	1.145	1.137	1.145	1.137	1.145	4,215,671	1.1410	0.69%
2015-12-29	0	1.440	1.440	1.450	1.420	1.460	8,906,300	12,809,010	1.4382	1.137	1.137	1.145	1.121	1.153	11,278,472	1.1357	-0.69%
2015-12-28	0	1.450	1.450	1.460	1.430	1.480	19,602,310	28,585,107	1.4583	1.145	1.145	1.153	1.129	1.169	24,823,338	1.1515	-0.68%
2015-12-24	0	1.460	1.460	1.470	1.450	1.480	3,855,000	5,647,555	1.4650	1.153	1.153	1.161	1.145	1.169	4,881,770	1.1569	-0.68%
2015-12-23	0	1.470	1.460	1.470	1.450	1.480	7,907,793	11,583,505	1.4648	1.161	1.153	1.161	1.145	1.169	10,014,015	1.1567	0.68%
2015-12-22	0	1.460	1.450	1.460	1.430	1.480	16,694,853	24,266,725	1.4535	1.153	1.145	1.153	1.129	1.169	21,141,487	1.1478	0.00%
2015-12-21	0	1.460	1.450	1.470	1.440	1.470	8,051,218	11,726,304	1.4565	1.153	1.145	1.161	1.137	1.161	10,195,641	1.1501	0.69%
2015-12-18	0	1.450	1.450	1.460	1.420	1.480	13,944,638	20,290,863	1.4551	1.145	1.145	1.153	1.121	1.169	17,658,759	1.1491	-0.68%
2015-12-17	0	1.460	1.460	1.480	1.460	1.520	12,906,000	19,183,350	1.4864	1.153	1.153	1.169	1.153	1.200	16,343,482	1.1738	-0.68%
2015-12-16	0	1.470	1.450	1.470	1.420	1.480	11,420,000	16,650,986	1.4581	1.161	1.145	1.161	1.121	1.169	14,461,690	1.1514	5.00%
2015-12-15	0	1.400	1.400	1.410	1.390	1.450	6,431,974	9,091,024	1.4134	1.106	1.106	1.113	1.098	1.145	8,145,115	1.1161	-2.10%
2015-12-14	0	1.430	1.420	1.430	1.380	1.450	18,009,466	25,564,126	1.4195	1.129	1.121	1.129	1.090	1.145	22,806,244	1.1209	0.70%
2015-12-11	0	1.420	1.410	1.420	1.370	1.450	24,468,423	34,609,443	1.4145	1.121	1.113	1.121	1.082	1.145	30,985,529	1.1170	0.71%
2015-12-10	0	1.410	1.390	1.410	1.380	1.480	22,921,874	32,498,757	1.4178	1.113	1.098	1.113	1.090	1.169	29,027,060	1.1196	0.00%
2015-12-09	0	1.410	1.400	1.410	1.380	1.440	15,886,000	22,457,389	1.4137	1.113	1.106	1.113	1.090	1.137	20,117,198	1.1163	-2.08%
2015-12-08	0	1.440	1.430	1.440	1.410	1.480	16,527,000	23,707,099	1.4344	1.137	1.129	1.137	1.113	1.169	20,928,927	1.1327	-2.70%
2015-12-07	0	1.480	1.470	1.480	1.460	1.500	9,874,680	14,558,166	1.4743	1.169	1.161	1.169	1.153	1.185	12,504,777	1.1642	0.68%
2015-12-04	0	1.470	1.470	1.480	1.470	1.510	21,086,948	31,406,621	1.4894	1.161	1.161	1.169	1.161	1.192	26,703,406	1.1761	-3.29%
2015-12-03	0	1.520	1.510	1.520	1.490	1.560	31,533,000	47,809,821	1.5162	1.200	1.192	1.200	1.177	1.232	39,931,739	1.1973	-5.00%
2015-12-02	0	1.600	1.590	1.600	1.540	1.610	8,018,100	12,693,775	1.5831	1.263	1.256	1.263	1.216	1.271	10,153,702	1.2502	1.91%
2015-12-01	0	1.570	1.570	1.580	1.560	1.590	7,755,000	12,228,980	1.5769	1.240	1.240	1.248	1.232	1.256	9,820,526	1.2452	0.00%
2015-11-30	0	1.570	1.560	1.570	1.550	1.600	11,210,000	17,651,770	1.5746	1.240	1.232	1.240	1.224	1.263	14,195,757	1.2435	-2.48%
2015-11-27	0	1.610	1.600	1.610	1.580	1.680	9,337,581	15,175,891	1.6252	1.271	1.263	1.271	1.248	1.327	11,824,623	1.2834	-2.42%
2015-11-26	0	1.650	1.650	1.660	1.640	1.720	14,607,303	24,323,897	1.6652	1.303	1.303	1.311	1.295	1.358	18,497,923	1.3150	-2.94%
2015-11-25	0	1.700	1.690	1.700	1.680	1.760	9,953,790	17,051,343	1.7131	1.342	1.335	1.342	1.327	1.390	12,604,958	1.3527	-0.58%
2015-11-24	0	1.710	1.700	1.710	1.680	1.770	10,114,916	17,275,087	1.7079	1.350	1.342	1.350	1.327	1.398	12,809,000	1.3487	-2.84%
2015-11-23	0	1.760	1.750	1.760	1.740	1.850	38,126,000	68,346,215	1.7926	1.390	1.382	1.390	1.374	1.461	48,280,769	1.4156	1.73%
2015-11-20	0	1.730	1.720	1.730	1.600	1.750	39,203,000	66,511,640	1.6966	1.366	1.358	1.366	1.263	1.382	49,644,625	1.3398	8.12%
2015-11-19	0	1.600	1.590	1.600	1.550	1.620	7,511,000	11,924,340	1.5876	1.263	1.256	1.263	1.224	1.279	9,511,537	1.2537	2.56%
2015-11-18	0	1.560	1.560	1.570	1.540	1.630	11,364,853	18,055,622	1.5887	1.232	1.232	1.240	1.216	1.287	14,391,854	1.2546	-2.50%
2015-11-17	0	1.600	1.590	1.600	1.590	1.640	7,461,666	11,982,333	1.6059	1.263	1.256	1.263	1.256	1.295	9,449,063	1.2681	-1.23%
2015-11-16	0	1.620	1.610	1.620	1.580	1.620	10,255,499	16,459,433	1.6049	1.279	1.271	1.279	1.248	1.279	12,987,027	1.2674	0.62%
2015-11-13	0	1.610	1.600	1.610	1.600	1.670	17,157,711	27,937,984	1.6283	1.271	1.263	1.271	1.263	1.319	21,727,626	1.2858	-1.83%
2015-11-12	0	1.640	1.630	1.640	1.610	1.650	10,950,000	17,871,020	1.6321	1.295	1.287	1.295	1.271	1.303	13,866,506	1.2888	0.61%
2015-11-11	0	1.630	1.610	1.630	1.600	1.650	7,920,000	12,860,470	1.6238	1.287	1.271	1.287	1.263	1.303	10,029,473	1.2823	0.62%
2015-11-10	0	1.620	1.620	1.630	1.610	1.680	17,286,000	28,384,290	1.6420	1.279	1.279	1.287	1.271	1.327	21,890,085	1.2967	-2.99%
2015-11-09	0	1.670	1.650	1.670	1.620	1.690	15,940,865	26,581,953	1.6675	1.319	1.303	1.319	1.279	1.335	20,186,676	1.3168	2.45%
2015-11-06	0	1.630	1.620	1.630	1.580	1.630	10,398,000	16,808,185	1.6165	1.287	1.279	1.287	1.248	1.287	13,167,482	1.2765	-0.61%
2015-11-05	0	1.640	1.630	1.640	1.620	1.670	22,708,000	37,484,655	1.6507	1.295	1.287	1.295	1.279	1.319	28,756,221	1.3035	1.23%
2015-11-04	0	1.620	1.610	1.620	1.510	1.650	46,589,000	74,673,995	1.6028	1.279	1.271	1.279	1.192	1.303	58,997,868	1.2657	6.58%
2015-11-03	0	1.520	1.510	1.520	1.480	1.650	33,639,974	51,723,741	1.5376	1.200	1.192	1.200	1.169	1.303	42,599,900	1.2142	2.93%
2015-11-02	0	4.430	4.430	4.440	4.240	4.440	14,663,000	63,496,985	4.3304	1.166	1.166	1.169	1.116	1.169	55,705,365	1.1399	2.31%
2015-10-30	0	4.330	4.330	4.340	4.290	4.390	5,121,400	22,173,213	4.3295	1.140	1.140	1.142	1.129	1.156	19,456,418	1.1396	-0.92%
2015-10-29	0	4.370	4.370	4.380	4.350	4.400	3,512,000	15,351,170	4.3711	1.150	1.150	1.153	1.145	1.158	13,342,238	1.1506	1.39%
2015-10-28	0	4.310	4.310	4.320	4.310	4.450	4,216,000	18,428,226	4.3710	1.134	1.134	1.137	1.134	1.171	16,016,764	1.1506	-2.71%
2015-10-27	0	4.430	4.430	4.440	4.290	4.480	8,736,000	38,438,460	4.4000	1.166	1.166	1.169	1.129	1.179	33,188,438	1.1582	1.61%
2015-10-26	0	4.360	4.350	4.380	4.340	4.430	3,877,600	16,977,978	4.3785	1.148	1.145	1.153	1.142	1.166	14,731,168	1.1525	0.46%
2015-10-23	0	4.340	4.330	4.340	4.270	4.410	5,677,636	24,570,299	4.3276	1.142	1.140	1.142	1.124	1.161	21,569,582	1.1391	0.46%
2015-10-22	0	4.320	4.310	4.320	4.250	4.340	3,556,400	15,311,272	4.3053	1.137	1.134	1.137	1.119	1.142	13,510,916	1.1333	-0.92%
2015-10-20	0	4.360	4.350	4.360	4.330	4.390	2,847,836	12,391,664	4.3513	1.148	1.145	1.148	1.140	1.156	10,819,051	1.1454	-0.46%
2015-10-19	0	4.380	4.370	4.380	4.340	4.460	4,570,954	20,073,907	4.3916	1.153	1.150	1.153	1.142	1.174	17,365,250	1.1560	-0.23%
2015-10-16	0	4.390	4.370	4.400	4.350	4.470	3,221,000	14,168,130	4.3987	1.156	1.150	1.158	1.145	1.177	12,236,717	1.1578	-0.23%
2015-10-15	0	4.400	4.390	4.400	4.320	4.430	7,464,208	32,743,626	4.3868	1.158	1.156	1.158	1.137	1.166	28,356,846	1.1547	1.85%
2015-10-14	0	4.320	4.310	4.320	4.300	4.410	4,827,323	21,042,088	4.3590	1.137	1.134	1.137	1.132	1.161	18,339,207	1.1474	-0.92%
2015-10-13	0	4.360	4.350	4.360	4.310	4.390	6,557,000	28,530,700	4.3512	1.148	1.145	1.148	1.134	1.156	24,910,324	1.1453	0.00%
2015-10-12	0	4.360	4.360	4.390	4.210	4.470	14,461,355	63,261,301	4.3745	1.148	1.148	1.156	1.108	1.177	54,939,307	1.1515	3.56%
2015-10-09	0	4.210	4.200	4.210	4.170	4.300	10,414,813	44,164,811	4.2406	1.108	1.106	1.108	1.098	1.132	39,566,320	1.1162	1.45%
2015-10-08	0	4.150	4.140	4.150	4.100	4.250	8,869,800	36,859,934	4.1557	1.092	1.090	1.092	1.079	1.119	33,696,750	1.0939	-2.12%
2015-10-07	0	4.240	4.240	4.250	3.850	4.250	20,041,100	82,292,045	4.1062	1.116	1.116	1.119	1.013	1.119	76,136,997	1.0808	10.13%
2015-10-06	0	3.850	3.850	3.880	3.840	3.970	5,039,415	19,649,530	3.8992	1.013	1.013	1.021	1.011	1.045	19,144,953	1.0264	-1.28%
2015-10-05	0	3.900	3.890	3.900	3.890	4.000	8,618,000	33,893,441	3.9329	1.027	1.024	1.027	1.024	1.053	32,740,151	1.0352	0.52%
2015-10-02	0	3.880	3.870	3.880	3.790	3.900	9,133,940	35,256,183	3.8599	1.021	1.019	1.021	0.998	1.027	34,700,229	1.0160	3.19%
2015-09-30	0	3.760	3.750	3.760	3.750	3.850	5,127,000	19,413,330	3.7865	0.990	0.987	0.990	0.987	1.013	19,477,692	0.9967	-0.27%
2015-09-29	0	3.770	3.770	3.790	3.730	3.850	5,457,000	20,619,690	3.7786	0.992	0.992	0.998	0.982	1.013	20,731,377	0.9946	-4.07%
2015-09-25	0	3.930	3.920	3.930	3.910	4.010	6,817,500	26,879,425	3.9427	1.034	1.032	1.034	1.029	1.056	25,899,974	1.0378	-1.26%
2015-09-24	0	3.980	3.980	3.990	3.980	4.120	7,233,000	28,963,157	4.0043	1.048	1.048	1.050	1.048	1.084	27,478,477	1.0540	-1.73%
2015-09-23	0	4.050	4.040	4.050	4.040	4.240	5,509,000	22,436,768	4.0727	1.066	1.063	1.066	1.063	1.116	20,928,927	1.0720	-3.80%
2015-09-22	0	4.210	4.210	4.220	4.210	4.300	4,788,000	20,346,595	4.2495	1.108	1.108	1.111	1.108	1.132	18,189,817	1.1186	-1.41%
2015-09-21	0	4.270	4.250	4.280	4.220	4.280	3,429,072	14,627,548	4.2657	1.124	1.119	1.127	1.111	1.127	13,027,191	1.1228	-1.61%
2015-09-18	0	4.340	4.310	4.340	4.220	4.350	6,426,053	27,622,791	4.2986	1.142	1.134	1.142	1.111	1.145	24,412,850	1.1315	2.60%
2015-09-17	0	4.230	4.210	4.230	4.180	4.320	6,659,000	28,345,390	4.2567	1.113	1.108	1.113	1.100	1.137	25,297,826	1.1205	1.20%
2015-09-16	0	4.180	4.170	4.180	4.060	4.240	7,800,200	32,478,906	4.1639	1.100	1.098	1.100	1.069	1.116	29,633,294	1.0960	3.21%
2015-09-15	0	4.050	4.040	4.060	4.030	4.130	3,503,484	14,276,034	4.0748	1.066	1.063	1.069	1.061	1.087	13,309,886	1.0726	-0.98%
2015-09-14	0	4.090	4.090	4.100	4.030	4.290	8,073,000	33,419,625	4.1397	1.077	1.077	1.079	1.061	1.129	30,669,673	1.0897	-3.08%
2015-09-11	0	4.220	4.190	4.200	4.180	4.310	4,295,000	18,227,370	4.2439	1.111	1.103	1.106	1.100	1.134	16,316,889	1.1171	-0.47%
2015-09-10	0	4.240	4.210	4.250	4.160	4.250	5,016,672	21,099,414	4.2059	1.116	1.108	1.119	1.095	1.119	19,058,552	1.1071	-2.30%
2015-09-09	0	4.340	4.290	4.330	4.180	4.340	9,356,000	39,934,711	4.2684	1.142	1.129	1.140	1.100	1.142	35,543,844	1.1235	4.33%
2015-09-08	0	4.160	4.150	4.160	3.930	4.160	9,230,000	37,261,856	4.0370	1.095	1.092	1.095	1.034	1.095	35,065,165	1.0626	5.05%
2015-09-07	0	3.960	3.960	3.970	3.910	4.070	7,567,000	30,252,457	3.9979	1.042	1.042	1.045	1.029	1.071	28,747,357	1.0524	-0.75%
2015-09-04	0	3.990	3.980	4.000	3.950	4.130	3,781,000	15,110,305	3.9964	1.050	1.048	1.053	1.040	1.087	14,364,181	1.0519	-2.44%
2015-09-02	0	4.090	4.060	4.090	4.030	4.250	5,392,000	22,140,990	4.1063	1.077	1.069	1.077	1.061	1.119	20,484,439	1.0809	-1.92%
2015-09-01	0	4.170	4.170	4.180	4.130	4.430	8,682,000	36,954,159	4.2564	1.098	1.098	1.100	1.087	1.166	32,983,290	1.1204	-0.71%
2015-08-31	0	4.200	4.200	4.240	4.130	4.450	7,471,000	31,700,190	4.2431	1.106	1.106	1.116	1.087	1.171	28,382,649	1.1169	-3.23%
2015-08-28	0	4.340	4.330	4.360	4.290	4.480	10,048,000	44,327,280	4.4116	1.142	1.140	1.148	1.129	1.179	38,172,782	1.1612	-0.23%
2015-08-27	0	4.350	4.340	4.360	4.100	4.370	10,969,000	46,312,245	4.2221	1.145	1.142	1.148	1.079	1.150	41,671,700	1.1114	7.94%
2015-08-26	0	4.030	4.020	4.030	3.930	4.190	11,976,000	48,602,165	4.0583	1.061	1.058	1.061	1.034	1.103	45,497,337	1.0682	-0.25%
2015-08-25	0	4.040	4.020	4.050	3.830	4.250	13,615,800	54,710,598	4.0182	1.063	1.058	1.066	1.008	1.119	51,727,007	1.0577	-0.74%
2015-08-24	0	4.070	4.050	4.080	4.050	4.370	17,067,465	71,173,271	4.1701	1.071	1.066	1.074	1.066	1.150	64,840,030	1.0977	-10.75%
2015-08-21	0	4.560	4.550	4.560	4.540	4.800	16,771,000	77,387,430	4.6144	1.200	1.198	1.200	1.195	1.263	63,713,747	1.2146	-5.98%
2015-08-20	0	4.850	4.840	4.850	4.830	5.080	8,569,125	42,314,735	4.9380	1.277	1.274	1.277	1.271	1.337	32,554,473	1.2998	-3.77%
2015-08-19	0	5.040	5.040	5.060	4.950	5.130	5,341,500	26,837,690	5.0244	1.327	1.327	1.332	1.303	1.350	20,292,587	1.3225	-0.59%
2015-08-18	0	5.070	5.050	5.070	4.970	5.350	8,098,479	41,356,229	5.1067	1.335	1.329	1.335	1.308	1.408	30,766,468	1.3442	-4.16%
2015-08-17	0	5.290	5.280	5.290	5.170	5.320	7,740,000	40,711,208	5.2598	1.392	1.390	1.392	1.361	1.400	29,404,591	1.3845	-0.38%
2015-08-14	0	5.310	5.300	5.310	5.270	5.400	6,948,000	36,906,280	5.3118	1.398	1.395	1.398	1.387	1.421	26,395,749	1.3982	-0.75%
2015-08-13	0	5.350	5.340	5.350	5.060	5.410	15,920,376	84,201,050	5.2889	1.408	1.406	1.408	1.332	1.424	60,482,190	1.3922	5.31%
2015-08-12	0	5.080	5.060	5.080	5.020	5.160	9,652,000	49,067,335	5.0836	1.337	1.332	1.337	1.321	1.358	36,668,361	1.3381	-1.74%
2015-08-11	0	5.170	5.160	5.170	5.110	5.340	7,828,964	41,023,698	5.2400	1.361	1.358	1.361	1.345	1.406	29,742,569	1.3793	-1.90%
2015-08-10	0	5.270	5.260	5.270	4.910	5.300	11,035,000	57,124,460	5.1767	1.387	1.385	1.387	1.292	1.395	41,922,437	1.3626	6.04%
2015-08-07	0	4.970	4.950	4.980	4.860	5.010	7,684,964	38,132,807	4.9620	1.308	1.303	1.311	1.279	1.319	29,195,507	1.3061	2.69%
2015-08-06	0	4.840	4.830	4.850	4.810	4.950	5,649,409	27,414,503	4.8526	1.274	1.271	1.277	1.266	1.303	21,462,347	1.2773	-1.02%
2015-08-05	0	4.890	4.880	4.890	4.860	5.040	6,449,964	31,815,150	4.9326	1.287	1.285	1.287	1.279	1.327	24,503,689	1.2984	-0.41%
2015-08-04	0	4.910	4.910	4.940	4.740	4.940	10,347,934	50,412,713	4.8718	1.292	1.292	1.300	1.248	1.300	39,312,244	1.2824	3.15%
2015-08-03	0	4.760	4.770	4.780	4.710	5.130	13,864,300	67,366,502	4.8590	1.253	1.256	1.258	1.240	1.350	52,671,069	1.2790	-5.37%
2015-07-31	0	5.030	5.020	5.040	5.010	5.160	7,880,261	39,966,538	5.0717	1.324	1.321	1.327	1.319	1.358	29,937,449	1.3350	-0.79%
2015-07-30	0	5.070	5.070	5.080	5.060	5.240	6,080,000	31,340,345	5.1547	1.335	1.335	1.337	1.332	1.379	23,098,180	1.3568	-2.12%
2015-07-29	0	5.180	5.170	5.180	5.030	5.220	7,708,970	39,452,501	5.1177	1.364	1.361	1.364	1.324	1.374	29,286,707	1.3471	3.39%
2015-07-28	0	5.010	5.010	5.040	4.940	5.220	18,571,866	94,093,815	5.0665	1.319	1.319	1.327	1.300	1.374	70,555,314	1.3336	-0.40%
2015-07-27	0	5.030	5.020	5.040	4.980	5.490	21,602,558	112,958,217	5.2289	1.324	1.321	1.327	1.311	1.445	82,069,042	1.3764	-8.55%
2015-07-24	0	5.500	5.500	5.530	5.430	5.750	19,482,838	108,714,504	5.5800	1.448	1.448	1.456	1.429	1.514	74,016,135	1.4688	-3.17%
2015-07-23	0	5.680	5.680	5.690	5.600	5.710	9,234,000	52,152,676	5.6479	1.495	1.495	1.498	1.474	1.503	35,080,361	1.4867	0.89%
2015-07-22	0	5.630	5.630	5.640	5.500	5.850	14,461,479	82,073,120	5.6753	1.482	1.482	1.485	1.448	1.540	54,939,778	1.4939	-2.60%
2015-07-21	0	5.780	5.760	5.770	5.440	5.850	18,854,930	108,000,831	5.7280	1.521	1.516	1.519	1.432	1.540	71,630,686	1.5077	4.14%
2015-07-20	0	5.550	5.540	5.550	5.430	5.620	10,397,958	57,421,719	5.5224	1.461	1.458	1.461	1.429	1.479	39,502,287	1.4536	1.28%
2015-07-17	0	5.480	5.480	5.490	5.300	5.580	16,784,600	91,909,038	5.4758	1.442	1.442	1.445	1.395	1.469	63,765,414	1.4414	3.20%
2015-07-16	0	5.310	5.330	5.340	4.940	5.440	14,217,000	74,915,560	5.2694	1.398	1.403	1.406	1.300	1.432	54,010,991	1.3870	3.31%
2015-07-15	0	5.140	5.130	5.140	5.010	5.500	11,892,649	62,127,736	5.2240	1.353	1.350	1.353	1.319	1.448	45,180,683	1.3751	-6.20%
2015-07-14	0	5.480	5.470	5.490	5.300	5.680	21,392,000	117,569,010	5.4959	1.442	1.440	1.445	1.395	1.495	81,269,124	1.4467	2.43%
2015-07-13	0	5.350	5.340	5.350	5.190	5.470	17,176,442	92,158,995	5.3654	1.408	1.406	1.408	1.366	1.440	65,254,038	1.4123	1.33%
2015-07-10	0	5.280	5.270	5.290	4.970	5.350	35,364,000	182,854,038	5.1706	1.390	1.387	1.392	1.308	1.408	134,349,350	1.3610	10.46%
2015-07-09	0	4.780	4.780	4.790	3.990	4.900	37,909,974	172,423,716	4.5482	1.258	1.258	1.261	1.050	1.290	144,021,614	1.1972	19.50%
2015-07-08	0	4.000	3.960	4.030	3.780	4.590	50,456,010	205,073,690	4.0644	1.053	1.042	1.061	0.995	1.208	191,684,541	1.0698	-17.01%
2015-07-07	0	4.820	4.820	4.830	4.700	5.460	21,243,693	104,592,609	4.9235	1.269	1.269	1.271	1.237	1.437	80,705,699	1.2960	-8.88%
2015-07-06	0	5.290	5.300	5.310	5.000	6.000	29,744,000	161,419,430	5.4270	1.392	1.395	1.398	1.316	1.579	112,998,729	1.4285	-7.03%
2015-07-03	0	5.690	5.670	5.700	5.300	5.960	31,589,000	178,174,435	5.6404	1.498	1.492	1.500	1.395	1.569	120,007,963	1.4847	6.75%
2015-07-02	0	5.330	5.310	5.340	5.240	5.580	7,170,349	38,863,849	5.4201	1.403	1.398	1.406	1.379	1.469	27,240,463	1.4267	-3.12%
2015-06-30	0	5.730	5.720	5.730	5.270	5.780	11,714,944	65,276,903	5.5721	1.448	1.446	1.448	1.332	1.461	46,352,010	1.4083	3.06%
2015-06-29	0	5.560	5.550	5.570	5.280	5.850	12,442,000	68,885,010	5.5365	1.405	1.403	1.408	1.334	1.479	49,228,720	1.3993	-4.47%
2015-06-26	0	5.820	5.810	5.820	5.630	6.080	12,698,021	74,336,808	5.8542	1.471	1.468	1.471	1.423	1.537	50,241,708	1.4796	-4.12%
2015-06-25	0	6.070	6.070	6.080	6.050	6.200	5,473,199	33,430,551	6.1080	1.534	1.534	1.537	1.529	1.567	21,655,569	1.5437	-2.25%
2015-06-24	0	6.210	6.190	6.200	6.160	6.260	6,059,000	37,586,178	6.2034	1.570	1.564	1.567	1.557	1.582	23,973,382	1.5678	0.00%
2015-06-23	0	6.210	6.200	6.210	6.040	6.230	7,420,000	45,654,315	6.1529	1.570	1.567	1.570	1.527	1.575	29,358,391	1.5551	2.14%
2015-06-22	0	6.080	6.070	6.080	6.020	6.090	2,727,432	16,529,942	6.0606	1.537	1.534	1.537	1.521	1.539	10,791,512	1.5318	0.50%
2015-06-19	0	6.050	6.050	6.070	6.010	6.350	6,738,070	41,283,214	6.1269	1.529	1.529	1.534	1.519	1.605	26,660,229	1.5485	-3.20%
2015-06-18	0	6.250	6.250	6.260	6.220	6.410	2,859,000	18,056,615	6.3157	1.580	1.580	1.582	1.572	1.620	11,312,081	1.5962	-1.42%
2015-06-17	0	6.340	6.330	6.340	6.110	6.380	5,440,785	33,956,451	6.2411	1.602	1.600	1.602	1.544	1.612	21,527,317	1.5774	2.76%
2015-06-16	0	6.170	6.180	6.190	6.120	6.560	9,338,000	58,987,505	6.3169	1.559	1.562	1.564	1.547	1.658	36,947,259	1.5965	-5.66%
2015-06-15	0	6.540	6.530	6.540	6.510	6.630	4,265,530	27,989,201	6.5617	1.653	1.650	1.653	1.645	1.676	16,877,237	1.6584	-1.95%
2015-06-12	0	6.670	6.660	6.670	6.420	6.680	8,681,932	56,989,301	6.5641	1.686	1.683	1.686	1.623	1.688	34,351,423	1.6590	3.25%
2015-06-11	0	6.460	6.450	6.460	6.410	6.660	4,667,898	30,278,302	6.4865	1.633	1.630	1.633	1.620	1.683	18,469,269	1.6394	-0.15%
2015-06-10	0	6.470	6.450	6.470	6.430	6.670	10,125,000	66,527,710	6.5706	1.635	1.630	1.635	1.625	1.686	40,061,147	1.6607	-2.56%
2015-06-09	0	6.640	6.640	6.650	6.570	6.860	10,621,000	70,562,065	6.6436	1.678	1.678	1.681	1.660	1.734	42,023,649	1.6791	-1.63%
2015-06-08	0	6.750	6.750	6.770	6.660	6.920	8,327,359	56,659,611	6.8040	1.706	1.706	1.711	1.683	1.749	32,948,499	1.7196	-1.17%
2015-06-05	0	6.830	6.820	6.830	6.820	7.070	18,081,220	125,091,078	6.9183	1.726	1.724	1.726	1.724	1.787	71,541,177	1.7485	-0.44%
2015-06-04	0	6.860	6.850	6.860	6.490	6.980	26,395,000	178,707,430	6.7705	1.734	1.731	1.734	1.640	1.764	104,435,949	1.7112	2.69%
2015-06-03	0	6.680	6.690	6.700	6.650	7.140	22,546,308	153,938,311	6.8277	1.688	1.691	1.693	1.681	1.805	89,207,997	1.7256	-6.05%
2015-06-02	0	7.110	7.110	7.120	7.080	7.180	8,325,000	59,262,127	7.1186	1.797	1.797	1.799	1.789	1.815	32,939,166	1.7991	-0.84%
2015-06-01	0	7.170	7.170	7.190	7.010	7.240	12,356,000	88,185,325	7.1370	1.812	1.812	1.817	1.772	1.830	48,888,448	1.8038	0.99%
2015-05-29	0	7.100	7.080	7.100	7.020	7.260	9,866,043	70,297,724	7.1252	1.794	1.789	1.794	1.774	1.835	39,036,543	1.8008	-0.70%
2015-05-28	0	7.150	7.140	7.160	7.100	7.540	16,874,320	123,281,280	7.3059	1.807	1.805	1.810	1.794	1.906	66,765,888	1.8465	-3.77%
2015-05-27	0	7.430	7.410	7.430	7.250	7.430	14,101,627	103,440,624	7.3354	1.878	1.873	1.878	1.832	1.878	55,795,294	1.8539	2.06%
2015-05-26	0	7.280	7.260	7.270	7.250	7.410	15,741,000	115,135,072	7.3143	1.840	1.835	1.837	1.832	1.873	62,281,730	1.8486	2.10%
2015-05-22	0	7.130	7.120	7.130	7.010	7.150	10,096,288	71,593,120	7.0910	1.802	1.799	1.802	1.772	1.807	39,947,544	1.7922	1.71%
2015-05-21	0	7.010	7.010	7.040	7.000	7.090	5,533,000	38,910,690	7.0325	1.772	1.772	1.779	1.769	1.792	21,892,181	1.7774	-0.99%
2015-05-20	0	7.080	7.080	7.090	6.990	7.180	12,674,694	89,613,851	7.0703	1.789	1.789	1.792	1.767	1.815	50,149,411	1.7869	0.00%
2015-05-19	0	7.080	7.080	7.090	6.990	7.130	11,660,773	82,229,082	7.0518	1.789	1.789	1.792	1.767	1.802	46,137,674	1.7823	0.71%
2015-05-18	0	7.030	7.030	7.060	6.990	7.170	9,890,000	69,805,221	7.0582	1.777	1.777	1.784	1.767	1.812	39,131,333	1.7839	-1.95%
2015-05-15	0	7.170	7.160	7.170	7.030	7.290	12,187,647	87,362,747	7.1681	1.812	1.810	1.812	1.777	1.842	48,222,333	1.8117	0.14%
2015-05-14	0	7.160	7.150	7.160	7.040	7.260	11,179,632	79,542,961	7.1150	1.810	1.807	1.810	1.779	1.835	44,233,964	1.7982	-0.69%
2015-05-13	0	7.210	7.200	7.220	7.030	7.270	11,450,941	81,712,637	7.1359	1.822	1.820	1.825	1.777	1.837	45,307,440	1.8035	0.42%
2015-05-12	0	7.180	7.180	7.190	7.180	7.380	11,810,461	85,741,130	7.2598	1.815	1.815	1.817	1.815	1.865	46,729,938	1.8348	-2.31%
2015-05-11	0	7.350	7.330	7.360	7.210	7.500	10,227,800	75,053,880	7.3382	1.858	1.853	1.860	1.822	1.896	40,467,892	1.8547	0.55%
2015-05-08	0	7.310	7.300	7.320	7.060	7.320	20,500,000	147,543,975	7.1973	1.848	1.845	1.850	1.784	1.850	81,111,459	1.8190	5.64%
2015-05-07	0	6.920	6.900	6.920	6.900	7.180	18,300,900	128,410,283	7.0166	1.749	1.744	1.749	1.744	1.815	72,410,375	1.7734	-3.22%
2015-05-06	0	7.150	7.160	7.180	7.110	7.600	19,319,100	141,900,882	7.3451	1.807	1.810	1.815	1.797	1.921	76,439,043	1.8564	-3.90%
2015-05-05	0	7.440	7.440	7.450	7.420	7.950	15,882,000	120,223,075	7.5698	1.880	1.880	1.883	1.875	2.009	62,839,619	1.9132	-5.46%
2015-05-04	0	7.870	7.850	7.880	7.700	8.000	20,537,823	160,903,731	7.8345	1.989	1.984	1.992	1.946	2.022	81,261,111	1.9801	1.29%
2015-04-30	0	7.770	7.780	7.790	7.750	8.350	53,922,600	432,481,260	8.0204	1.964	1.966	1.969	1.959	2.110	213,353,207	2.0271	-2.51%
2015-04-29	0	7.970	7.970	7.980	7.600	8.100	59,716,596	473,447,862	7.9282	2.014	2.014	2.017	1.921	2.047	236,278,059	2.0038	5.56%
2015-04-28	0	7.550	7.540	7.550	7.530	7.950	29,633,000	228,112,084	7.6979	1.908	1.906	1.908	1.903	2.009	117,247,603	1.9456	-5.62%
2015-04-27	0	8.000	7.980	8.010	7.860	8.090	21,216,600	169,117,529	7.9710	2.022	2.017	2.024	1.987	2.045	83,946,799	2.0146	0.76%
2015-04-24	0	7.940	7.950	7.960	7.600	8.280	49,096,106	394,232,312	8.0298	2.007	2.009	2.012	1.921	2.093	194,256,428	2.0294	-1.12%
2015-04-23	0	8.030	8.030	8.050	7.670	8.240	61,902,800	497,176,235	8.0316	2.029	2.029	2.035	1.939	2.083	244,928,117	2.0299	3.61%
2015-04-22	0	7.750	7.740	7.750	7.430	7.860	31,129,000	240,580,140	7.7285	1.959	1.956	1.959	1.878	1.987	123,166,761	1.9533	3.47%
2015-04-21	0	7.490	7.470	7.480	7.240	7.500	18,453,558	136,449,735	7.3942	1.893	1.888	1.890	1.830	1.896	73,014,391	1.8688	2.46%
2015-04-20	0	7.310	7.300	7.310	7.190	7.900	40,033,829	299,178,654	7.4731	1.848	1.845	1.848	1.817	1.997	158,400,111	1.8888	-7.00%
2015-04-17	0	7.860	7.860	7.870	7.750	8.170	44,623,000	353,249,658	7.9163	1.987	1.987	1.989	1.959	2.065	176,557,884	2.0008	1.55%
2015-04-16	0	7.740	7.730	7.740	7.450	7.880	27,645,368	212,700,117	7.6939	1.956	1.954	1.956	1.883	1.992	109,383,226	1.9445	4.31%
2015-04-15	0	7.420	7.400	7.410	7.380	8.030	44,223,839	337,770,901	7.6378	1.875	1.870	1.873	1.865	2.029	174,978,541	1.9304	-4.75%
2015-04-14	0	7.790	7.780	7.790	7.760	8.270	38,866,242	313,977,530	8.0784	1.969	1.966	1.969	1.961	2.090	153,780,370	2.0417	-6.93%
2015-04-13	0	8.370	8.320	8.360	8.120	8.460	48,368,000	401,561,504	8.3022	2.115	2.103	2.113	2.052	2.138	191,375,563	2.0983	1.09%
2015-04-10	0	8.280	8.210	8.270	7.930	8.590	52,368,798	430,299,907	8.2167	2.093	2.075	2.090	2.004	2.171	207,205,346	2.0767	-0.24%
2015-04-09	0	8.300	8.250	8.300	7.810	9.300	112,902,426	959,960,178	8.5026	2.098	2.085	2.098	1.974	2.350	446,716,120	2.1489	4.80%
2015-04-08	0	7.920	7.900	7.920	6.980	8.580	123,121,424	956,573,248	7.7693	2.002	1.997	2.002	1.764	2.168	487,149,185	1.9636	21.66%
2015-04-02	0	6.510	6.510	6.520	5.850	6.520	69,967,351	438,447,492	6.2665	1.645	1.645	1.648	1.479	1.648	276,836,776	1.5838	11.66%
2015-04-01	0	5.830	5.810	5.830	5.500	5.850	35,659,400	205,046,117	5.7501	1.473	1.468	1.473	1.390	1.479	141,091,998	1.4533	6.39%
2015-03-31	0	5.480	5.450	5.490	5.420	5.920	39,839,395	226,423,378	5.6834	1.385	1.377	1.388	1.370	1.496	157,630,802	1.4364	-1.62%
2015-03-30	0	5.570	5.560	5.570	5.130	5.710	65,128,383	355,489,553	5.4583	1.408	1.405	1.408	1.297	1.443	257,690,641	1.3795	12.07%
2015-03-27	0	4.970	4.970	4.980	4.930	5.000	8,672,461	43,143,325	4.9747	1.256	1.256	1.259	1.246	1.264	34,313,949	1.2573	0.00%
2015-03-26	0	4.970	4.950	4.970	4.880	4.990	10,504,000	51,721,858	4.9240	1.256	1.251	1.256	1.233	1.261	41,560,720	1.2445	0.20%
2015-03-25	0	4.960	4.950	4.960	4.910	5.050	5,727,600	28,485,568	4.9734	1.254	1.251	1.254	1.241	1.276	22,662,146	1.2570	-1.59%
2015-03-24	0	5.040	5.040	5.050	4.960	5.050	11,358,690	56,961,108	5.0148	1.274	1.274	1.276	1.254	1.276	44,942,435	1.2674	1.61%
2015-03-23	0	4.960	4.950	4.960	4.930	5.000	5,774,230	28,666,248	4.9645	1.254	1.251	1.254	1.246	1.264	22,846,645	1.2547	0.20%
2015-03-20	0	4.950	4.940	4.980	4.890	4.980	3,778,000	18,681,710	4.9449	1.251	1.249	1.259	1.236	1.259	14,948,248	1.2498	0.61%
2015-03-19	0	4.920	4.910	4.920	4.910	5.050	7,342,000	36,470,410	4.9674	1.243	1.241	1.243	1.241	1.276	29,049,772	1.2554	-0.61%
2015-03-18	0	4.950	4.950	4.960	4.930	5.000	7,039,584	34,966,728	4.9672	1.251	1.251	1.254	1.246	1.264	27,853,216	1.2554	-0.20%
2015-03-17	0	4.960	4.950	4.960	4.950	5.080	8,098,000	40,598,495	5.0134	1.254	1.251	1.254	1.251	1.284	32,041,005	1.2671	-1.20%
2015-03-16	0	5.020	5.010	5.020	4.910	5.050	6,164,000	30,731,155	4.9856	1.269	1.266	1.269	1.241	1.276	24,388,831	1.2601	2.03%
2015-03-13	0	4.920	4.930	4.940	4.860	4.970	4,727,439	23,282,849	4.9250	1.243	1.246	1.249	1.228	1.256	18,704,852	1.2447	1.44%
2015-03-12	0	4.850	4.850	4.860	4.810	4.920	6,400,500	31,022,310	4.8469	1.226	1.226	1.228	1.216	1.243	25,324,580	1.2250	-0.41%
2015-03-11	0	4.870	4.860	4.870	4.860	5.010	5,063,926	24,946,715	4.9264	1.231	1.228	1.231	1.228	1.266	20,036,216	1.2451	-2.01%
2015-03-10	0	4.970	4.960	4.970	4.960	5.050	4,722,000	23,603,210	4.9986	1.256	1.254	1.256	1.254	1.276	18,683,332	1.2633	-1.00%
2015-03-09	0	5.020	5.020	5.030	4.940	5.050	5,542,366	27,764,027	5.0094	1.269	1.269	1.271	1.249	1.276	21,929,239	1.2661	-1.38%
2015-03-06	0	5.090	5.080	5.090	4.970	5.170	6,748,000	34,428,931	5.1021	1.286	1.284	1.286	1.256	1.307	26,699,518	1.2895	1.80%
2015-03-05	0	5.000	5.000	5.010	4.950	5.100	4,796,501	24,116,429	5.0279	1.264	1.264	1.266	1.251	1.289	18,978,107	1.2707	0.20%
2015-03-04	0	4.990	4.990	5.010	4.970	5.050	4,896,133	24,573,875	5.0190	1.261	1.261	1.266	1.256	1.276	19,372,317	1.2685	-0.80%
2015-03-03	0	5.030	5.020	5.030	5.020	5.150	6,861,000	34,829,348	5.0764	1.271	1.269	1.271	1.269	1.302	27,146,620	1.2830	-1.18%
2015-03-02	0	5.090	5.070	5.100	5.010	5.220	22,230,952	113,636,325	5.1116	1.286	1.281	1.289	1.266	1.319	87,960,241	1.2919	-1.93%
2015-02-27	0	5.190	5.190	5.200	5.050	5.200	20,497,800	105,541,543	5.1489	1.312	1.312	1.314	1.276	1.314	81,102,754	1.3013	0.58%
2015-02-26	0	5.160	5.160	5.170	4.850	5.170	18,897,471	95,233,754	5.0395	1.304	1.304	1.307	1.226	1.307	74,770,802	1.2737	6.17%
2015-02-25	0	4.860	4.860	4.880	4.830	4.930	8,038,000	39,103,274	4.8648	1.228	1.228	1.233	1.221	1.246	31,803,605	1.2295	0.41%
2015-02-24	0	4.840	4.830	4.840	4.750	4.850	3,185,000	15,301,884	4.8044	1.223	1.221	1.223	1.201	1.226	12,601,951	1.2142	1.89%
2015-02-23	0	4.750	4.750	4.760	4.740	4.800	2,335,000	11,120,845	4.7627	1.201	1.201	1.203	1.198	1.213	9,238,793	1.2037	-1.04%
2015-02-18	0	4.800	4.800	4.810	4.780	4.850	955,000	4,592,010	4.8084	1.213	1.213	1.216	1.208	1.226	3,778,607	1.2153	-0.62%
2015-02-17	0	4.830	4.820	4.850	4.820	4.870	1,890,000	9,145,760	4.8390	1.221	1.218	1.226	1.218	1.231	7,478,081	1.2230	-0.62%
2015-02-16	0	4.860	4.860	4.870	4.830	4.900	2,234,000	10,878,440	4.8695	1.228	1.228	1.231	1.221	1.238	8,839,171	1.2307	0.00%
2015-02-13	0	4.860	4.850	4.860	4.740	4.900	9,725,642	47,135,842	4.8466	1.228	1.226	1.228	1.198	1.238	38,481,025	1.2249	2.32%
2015-02-12	0	4.750	4.730	4.760	4.680	4.770	4,007,000	18,958,021	4.7312	1.201	1.195	1.203	1.183	1.206	15,854,323	1.1958	1.28%
2015-02-11	0	4.690	4.690	4.700	4.660	4.760	2,446,000	11,477,128	4.6922	1.185	1.185	1.188	1.178	1.203	9,677,982	1.1859	-0.21%
2015-02-10	0	4.700	4.700	4.710	4.640	4.740	6,410,600	30,096,022	4.6947	1.188	1.188	1.190	1.173	1.198	25,364,542	1.1865	-0.63%
2015-02-09	0	4.730	4.730	4.740	4.710	4.780	3,691,830	17,509,731	4.7428	1.195	1.195	1.198	1.190	1.208	14,607,303	1.1987	-0.42%
2015-02-06	0	4.750	4.750	4.760	4.700	4.920	7,632,440	36,444,653	4.7750	1.201	1.201	1.203	1.188	1.243	30,198,944	1.2068	-2.46%
2015-02-05	0	4.870	4.860	4.870	4.860	5.070	5,180,000	25,639,550	4.9497	1.231	1.228	1.231	1.228	1.281	20,495,481	1.2510	-1.81%
2015-02-04	0	4.960	4.960	4.970	4.920	5.030	5,696,800	28,427,704	4.9901	1.254	1.254	1.256	1.243	1.271	22,540,281	1.2612	1.02%
2015-02-03	0	4.910	4.900	4.910	4.820	4.920	7,242,000	35,396,680	4.8877	1.241	1.238	1.241	1.218	1.243	28,654,107	1.2353	2.29%
2015-02-02	0	4.800	4.800	4.810	4.800	4.900	6,945,852	33,595,095	4.8367	1.213	1.213	1.216	1.213	1.238	27,482,351	1.2224	-2.04%
2015-01-30	0	4.900	4.880	4.900	4.850	5.040	9,984,000	49,293,052	4.9372	1.238	1.233	1.238	1.226	1.274	39,503,259	1.2478	-1.41%
2015-01-29	0	4.970	4.960	4.970	4.950	5.110	9,982,568	50,072,642	5.0160	1.256	1.254	1.256	1.251	1.291	39,497,593	1.2677	-2.17%
2015-01-28	0	5.080	5.080	5.090	5.000	5.130	11,428,000	57,932,500	5.0693	1.284	1.284	1.286	1.264	1.297	45,216,671	1.2812	-0.59%
2015-01-27	0	5.110	5.100	5.110	5.000	5.200	22,010,129	112,922,095	5.1305	1.291	1.289	1.291	1.264	1.314	87,086,520	1.2967	0.99%
2015-01-26	0	5.060	5.050	5.070	4.930	5.080	11,345,000	57,177,565	5.0399	1.279	1.276	1.281	1.246	1.284	44,888,268	1.2738	1.20%
2015-01-23	0	5.000	5.000	5.020	4.980	5.140	17,951,726	91,233,398	5.0822	1.264	1.264	1.269	1.259	1.299	71,028,814	1.2845	0.20%
2015-01-22	0	4.990	4.990	5.000	4.840	5.040	17,273,926	86,003,753	4.9788	1.261	1.261	1.264	1.223	1.274	68,346,992	1.2583	3.10%
2015-01-21	0	4.840	4.830	4.860	4.760	4.920	12,870,357	62,413,593	4.8494	1.223	1.221	1.228	1.203	1.243	50,923,582	1.2256	1.68%
2015-01-20	0	4.760	4.760	4.770	4.750	4.830	2,748,290	13,142,608	4.7821	1.203	1.203	1.206	1.201	1.221	10,874,040	1.2086	0.85%
2015-01-19	0	4.720	4.710	4.730	4.650	4.880	7,727,000	36,499,625	4.7236	1.193	1.190	1.195	1.175	1.233	30,573,085	1.1938	-3.28%
2015-01-16	0	4.880	4.880	4.890	4.780	4.910	6,840,284	33,317,306	4.8707	1.233	1.233	1.236	1.208	1.241	27,064,654	1.2310	0.62%
2015-01-15	0	4.850	4.850	4.860	4.730	4.870	8,454,590	40,351,122	4.7727	1.226	1.226	1.228	1.195	1.231	33,451,909	1.2062	0.62%
2015-01-14	0	4.820	4.820	4.830	4.810	4.960	8,978,000	43,673,426	4.8645	1.218	1.218	1.221	1.216	1.254	35,522,862	1.2294	-1.03%
2015-01-13	0	4.870	4.870	4.890	4.850	4.980	8,253,000	40,414,730	4.8970	1.231	1.231	1.236	1.226	1.259	32,654,286	1.2377	-1.81%
2015-01-12	0	4.960	4.950	4.970	4.900	5.100	18,774,800	94,349,690	5.0253	1.254	1.251	1.256	1.238	1.289	74,285,435	1.2701	-0.20%
2015-01-09	0	4.970	4.980	4.990	4.920	5.060	15,118,247	75,626,322	5.0023	1.256	1.259	1.261	1.243	1.279	59,817,711	1.2643	0.81%
2015-01-08	0	4.930	4.920	4.930	4.920	5.090	9,215,000	46,014,050	4.9934	1.246	1.243	1.246	1.243	1.286	36,460,590	1.2620	-0.40%
2015-01-07	0	4.950	4.950	4.960	4.850	5.080	13,911,247	69,446,015	4.9921	1.251	1.251	1.254	1.226	1.284	55,042,026	1.2617	1.85%
2015-01-06	0	4.860	4.860	4.890	4.830	5.050	11,496,912	56,729,411	4.9343	1.228	1.228	1.236	1.221	1.276	45,489,332	1.2471	-0.61%
2015-01-05	0	4.890	4.880	4.890	4.650	4.970	16,330,000	79,574,220	4.8729	1.236	1.233	1.236	1.175	1.256	64,612,201	1.2316	5.16%
2015-01-02	0	4.650	4.640	4.660	4.440	4.720	7,273,000	33,671,813	4.6297	1.175	1.173	1.178	1.122	1.193	28,776,763	1.1701	3.33%
2014-12-31	0	4.500	4.480	4.500	4.420	4.510	1,908,655	8,519,084	4.4634	1.137	1.132	1.137	1.117	1.140	7,551,892	1.1281	1.35%
2014-12-30	0	4.440	4.430	4.440	4.420	4.530	3,385,000	15,125,975	4.4685	1.122	1.120	1.122	1.117	1.145	13,393,282	1.1294	-1.55%
2014-12-29	0	4.510	4.490	4.520	4.480	4.600	3,097,500	14,013,685	4.5242	1.140	1.135	1.142	1.132	1.163	12,255,744	1.1434	-0.44%
2014-12-24	0	4.530	4.530	4.540	4.470	4.550	2,308,000	10,421,120	4.5152	1.145	1.145	1.147	1.130	1.150	9,131,963	1.1412	1.12%
2014-12-23	0	4.480	4.470	4.490	4.440	4.670	12,126,000	55,123,810	4.5459	1.132	1.130	1.135	1.122	1.180	47,978,417	1.1489	-4.07%
2014-12-22	0	4.670	4.670	4.680	4.600	4.700	5,061,605	23,585,934	4.6598	1.180	1.180	1.183	1.163	1.188	20,027,032	1.1777	0.86%
2014-12-19	0	4.630	4.620	4.630	4.600	4.750	8,222,700	38,250,448	4.6518	1.170	1.168	1.170	1.163	1.201	32,534,400	1.1757	-0.43%
2014-12-18	0	4.650	4.650	4.660	4.630	4.760	4,687,000	22,108,975	4.7171	1.175	1.175	1.178	1.170	1.203	18,544,849	1.1922	0.43%
2014-12-17	0	4.630	4.630	4.650	4.600	4.770	10,163,633	47,410,335	4.6647	1.170	1.170	1.175	1.163	1.206	40,214,005	1.1790	-2.32%
2014-12-16	0	4.740	4.730	4.750	4.730	4.870	5,711,606	27,323,614	4.7839	1.198	1.195	1.201	1.195	1.231	22,598,863	1.2091	-2.47%
2014-12-15	0	4.860	4.860	4.870	4.800	4.900	4,178,472	20,244,888	4.8450	1.228	1.228	1.231	1.213	1.238	16,532,778	1.2245	-1.22%
2014-12-12	0	4.920	4.900	4.920	4.870	5.070	9,209,810	45,710,604	4.9633	1.243	1.238	1.243	1.231	1.281	36,440,055	1.2544	1.03%
2014-12-11	0	4.870	4.870	4.880	4.800	4.900	5,413,200	26,334,834	4.8649	1.231	1.231	1.233	1.213	1.238	21,418,173	1.2296	-1.02%
2014-12-10	0	4.920	4.910	4.920	4.810	4.950	8,049,900	39,412,483	4.8960	1.243	1.241	1.243	1.216	1.251	31,850,689	1.2374	1.44%
2014-12-09	0	4.850	4.850	4.860	4.800	5.070	15,831,000	78,127,235	4.9351	1.226	1.226	1.228	1.213	1.281	62,637,829	1.2473	-4.15%
2014-12-08	0	5.060	5.050	5.080	4.970	5.130	13,309,500	67,135,895	5.0442	1.279	1.276	1.284	1.256	1.297	52,661,120	1.2749	0.80%
2014-12-05	0	5.020	5.020	5.030	4.850	5.200	29,379,143	148,275,869	5.0470	1.269	1.269	1.271	1.226	1.314	116,243,178	1.2756	-1.95%
2014-12-04	0	5.120	5.120	5.130	5.000	5.150	21,128,470	107,209,324	5.0742	1.294	1.294	1.297	1.264	1.302	83,598,099	1.2824	3.23%
2014-12-03	0	4.960	4.950	4.960	4.800	5.120	20,621,000	102,427,019	4.9671	1.254	1.251	1.254	1.213	1.294	81,590,214	1.2554	2.48%
2014-12-02	0	4.840	4.850	4.860	4.780	4.910	9,946,000	48,203,795	4.8466	1.223	1.226	1.228	1.208	1.241	39,352,906	1.2249	1.47%
2014-12-01	0	4.770	4.770	4.780	4.740	5.020	16,503,100	80,415,057	4.8727	1.206	1.206	1.208	1.198	1.269	65,297,098	1.2315	-4.41%
2014-11-28	0	4.990	4.970	4.980	4.930	5.100	10,939,000	54,683,295	4.9989	1.261	1.256	1.259	1.246	1.289	43,281,866	1.2634	-0.99%
2014-11-27	0	5.040	5.020	5.030	5.020	5.170	8,093,000	41,134,480	5.0827	1.274	1.269	1.271	1.269	1.307	32,021,221	1.2846	-2.33%
2014-11-26	0	5.160	5.150	5.160	4.970	5.210	26,386,016	134,984,000	5.1157	1.304	1.302	1.304	1.256	1.317	104,400,402	1.2929	2.38%
2014-11-25	0	5.040	5.040	5.050	4.800	5.130	26,524,000	132,950,610	5.0125	1.274	1.274	1.276	1.213	1.297	104,946,358	1.2668	3.70%
2014-11-24	0	4.860	4.840	4.860	4.770	4.910	12,985,100	62,967,544	4.8492	1.228	1.223	1.228	1.206	1.241	51,377,581	1.2256	2.32%
2014-11-21	0	4.750	4.760	4.770	4.630	4.770	7,955,000	37,589,861	4.7253	1.201	1.203	1.206	1.170	1.206	31,475,203	1.1943	2.15%
2014-11-20	0	4.650	4.650	4.660	4.610	4.770	10,190,000	47,681,445	4.6792	1.175	1.175	1.178	1.165	1.206	40,318,330	1.1826	-1.69%
2014-11-19	0	4.730	4.730	4.740	4.640	4.840	15,796,000	74,706,442	4.7295	1.195	1.195	1.198	1.173	1.223	62,499,346	1.1953	0.42%
2014-11-18	0	4.710	4.710	4.720	4.660	5.090	58,164,373	275,985,490	4.7449	1.190	1.190	1.193	1.178	1.286	230,136,446	1.1992	-6.36%
2014-11-17	0	5.030	5.030	5.050	5.020	5.790	37,245,768	198,363,498	5.3258	1.271	1.271	1.276	1.269	1.463	147,368,711	1.3460	-9.37%
2014-11-14	0	5.550	5.550	5.560	5.420	5.620	23,006,100	126,842,856	5.5134	1.403	1.403	1.405	1.370	1.420	91,027,236	1.3935	-1.25%
2014-11-13	0	5.620	5.610	5.620	5.320	5.620	46,845,783	256,507,420	5.4756	1.420	1.418	1.420	1.345	1.420	185,352,673	1.3839	5.84%
2014-11-12	0	5.310	5.310	5.320	5.260	5.420	18,211,889	97,492,495	5.3532	1.342	1.342	1.345	1.329	1.370	72,058,189	1.3530	0.19%
2014-11-11	0	5.300	5.290	5.300	5.180	5.480	29,878,200	159,599,052	5.3417	1.340	1.337	1.340	1.309	1.385	118,217,775	1.3500	-0.19%
2014-11-10	0	5.310	5.310	5.320	5.120	5.510	43,421,673	230,686,297	5.3127	1.342	1.342	1.345	1.294	1.393	171,804,646	1.3427	8.81%
2014-11-07	0	4.880	4.880	4.890	4.790	4.990	6,919,000	33,863,780	4.8943	1.233	1.233	1.236	1.211	1.261	27,376,106	1.2370	1.04%
2014-11-06	0	4.830	4.820	4.850	4.740	4.890	3,332,128	16,001,419	4.8022	1.221	1.218	1.226	1.198	1.236	13,184,086	1.2137	-0.41%
2014-11-05	0	4.850	4.840	4.860	4.820	5.000	9,865,050	48,465,200	4.9128	1.226	1.223	1.228	1.218	1.264	39,032,614	1.2417	-0.41%
2014-11-04	0	4.870	4.860	4.870	4.630	4.880	9,526,260	45,754,209	4.8030	1.231	1.228	1.231	1.170	1.233	37,692,139	1.2139	5.64%
2014-11-03	0	4.610	4.600	4.610	4.580	4.700	3,838,000	17,743,852	4.6232	1.165	1.163	1.165	1.158	1.188	15,185,648	1.1685	-0.22%
2014-10-31	0	4.620	4.610	4.640	4.510	4.640	5,557,600	25,507,902	4.5897	1.168	1.165	1.173	1.140	1.173	21,989,514	1.1600	3.12%
2014-10-30	0	4.480	4.470	4.490	4.440	4.610	4,130,000	18,656,700	4.5174	1.132	1.130	1.135	1.122	1.165	16,340,991	1.1417	-2.61%
2014-10-29	0	4.600	4.590	4.620	4.460	4.620	5,249,000	23,871,630	4.5478	1.163	1.160	1.168	1.127	1.168	20,768,490	1.1494	2.00%
2014-10-28	0	4.510	4.500	4.510	4.390	4.540	5,593,796	25,011,342	4.4713	1.140	1.137	1.140	1.110	1.147	22,132,729	1.1301	4.16%
2014-10-27	0	4.330	4.330	4.350	4.280	4.500	10,096,500	43,880,190	4.3461	1.094	1.094	1.099	1.082	1.137	39,948,383	1.0984	-4.84%
2014-10-24	0	4.550	4.550	4.570	4.540	4.660	3,468,000	15,842,136	4.5681	1.150	1.150	1.155	1.147	1.178	13,721,685	1.1545	-1.09%
2014-10-23	0	4.600	4.590	4.600	4.580	4.650	2,224,000	10,268,088	4.6169	1.163	1.160	1.163	1.158	1.175	8,799,604	1.1669	-0.22%
2014-10-22	0	4.610	4.600	4.610	4.600	4.670	3,724,500	17,249,044	4.6312	1.165	1.163	1.165	1.163	1.180	14,736,567	1.1705	0.44%
2014-10-21	0	4.590	4.580	4.600	4.570	4.680	3,082,000	14,206,210	4.6094	1.160	1.158	1.163	1.155	1.183	12,194,415	1.1650	-1.71%
2014-10-20	0	4.670	4.650	4.680	4.550	4.690	5,577,392	25,663,968	4.6014	1.180	1.175	1.183	1.150	1.185	22,067,824	1.1630	1.08%
2014-10-17	0	4.620	4.610	4.630	4.580	4.740	5,003,568	23,242,285	4.6451	1.168	1.165	1.170	1.158	1.198	19,797,400	1.1740	0.43%
2014-10-16	0	4.600	4.600	4.620	4.560	4.660	6,542,864	30,151,714	4.6083	1.163	1.163	1.168	1.152	1.178	25,887,866	1.1647	-2.34%
2014-10-15	0	4.710	4.700	4.720	4.660	4.730	2,903,552	13,618,579	4.6903	1.190	1.188	1.193	1.178	1.195	11,488,358	1.1854	0.21%
2014-10-14	0	4.700	4.700	4.710	4.630	4.760	3,587,391	16,880,062	4.7054	1.188	1.188	1.190	1.170	1.203	14,194,074	1.1892	-0.42%
2014-10-13	0	4.720	4.700	4.710	4.620	4.780	5,860,472	27,453,289	4.6845	1.193	1.188	1.190	1.168	1.208	23,187,875	1.1840	-1.26%
2014-10-10	0	4.780	4.740	4.750	4.740	4.860	10,389,377	49,783,768	4.7918	1.208	1.198	1.201	1.198	1.228	41,107,196	1.2111	-1.65%
2014-10-09	0	4.860	4.870	4.880	4.850	4.980	6,678,344	32,705,630	4.8973	1.228	1.231	1.233	1.226	1.259	26,423,913	1.2377	-1.02%
2014-10-08	0	4.910	4.900	4.920	4.800	4.930	3,496,000	17,067,010	4.8819	1.241	1.238	1.243	1.213	1.246	13,832,471	1.2338	-0.41%
2014-10-07	0	4.930	4.920	4.930	4.900	4.990	3,958,658	19,604,889	4.9524	1.246	1.243	1.246	1.238	1.261	15,663,050	1.2517	-0.20%
2014-10-06	0	4.940	4.930	4.940	4.800	4.970	5,647,000	27,819,430	4.9264	1.249	1.246	1.249	1.213	1.256	22,343,239	1.2451	2.07%
2014-10-03	0	4.840	4.820	4.850	4.610	4.910	12,003,000	57,292,870	4.7732	1.223	1.218	1.226	1.165	1.241	47,491,748	1.2064	2.33%
2014-09-30	0	4.730	4.710	4.750	4.630	4.810	11,077,152	52,158,169	4.7086	1.195	1.190	1.201	1.170	1.216	43,828,486	1.1901	-1.46%
2014-09-29	0	4.800	4.790	4.800	4.700	4.930	10,237,000	49,269,320	4.8129	1.213	1.211	1.213	1.188	1.246	40,504,293	1.2164	-4.57%
2014-09-26	0	5.030	5.020	5.040	4.930	5.090	7,813,000	39,350,260	5.0365	1.271	1.269	1.274	1.246	1.286	30,913,357	1.2729	1.21%
2014-09-25	0	4.970	4.960	4.970	4.930	5.130	6,297,751	31,703,712	5.0341	1.256	1.254	1.256	1.246	1.297	24,918,038	1.2723	-0.60%
2014-09-24	0	5.000	4.990	5.000	4.820	5.030	6,698,180	33,190,483	4.9551	1.264	1.261	1.264	1.218	1.271	26,502,398	1.2524	1.83%
2014-09-23	0	4.910	4.910	4.920	4.860	5.140	18,926,060	93,741,460	4.9530	1.241	1.241	1.243	1.228	1.299	74,883,919	1.2518	-4.84%
2014-09-22	0	5.160	5.150	5.160	5.150	5.310	4,584,000	23,802,167	5.1924	1.304	1.302	1.304	1.302	1.342	18,137,313	1.3123	-2.82%
2014-09-19	0	5.310	5.280	5.320	5.150	5.450	8,204,000	43,349,600	5.2840	1.342	1.334	1.345	1.302	1.377	32,460,410	1.3355	1.92%
2014-09-18	0	5.210	5.200	5.210	5.120	5.230	6,421,600	33,264,364	5.1801	1.317	1.314	1.317	1.294	1.322	25,408,066	1.3092	0.77%
2014-09-17	0	5.170	5.170	5.180	5.120	5.220	6,901,000	35,694,220	5.1723	1.307	1.307	1.309	1.294	1.319	27,304,887	1.3072	0.78%
2014-09-16	0	5.130	5.120	5.130	5.110	5.280	5,028,400	25,978,651	5.1664	1.297	1.294	1.297	1.291	1.334	19,895,652	1.3057	-1.54%
2014-09-15	0	5.210	5.190	5.200	5.150	5.230	5,286,987	27,442,243	5.1905	1.317	1.312	1.314	1.302	1.322	20,918,792	1.3118	0.00%
2014-09-12	0	5.210	5.210	5.230	5.120	5.240	6,624,000	34,323,740	5.1817	1.317	1.317	1.322	1.294	1.324	26,208,893	1.3096	0.97%
2014-09-11	0	5.160	5.160	5.180	5.160	5.310	10,835,600	56,419,370	5.2069	1.304	1.304	1.309	1.304	1.342	42,872,747	1.3160	-2.09%
2014-09-10	0	5.270	5.260	5.270	5.160	5.350	7,283,003	38,144,143	5.2374	1.332	1.329	1.332	1.304	1.352	28,816,341	1.3237	-1.86%
2014-09-08	0	5.370	5.370	5.380	5.340	5.440	3,596,643	19,351,533	5.3804	1.357	1.357	1.360	1.350	1.375	14,230,681	1.3598	-0.19%
2014-09-05	0	5.380	5.370	5.390	5.350	5.530	10,704,700	57,988,234	5.4171	1.360	1.357	1.362	1.352	1.398	42,354,821	1.3691	-2.18%
2014-09-04	0	5.500	5.500	5.510	5.420	5.630	16,194,000	89,298,215	5.5143	1.390	1.390	1.393	1.370	1.423	64,074,096	1.3937	0.55%
2014-09-03	0	5.470	5.460	5.470	5.430	5.490	12,234,000	66,768,011	5.4576	1.382	1.380	1.382	1.372	1.388	48,405,736	1.3793	0.74%
2014-09-02	0	5.430	5.430	5.440	5.270	5.450	9,162,000	49,337,268	5.3850	1.372	1.372	1.375	1.332	1.377	36,250,887	1.3610	1.69%
2014-09-01	0	5.340	5.330	5.340	5.160	5.340	8,265,000	43,515,345	5.2650	1.350	1.347	1.350	1.304	1.350	32,701,766	1.3307	1.71%
2014-08-29	0	5.250	5.220	5.250	5.090	5.250	9,891,000	51,402,103	5.1969	1.327	1.319	1.327	1.286	1.327	39,135,290	1.3134	2.14%
2014-08-28	0	5.140	5.140	5.160	5.100	5.290	11,245,500	58,114,310	5.1678	1.299	1.299	1.304	1.289	1.337	44,494,581	1.3061	-2.47%
2014-08-27	0	5.270	5.260	5.270	5.200	5.360	10,753,050	56,702,548	5.2732	1.332	1.329	1.332	1.314	1.355	42,546,125	1.3327	0.00%
2014-08-26	0	5.270	5.260	5.270	5.240	5.420	11,890,223	63,349,742	5.3279	1.332	1.329	1.332	1.324	1.370	47,045,528	1.3466	-1.68%
2014-08-25	0	5.360	5.350	5.370	5.320	5.490	9,179,000	49,177,122	5.3576	1.355	1.352	1.357	1.345	1.388	36,318,150	1.3541	-2.37%
2014-08-22	0	5.490	5.460	5.500	5.280	5.510	10,556,135	57,177,324	5.4165	1.388	1.380	1.390	1.334	1.393	41,767,000	1.3690	3.20%
2014-08-21	0	5.320	5.310	5.320	5.210	5.390	11,201,854	59,260,677	5.2903	1.345	1.342	1.345	1.317	1.362	44,321,889	1.3371	-1.12%
2014-08-20	0	5.380	5.370	5.380	5.360	5.480	10,318,309	55,758,073	5.4038	1.360	1.357	1.360	1.355	1.385	40,826,005	1.3657	-1.82%
2014-08-19	0	5.480	5.460	5.470	5.370	5.580	11,761,459	63,932,795	5.4358	1.385	1.380	1.382	1.357	1.410	46,536,053	1.3738	-0.72%
2014-08-18	0	5.520	5.520	5.530	5.510	5.630	9,448,542	52,390,897	5.5449	1.395	1.395	1.398	1.393	1.423	37,384,635	1.4014	-1.25%
2014-08-15	0	5.590	5.580	5.590	5.510	5.600	7,307,747	40,626,937	5.5594	1.413	1.410	1.413	1.393	1.415	28,914,245	1.4051	0.90%
2014-08-14	0	5.540	5.530	5.550	5.500	5.680	12,398,530	68,964,052	5.5623	1.400	1.398	1.403	1.390	1.436	49,056,725	1.4058	-1.42%
2014-08-13	0	5.620	5.620	5.640	5.480	5.680	20,119,213	112,715,871	5.6024	1.420	1.420	1.425	1.385	1.436	79,604,815	1.4159	2.74%
2014-08-12	0	5.470	5.460	5.470	5.350	5.590	31,166,282	170,896,131	5.4834	1.382	1.380	1.382	1.352	1.413	123,314,273	1.3859	3.99%
2014-08-11	0	5.260	5.260	5.270	5.200	5.290	6,314,733	33,191,724	5.2562	1.329	1.329	1.332	1.314	1.337	24,985,230	1.3285	1.15%
2014-08-08	0	5.200	5.200	5.210	5.110	5.290	7,390,940	38,429,560	5.1995	1.314	1.314	1.317	1.291	1.337	29,243,411	1.3141	-0.76%
2014-08-07	0	5.240	5.230	5.240	5.210	5.420	11,712,063	62,303,770	5.3196	1.324	1.322	1.324	1.317	1.370	46,340,610	1.3445	-2.42%
2014-08-06	0	5.370	5.360	5.370	5.080	5.370	17,352,000	91,434,765	5.2694	1.357	1.355	1.357	1.284	1.357	68,655,904	1.3318	3.87%
2014-08-05	0	5.170	5.170	5.180	5.100	5.240	9,808,000	50,670,075	5.1662	1.307	1.307	1.309	1.289	1.324	38,806,887	1.3057	0.19%
2014-08-04	0	5.160	5.140	5.150	5.040	5.210	9,066,142	46,715,568	5.1528	1.304	1.299	1.302	1.274	1.317	35,871,610	1.3023	2.99%
2014-08-01	0	5.010	5.010	5.020	4.970	5.070	10,535,997	53,007,560	5.0311	1.266	1.266	1.269	1.256	1.281	41,687,321	1.2716	-2.34%
2014-07-31	0	5.130	5.120	5.140	4.970	5.180	13,972,800	71,210,992	5.0964	1.297	1.294	1.299	1.256	1.309	55,285,570	1.2881	2.60%
2014-07-30	0	5.000	5.000	5.020	4.900	5.280	21,792,000	111,275,069	5.1062	1.264	1.264	1.269	1.238	1.334	86,223,459	1.2905	-5.30%
2014-07-29	0	5.280	5.270	5.280	5.200	5.330	13,674,900	72,106,398	5.2729	1.334	1.332	1.334	1.314	1.347	54,106,882	1.3327	-0.19%
2014-07-28	0	5.290	5.280	5.290	5.110	5.420	29,211,034	154,918,533	5.3034	1.337	1.334	1.337	1.291	1.370	115,578,028	1.3404	3.12%
2014-07-25	0	5.130	5.110	5.130	4.780	5.150	36,664,404	184,616,133	5.0353	1.297	1.291	1.297	1.208	1.302	145,068,453	1.2726	6.65%
2014-07-24	0	4.810	4.800	4.810	4.740	4.880	13,848,182	66,408,263	4.7954	1.216	1.213	1.216	1.198	1.233	54,792,500	1.2120	-0.62%
2014-07-23	0	4.840	4.810	4.820	4.780	4.920	14,113,096	68,507,272	4.8542	1.223	1.216	1.218	1.208	1.243	55,840,673	1.2268	0.21%
2014-07-22	0	4.830	4.820	4.840	4.720	4.860	12,517,324	60,104,307	4.8017	1.221	1.218	1.223	1.193	1.228	49,526,752	1.2136	2.55%
2014-07-21	0	4.710	4.700	4.710	4.700	4.870	8,964,144	42,557,491	4.7475	1.190	1.188	1.190	1.188	1.231	35,468,039	1.1999	-2.08%
2014-07-18	0	4.810	4.790	4.810	4.750	4.940	12,481,988	60,324,017	4.8329	1.216	1.211	1.216	1.201	1.249	49,386,939	1.2215	-1.64%
2014-07-17	0	4.890	4.880	4.890	4.690	5.000	22,397,291	109,655,165	4.8959	1.236	1.233	1.236	1.185	1.264	88,618,388	1.2374	2.95%
2014-07-16	0	4.750	4.740	4.750	4.740	4.950	15,411,935	74,116,888	4.8091	1.201	1.198	1.201	1.198	1.251	60,979,733	1.2154	-2.66%
2014-07-15	0	4.880	4.880	4.890	4.720	4.950	17,321,428	83,586,678	4.8256	1.233	1.233	1.236	1.193	1.251	68,534,941	1.2196	1.24%
2014-07-14	0	4.820	4.830	4.840	4.540	4.900	27,144,994	129,694,390	4.7778	1.218	1.221	1.223	1.147	1.238	107,403,418	1.2075	6.17%
2014-07-11	0	4.540	4.520	4.540	4.420	4.640	17,811,829	80,960,006	4.5453	1.147	1.142	1.147	1.117	1.173	70,475,289	1.1488	1.57%
2014-07-10	0	4.470	4.460	4.470	4.280	4.490	16,295,970	71,746,222	4.4027	1.130	1.127	1.130	1.082	1.135	64,477,556	1.1127	4.44%
2014-07-09	0	4.280	4.280	4.290	4.170	4.390	9,685,359	41,369,659	4.2714	1.082	1.082	1.084	1.054	1.110	38,321,639	1.0795	0.00%
2014-07-08	0	4.280	4.270	4.290	4.230	4.320	11,975,843	51,268,566	4.2810	1.082	1.079	1.084	1.069	1.092	47,384,297	1.0820	-0.23%
2014-07-07	0	4.290	4.280	4.290	4.170	4.300	14,146,000	59,928,830	4.2365	1.084	1.082	1.084	1.054	1.087	55,970,863	1.0707	3.13%
2014-07-04	0	4.160	4.150	4.160	4.130	4.230	11,239,100	46,865,702	4.1699	1.051	1.049	1.051	1.044	1.069	44,469,258	1.0539	-0.48%
2014-07-03	0	4.180	4.170	4.180	4.040	4.220	19,587,425	81,515,875	4.1616	1.056	1.054	1.056	1.021	1.067	77,500,713	1.0518	2.96%
2014-07-02	0	4.060	4.040	4.050	3.970	4.120	10,871,882	44,239,199	4.0691	1.026	1.021	1.024	1.003	1.041	43,016,303	1.0284	2.27%
2014-06-30	0	3.970	3.950	3.960	3.930	4.020	4,984,000	19,848,390	3.9824	1.003	0.998	1.001	0.993	1.016	19,719,976	1.0065	-0.25%
2014-06-27	0	3.980	3.970	3.980	3.940	4.030	4,541,000	18,006,005	3.9652	1.006	1.003	1.006	0.996	1.019	17,967,177	1.0022	-1.00%
2014-06-26	0	4.020	4.010	4.030	3.980	4.060	3,811,000	15,302,190	4.0153	1.016	1.013	1.019	1.006	1.026	15,078,818	1.0148	0.25%
2014-06-25	0	4.010	4.000	4.010	3.950	4.120	8,477,375	34,151,831	4.0286	1.013	1.011	1.013	0.998	1.041	33,542,061	1.0182	-0.99%
2014-06-24	0	4.050	4.070	4.080	4.020	4.150	9,066,164	37,035,467	4.0850	1.024	1.029	1.031	1.016	1.049	35,871,697	1.0324	-0.98%
2014-06-23	0	4.090	4.080	4.090	3.930	4.170	20,171,500	82,208,340	4.0755	1.034	1.031	1.034	0.993	1.054	79,811,697	1.0300	2.76%
2014-06-20	0	3.980	3.980	3.990	3.890	3.990	6,851,000	27,094,110	3.9548	1.006	1.006	1.008	0.983	1.008	27,107,054	0.9995	2.31%
2014-06-19	0	3.890	3.890	3.900	3.890	4.030	9,511,000	37,652,798	3.9589	0.983	0.983	0.986	0.983	1.019	37,631,760	1.0006	-2.26%
2014-06-18	0	3.980	3.960	3.980	3.850	4.070	17,720,999	70,364,348	3.9707	1.006	1.001	1.006	0.973	1.029	70,115,906	1.0035	2.84%
2014-06-17	0	3.870	3.860	3.870	3.860	4.080	12,602,000	49,688,450	3.9429	0.978	0.976	0.978	0.976	1.031	49,861,785	0.9965	-5.15%
2014-06-16	0	4.080	4.070	4.080	3.840	4.180	22,175,187	88,273,383	3.9807	1.031	1.029	1.031	0.971	1.056	87,739,598	1.0061	6.81%
2014-06-13	0	3.820	3.810	3.820	3.740	3.880	14,412,033	55,189,974	3.8294	0.965	0.963	0.965	0.945	0.981	57,023,464	0.9678	2.14%
2014-06-12	0	3.740	3.740	3.750	3.600	3.750	12,636,000	46,655,350	3.6923	0.945	0.945	0.948	0.910	0.948	49,996,312	0.9332	0.27%
2014-06-11	0	3.730	3.720	3.730	3.550	3.750	10,754,526	39,606,276	3.6828	0.943	0.940	0.943	0.897	0.948	42,551,965	0.9308	3.90%
2014-06-10	0	3.590	3.590	3.600	3.570	3.640	2,168,000	7,808,670	3.6018	0.907	0.907	0.910	0.902	0.920	8,578,031	0.9103	-0.55%
2014-06-09	0	3.610	3.600	3.610	3.510	3.630	3,179,940	11,419,947	3.5912	0.912	0.910	0.912	0.887	0.917	12,581,930	0.9076	1.98%
2014-06-06	0	3.540	3.530	3.540	3.530	3.590	1,565,208	5,567,641	3.5571	0.895	0.892	0.895	0.892	0.907	6,192,990	0.8990	0.28%
2014-06-05	0	3.530	3.530	3.550	3.530	3.600	2,784,694	9,897,962	3.5544	0.892	0.892	0.897	0.892	0.910	11,018,078	0.8983	-1.12%
2014-06-04	0	3.570	3.560	3.570	3.520	3.590	2,421,585	8,606,931	3.5543	0.902	0.900	0.902	0.890	0.907	9,581,380	0.8983	0.28%
2014-06-03	0	3.560	3.570	3.580	3.550	3.660	7,402,000	26,683,850	3.6050	0.900	0.902	0.905	0.897	0.925	29,287,172	0.9111	-1.39%
2014-05-30	0	3.610	3.610	3.620	3.490	3.640	5,199,000	18,710,305	3.5988	0.912	0.912	0.915	0.882	0.920	20,570,657	0.9096	2.85%
2014-05-29	0	3.510	3.500	3.510	3.490	3.530	1,535,000	5,373,215	3.5005	0.887	0.885	0.887	0.882	0.892	6,073,468	0.8847	-0.57%
2014-05-28	0	3.530	3.520	3.530	3.500	3.530	1,176,000	4,134,535	3.5158	0.892	0.890	0.892	0.885	0.892	4,653,028	0.8886	1.44%
2014-05-27	0	3.480	3.470	3.490	3.460	3.520	1,328,000	4,625,405	3.4830	0.880	0.877	0.882	0.874	0.890	5,254,440	0.8803	-1.14%
2014-05-26	0	3.520	3.510	3.520	3.490	3.540	1,409,000	4,958,610	3.5192	0.890	0.887	0.890	0.882	0.895	5,574,929	0.8894	1.15%
2014-05-23	0	3.480	3.470	3.490	3.470	3.550	3,054,560	10,729,015	3.5125	0.880	0.877	0.882	0.877	0.897	12,085,845	0.8877	-1.97%
2014-05-22	0	3.550	3.540	3.560	3.490	3.560	2,624,000	9,245,175	3.5233	0.897	0.895	0.900	0.882	0.900	10,382,267	0.8905	0.28%
2014-05-21	0	3.540	3.520	3.540	3.470	3.560	2,786,916	9,841,124	3.5312	0.895	0.890	0.895	0.877	0.900	11,026,869	0.8925	0.85%
2014-05-20	0	3.510	3.510	3.520	3.430	3.560	2,528,000	8,854,909	3.5027	0.887	0.887	0.890	0.867	0.900	10,002,428	0.8853	-0.28%
2014-05-19	0	3.520	3.510	3.530	3.510	3.560	1,821,000	6,440,690	3.5369	0.890	0.887	0.892	0.887	0.900	7,205,072	0.8939	-1.12%
2014-05-16	0	3.560	3.540	3.560	3.510	3.560	1,269,000	4,487,043	3.5359	0.900	0.895	0.900	0.887	0.900	5,020,997	0.8937	-0.28%
2014-05-15	0	3.570	3.550	3.580	3.500	3.620	2,868,497	10,196,879	3.5548	0.902	0.897	0.905	0.885	0.915	11,349,657	0.8984	-1.38%
2014-05-14	0	3.620	3.610	3.630	3.560	3.670	3,103,000	11,234,513	3.6205	0.915	0.912	0.917	0.900	0.928	12,277,505	0.9150	-0.38%
2014-05-13	0	3.810	3.810	3.820	3.750	3.960	13,564,000	52,232,743	3.8508	0.918	0.918	0.921	0.904	0.955	56,272,052	0.9282	0.26%
2014-05-12	0	3.800	3.790	3.800	3.600	3.880	19,786,120	74,881,768	3.7846	0.916	0.914	0.916	0.868	0.935	82,085,342	0.9122	5.56%
2014-05-09	0	3.600	3.590	3.600	3.450	3.680	5,532,790	19,921,126	3.6006	0.868	0.865	0.868	0.832	0.887	22,953,513	0.8679	3.45%
2014-05-08	0	3.480	3.470	3.500	3.460	3.520	1,590,000	5,543,310	3.4864	0.839	0.836	0.844	0.834	0.848	6,596,326	0.8404	-1.14%
2014-05-07	0	3.520	3.500	3.520	3.450	3.530	1,766,000	6,153,393	3.4844	0.848	0.844	0.848	0.832	0.851	7,326,485	0.8399	0.28%
2014-05-05	0	3.510	3.500	3.520	3.430	3.520	1,460,000	5,095,570	3.4901	0.846	0.844	0.848	0.827	0.848	6,057,004	0.8413	1.74%
2014-05-02	0	3.450	3.450	3.470	3.390	3.480	1,576,000	5,432,555	3.4471	0.832	0.832	0.836	0.817	0.839	6,538,245	0.8309	0.00%
2014-04-30	0	3.450	3.440	3.450	3.380	3.480	2,692,900	9,230,605	3.4278	0.832	0.829	0.832	0.815	0.839	11,171,853	0.8262	2.37%
2014-04-29	0	3.370	3.360	3.370	3.360	3.510	3,992,000	13,610,960	3.4096	0.812	0.810	0.812	0.810	0.846	16,561,341	0.8219	-3.71%
2014-04-28	0	3.500	3.490	3.520	3.490	3.590	3,208,000	11,321,930	3.5293	0.844	0.841	0.848	0.841	0.865	13,308,813	0.8507	0.00%
2014-04-25	0	3.500	3.500	3.510	3.500	3.590	1,374,000	4,829,930	3.5152	0.844	0.844	0.846	0.844	0.865	5,700,221	0.8473	-1.41%
2014-04-24	0	3.550	3.550	3.560	3.550	3.640	2,407,910	8,644,689	3.5901	0.856	0.856	0.858	0.856	0.877	9,989,534	0.8654	-0.28%
2014-04-23	0	3.560	3.550	3.580	3.510	3.610	2,742,549	9,713,831	3.5419	0.858	0.856	0.863	0.846	0.870	11,377,828	0.8538	-0.56%
2014-04-22	0	3.580	3.570	3.580	3.530	3.610	2,457,000	8,774,077	3.5711	0.863	0.861	0.863	0.851	0.870	10,193,190	0.8608	-0.83%
2014-04-17	0	3.610	3.600	3.620	3.530	3.660	4,868,000	17,587,514	3.6129	0.870	0.868	0.873	0.851	0.882	20,195,543	0.8709	1.69%
2014-04-16	0	3.550	3.520	3.550	3.480	3.590	7,652,491	27,014,516	3.5302	0.856	0.848	0.856	0.839	0.865	31,747,374	0.8509	-2.47%
2014-04-15	1	-	-	-	-	-	0	0	-	0.877	-	-	-	-	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	0.877	0.875	0.880	0.870	0.902	33,028,923	0.8812	0.28%
2014-04-11	0	3.630	3.620	3.630	3.560	4.000	42,096,980	159,850,323	3.7972	0.875	0.873	0.875	0.858	0.964	174,644,903	0.9153	-0.27%
2014-04-10	0	3.640	3.620	3.630	3.170	3.680	32,829,000	115,239,980	3.5103	0.877	0.873	0.875	0.764	0.887	136,195,459	0.8461	14.47%
2014-04-09	0	3.180	3.180	3.200	3.170	3.220	1,554,000	4,949,330	3.1849	0.767	0.767	0.771	0.764	0.776	6,446,975	0.7677	-0.62%
2014-04-08	0	3.200	3.210	3.220	3.130	3.230	3,945,346	12,619,289	3.1985	0.771	0.774	0.776	0.754	0.779	16,367,791	0.7710	1.59%
2014-04-07	0	3.150	3.140	3.150	3.100	3.160	2,876,000	9,030,158	3.1398	0.759	0.757	0.759	0.747	0.762	11,931,467	0.7568	1.29%
2014-04-04	0	3.110	3.110	3.120	3.070	3.130	3,314,000	10,276,356	3.1009	0.750	0.750	0.752	0.740	0.754	13,748,568	0.7474	0.97%
2014-04-03	0	3.080	3.080	3.100	3.050	3.110	2,876,000	8,873,270	3.0853	0.742	0.742	0.747	0.735	0.750	11,931,467	0.7437	0.65%
2014-04-02	0	3.060	3.040	3.060	3.000	3.070	3,722,000	11,335,420	3.0455	0.738	0.733	0.738	0.723	0.740	15,441,210	0.7341	1.66%
2014-04-01	0	3.010	2.990	3.020	2.990	3.040	2,617,000	7,866,420	3.0059	0.726	0.721	0.728	0.721	0.733	10,856,971	0.7246	-0.33%
2014-03-31	0	3.020	3.010	3.020	2.990	3.050	1,431,000	4,314,420	3.0150	0.728	0.726	0.728	0.721	0.735	5,936,693	0.7267	0.00%
2014-03-28	0	3.020	3.010	3.020	3.000	3.060	1,990,057	6,020,485	3.0253	0.728	0.726	0.728	0.723	0.738	8,256,015	0.7292	-0.33%
2014-03-27	0	3.030	3.020	3.030	3.000	3.080	1,440,326	4,363,727	3.0297	0.730	0.728	0.730	0.723	0.742	5,975,383	0.7303	0.00%
2014-03-26	0	3.030	3.030	3.050	3.020	3.100	936,000	2,843,297	3.0377	0.730	0.730	0.735	0.728	0.747	3,883,120	0.7322	-0.66%
2014-03-25	0	3.050	3.040	3.050	3.040	3.070	667,600	2,036,200	3.0500	0.735	0.733	0.735	0.733	0.740	2,769,627	0.7352	-0.65%
2014-03-24	0	3.070	3.050	3.070	2.990	3.070	976,517	2,972,284	3.0438	0.740	0.735	0.740	0.721	0.740	4,051,210	0.7337	0.33%
2014-03-21	0	3.060	3.010	3.070	2.960	3.070	2,235,000	6,753,780	3.0218	0.738	0.726	0.740	0.713	0.740	9,272,194	0.7284	2.68%
2014-03-20	0	2.980	2.970	2.980	2.930	2.980	2,114,051	6,229,951	2.9469	0.718	0.716	0.718	0.706	0.718	8,770,421	0.7103	-0.67%
2014-03-19	0	3.000	2.990	3.000	2.940	3.010	1,447,000	4,308,990	2.9779	0.723	0.721	0.723	0.709	0.726	6,003,071	0.7178	0.00%
2014-03-18	0	3.000	3.000	3.010	3.000	3.010	1,054,000	3,165,285	3.0031	0.723	0.723	0.726	0.723	0.726	4,372,659	0.7239	0.00%
2014-03-17	0	3.000	2.980	3.000	2.940	3.000	812,100	2,421,177	2.9814	0.723	0.718	0.723	0.709	0.723	3,369,105	0.7186	1.01%
2014-03-14	0	2.970	2.970	2.980	2.930	2.980	1,345,000	3,971,730	2.9530	0.716	0.716	0.718	0.706	0.718	5,579,911	0.7118	-0.34%
2014-03-13	0	2.980	2.980	2.990	2.970	3.030	1,638,180	4,907,223	2.9955	0.718	0.718	0.721	0.716	0.730	6,796,207	0.7221	-1.00%
2014-03-12	0	3.010	3.010	3.020	2.980	3.070	2,944,000	8,827,144	2.9984	0.726	0.726	0.728	0.718	0.740	12,213,574	0.7227	-0.99%
2014-03-11	0	3.040	3.040	3.050	3.020	3.100	1,643,000	4,995,190	3.0403	0.733	0.733	0.735	0.728	0.747	6,816,203	0.7328	-0.65%
2014-03-10	0	3.060	3.040	3.080	3.030	3.110	2,853,000	8,742,970	3.0645	0.738	0.733	0.742	0.730	0.750	11,836,049	0.7387	-2.24%
2014-03-07	0	3.130	3.130	3.140	3.110	3.150	846,000	2,641,710	3.1226	0.754	0.754	0.757	0.750	0.759	3,509,743	0.7527	-0.32%
2014-03-06	0	3.140	3.140	3.150	3.090	3.150	1,533,962	4,785,292	3.1196	0.757	0.757	0.759	0.745	0.759	6,363,845	0.7519	-0.63%
2014-03-05	0	3.160	3.150	3.160	3.090	3.160	1,262,000	3,951,280	3.1310	0.762	0.759	0.762	0.745	0.762	5,235,574	0.7547	0.96%
2014-03-04	0	3.130	3.120	3.130	3.110	3.150	802,000	2,504,250	3.1225	0.754	0.752	0.754	0.750	0.759	3,327,203	0.7527	-0.32%
2014-03-03	0	3.140	3.140	3.150	3.130	3.180	1,314,500	4,145,380	3.1536	0.757	0.757	0.759	0.754	0.767	5,453,378	0.7601	0.00%
2014-02-28	0	3.140	3.140	3.150	3.120	3.180	1,929,462	6,061,476	3.1415	0.757	0.757	0.759	0.752	0.767	8,004,629	0.7572	-0.32%
2014-02-27	0	3.150	3.140	3.150	3.030	3.170	5,431,000	17,000,245	3.1302	0.759	0.757	0.759	0.730	0.764	22,531,224	0.7545	5.35%
2014-02-26	0	2.990	2.990	3.000	2.920	3.090	3,690,000	11,074,585	3.0012	0.721	0.721	0.723	0.704	0.745	15,308,454	0.7234	-2.29%
2014-02-25	0	3.060	3.060	3.070	3.040	3.100	1,411,000	4,329,060	3.0681	0.738	0.738	0.740	0.733	0.747	5,853,721	0.7395	-0.97%
2014-02-24	0	3.090	3.090	3.100	3.030	3.110	2,246,000	6,895,360	3.0701	0.745	0.745	0.747	0.730	0.750	9,317,829	0.7400	-0.32%
2014-02-21	0	3.100	3.100	3.110	3.050	3.100	1,437,165	4,431,746	3.0837	0.747	0.747	0.750	0.735	0.747	5,962,270	0.7433	1.64%
2014-02-20	0	3.050	3.050	3.070	3.020	3.100	2,918,000	8,927,050	3.0593	0.735	0.735	0.740	0.728	0.747	12,105,710	0.7374	-1.61%
2014-02-19	0	3.100	3.090	3.100	3.080	3.110	1,163,000	3,594,600	3.0908	0.747	0.745	0.747	0.742	0.750	4,824,860	0.7450	-0.32%
2014-02-18	0	3.110	3.100	3.120	3.080	3.140	803,000	2,493,190	3.1048	0.750	0.747	0.752	0.742	0.757	3,331,352	0.7484	0.00%
2014-02-17	0	3.110	3.100	3.110	3.070	3.180	3,522,000	10,959,180	3.1116	0.750	0.747	0.750	0.740	0.767	14,611,484	0.7500	-1.27%
2014-02-14	0	3.150	3.140	3.150	3.120	3.160	947,000	2,980,960	3.1478	0.759	0.757	0.759	0.752	0.762	3,928,755	0.7588	0.64%
2014-02-13	0	3.130	3.120	3.130	3.120	3.200	1,265,938	3,993,604	3.1547	0.754	0.752	0.754	0.752	0.771	5,251,912	0.7604	-1.57%
2014-02-12	0	3.180	3.170	3.180	3.130	3.190	1,619,000	5,128,500	3.1677	0.767	0.764	0.767	0.754	0.769	6,716,636	0.7636	0.63%
2014-02-11	0	3.160	3.150	3.160	3.080	3.170	1,745,000	5,459,335	3.1286	0.762	0.759	0.762	0.742	0.764	7,239,364	0.7541	1.61%
2014-02-10	0	3.110	3.110	3.120	3.080	3.120	2,297,000	7,110,038	3.0954	0.750	0.750	0.752	0.742	0.752	9,529,409	0.7461	0.97%
2014-02-07	0	3.080	3.080	3.090	3.080	3.120	2,775,675	8,596,682	3.0972	0.742	0.742	0.745	0.742	0.752	11,515,256	0.7465	0.33%
2014-02-06	0	3.070	3.070	3.080	3.060	3.150	1,733,000	5,351,750	3.0881	0.740	0.740	0.742	0.738	0.759	7,189,580	0.7444	-0.65%
2014-02-05	0	3.090	3.080	3.090	3.080	3.170	1,544,000	4,779,060	3.0952	0.745	0.742	0.745	0.742	0.764	6,405,489	0.7461	-1.28%
2014-02-04	0	3.130	3.130	3.140	3.060	3.170	4,425,000	13,768,082	3.1114	0.754	0.754	0.757	0.738	0.764	18,357,699	0.7500	-3.69%
2014-01-30	0	3.250	3.220	3.250	3.170	3.250	1,066,500	3,420,425	3.2071	0.783	0.776	0.783	0.764	0.783	4,424,517	0.7731	1.56%
2014-01-29	0	3.200	3.200	3.210	3.190	3.250	1,927,389	6,195,314	3.2144	0.771	0.771	0.774	0.769	0.783	7,996,029	0.7748	-0.93%
2014-01-28	0	3.230	3.230	3.240	3.170	3.230	995,000	3,181,550	3.1975	0.779	0.779	0.781	0.764	0.779	4,127,889	0.7707	0.94%
2014-01-27	0	3.200	3.190	3.220	3.160	3.300	3,822,050	12,211,068	3.1949	0.771	0.769	0.776	0.762	0.795	15,856,281	0.7701	-3.90%
2014-01-24	0	3.330	3.320	3.330	3.310	3.360	984,000	3,279,465	3.3328	0.803	0.800	0.803	0.798	0.810	4,082,254	0.8033	-0.30%
2014-01-23	0	3.340	3.330	3.340	3.300	3.370	2,573,000	8,547,820	3.3221	0.805	0.803	0.805	0.795	0.812	10,674,432	0.8008	-1.18%
2014-01-22	0	3.380	3.360	3.380	3.330	3.480	5,071,000	17,165,995	3.3851	0.815	0.810	0.815	0.803	0.839	21,037,716	0.8160	-1.17%
2014-01-21	0	3.420	3.410	3.420	3.390	3.500	2,496,000	8,542,370	3.4224	0.824	0.822	0.824	0.817	0.844	10,354,987	0.8250	-0.29%
2014-01-20	0	3.430	3.420	3.430	3.420	3.490	1,222,273	4,215,935	3.4493	0.827	0.824	0.827	0.824	0.841	5,070,762	0.8314	-0.87%
2014-01-17	0	3.460	3.460	3.470	3.460	3.520	2,176,601	7,572,809	3.4792	0.834	0.834	0.836	0.834	0.848	9,029,918	0.8386	-1.42%
2014-01-16	0	3.510	3.510	3.520	3.510	3.600	4,982,000	17,705,320	3.5539	0.846	0.846	0.848	0.846	0.868	20,668,488	0.8566	-2.23%
2014-01-15	0	3.590	3.580	3.600	3.430	3.610	9,430,726	33,590,435	3.5618	0.865	0.863	0.868	0.827	0.870	39,124,617	0.8585	5.28%
2014-01-14	0	3.410	3.400	3.420	3.310	3.440	4,775,500	16,240,885	3.4009	0.822	0.820	0.824	0.798	0.829	19,811,795	0.8198	1.79%
2014-01-13	0	3.350	3.330	3.350	3.280	3.430	2,300,000	7,737,290	3.3640	0.807	0.803	0.807	0.791	0.827	9,541,855	0.8109	2.13%
2014-01-10	0	3.280	3.270	3.280	3.240	3.320	1,518,000	4,960,060	3.2675	0.791	0.788	0.791	0.781	0.800	6,297,624	0.7876	-0.91%
2014-01-09	0	3.310	3.300	3.310	3.270	3.320	3,249,000	10,719,126	3.2992	0.798	0.795	0.798	0.788	0.800	13,478,907	0.7953	0.30%
2014-01-08	0	3.300	3.290	3.300	3.280	3.340	1,739,000	5,739,500	3.3005	0.795	0.793	0.795	0.791	0.805	7,214,472	0.7956	-0.30%
2014-01-07	0	3.310	3.300	3.320	3.270	3.320	2,216,671	7,322,446	3.3034	0.798	0.795	0.800	0.788	0.800	9,196,154	0.7963	0.91%
2014-01-06	0	3.280	3.270	3.280	3.270	3.440	3,728,000	12,391,809	3.3240	0.791	0.788	0.791	0.788	0.829	15,466,102	0.8012	-4.65%
2014-01-03	0	3.440	3.430	3.440	3.380	3.500	3,245,300	11,087,441	3.4165	0.829	0.827	0.829	0.815	0.844	13,463,557	0.8235	-1.71%
2014-01-02	0	3.500	3.490	3.500	3.470	3.550	3,826,791	13,417,563	3.5062	0.844	0.841	0.844	0.836	0.856	15,875,950	0.8452	0.86%
2013-12-31	0	3.470	3.470	3.500	3.430	3.500	1,491,000	5,168,800	3.4667	0.836	0.836	0.844	0.827	0.844	6,185,611	0.8356	-0.57%
2013-12-30	0	3.490	3.480	3.490	3.440	3.530	1,586,500	5,543,655	3.4943	0.841	0.839	0.841	0.829	0.851	6,581,806	0.8423	0.29%
2013-12-27	0	3.480	3.450	3.490	3.370	3.500	3,973,567	13,754,023	3.4614	0.839	0.832	0.841	0.812	0.844	16,484,870	0.8343	0.87%
2013-12-24	0	3.450	3.420	3.450	3.410	3.490	789,058	2,711,947	3.4369	0.832	0.824	0.832	0.822	0.841	3,273,512	0.8285	0.00%
2013-12-23	0	3.450	3.420	3.440	3.280	3.450	30,425,330	101,696,941	3.3425	0.832	0.824	0.829	0.791	0.832	126,223,516	0.8057	4.55%
2013-12-20	0	3.300	3.310	3.340	3.280	3.540	16,554,742	56,336,744	3.4031	0.795	0.798	0.805	0.791	0.853	68,679,542	0.8203	-7.04%
2013-12-19	0	3.550	3.550	3.580	3.460	3.600	14,964,300	53,027,762	3.5436	0.856	0.856	0.863	0.834	0.868	62,081,383	0.8542	0.00%
2013-12-18	0	3.550	3.570	3.580	3.480	3.600	9,643,000	34,265,655	3.5534	0.856	0.861	0.863	0.839	0.868	40,005,264	0.8565	1.43%
2013-12-17	0	3.500	3.500	3.510	3.450	3.570	7,594,319	26,801,590	3.5292	0.844	0.844	0.846	0.832	0.861	31,506,039	0.8507	-1.96%
2013-12-16	0	3.570	3.550	3.570	3.420	3.580	12,149,850	42,900,099	3.5309	0.861	0.856	0.861	0.824	0.863	50,405,264	0.8511	2.88%
2013-12-13	0	3.470	3.450	3.460	3.400	3.510	13,956,907	48,528,636	3.4770	0.836	0.832	0.834	0.820	0.846	57,902,079	0.8381	1.76%
2013-12-12	0	3.410	3.410	3.420	3.350	3.480	7,140,000	24,465,830	3.4266	0.822	0.822	0.824	0.807	0.839	29,621,237	0.8260	1.19%
2013-12-11	0	3.370	3.360	3.370	3.310	3.480	23,477,000	80,232,295	3.4175	0.812	0.810	0.812	0.798	0.839	97,397,447	0.8238	0.00%
2013-12-10	0	3.370	3.370	3.380	3.300	3.420	16,268,000	54,979,680	3.3796	0.812	0.812	0.815	0.795	0.824	67,489,955	0.8146	1.81%
2013-12-09	0	3.310	3.310	3.320	3.300	3.350	2,479,000	8,216,530	3.3145	0.798	0.798	0.800	0.795	0.807	10,284,460	0.7989	0.00%
2013-12-06	0	3.310	3.300	3.310	3.250	3.320	2,055,000	6,756,620	3.2879	0.798	0.795	0.798	0.783	0.800	8,525,440	0.7925	0.61%
2013-12-05	0	3.290	3.280	3.290	3.280	3.340	2,322,053	7,659,932	3.2988	0.793	0.791	0.793	0.791	0.805	9,633,345	0.7951	-0.90%
2013-12-04	0	3.320	3.300	3.330	3.260	3.330	3,365,000	11,041,375	3.2812	0.800	0.795	0.803	0.786	0.803	13,960,149	0.7909	0.61%
2013-12-03	0	3.300	3.290	3.300	3.270	3.310	2,141,320	7,044,544	3.2898	0.795	0.793	0.795	0.788	0.798	8,883,550	0.7930	-0.60%
2013-12-02	0	3.320	3.310	3.330	3.230	3.340	5,176,000	17,010,350	3.2864	0.800	0.798	0.803	0.779	0.805	21,473,322	0.7922	0.91%
2013-11-29	0	3.290	3.280	3.290	3.280	3.390	4,447,000	14,710,530	3.3080	0.793	0.791	0.793	0.791	0.817	18,448,969	0.7974	-1.79%
2013-11-28	0	3.350	3.340	3.350	3.330	3.440	6,409,512	21,742,406	3.3922	0.807	0.805	0.807	0.803	0.829	26,590,710	0.8177	0.00%
2013-11-27	0	3.350	3.320	3.350	3.290	3.390	4,611,000	15,373,592	3.3341	0.807	0.800	0.807	0.793	0.817	19,129,345	0.8037	0.60%
2013-11-26	0	3.330	3.330	3.340	3.300	3.380	1,213,682	4,057,323	3.3430	0.803	0.803	0.805	0.795	0.815	5,035,121	0.8058	0.60%
2013-11-25	0	3.310	3.310	3.330	3.310	3.370	1,580,000	5,263,330	3.3312	0.798	0.798	0.803	0.798	0.812	6,554,839	0.8030	-1.19%
2013-11-22	0	3.350	3.350	3.360	3.320	3.380	2,114,000	7,073,260	3.3459	0.807	0.807	0.810	0.800	0.815	8,770,209	0.8065	0.30%
2013-11-21	0	3.340	3.330	3.340	3.330	3.440	4,853,000	16,341,890	3.3674	0.805	0.803	0.805	0.803	0.829	20,133,314	0.8117	-2.91%
2013-11-20	0	3.440	3.440	3.450	3.360	3.470	4,599,682	15,746,698	3.4234	0.829	0.829	0.832	0.810	0.836	19,082,391	0.8252	1.47%
2013-11-19	0	3.390	3.370	3.400	3.320	3.400	8,361,000	28,070,300	3.3573	0.817	0.812	0.820	0.800	0.820	34,686,717	0.8093	2.73%
2013-11-18	0	3.300	3.300	3.310	3.270	3.350	6,305,000	20,922,340	3.3184	0.795	0.795	0.798	0.788	0.807	26,157,128	0.7999	0.92%
2013-11-15	0	3.270	3.260	3.270	3.240	3.310	6,467,000	21,183,370	3.2756	0.788	0.786	0.788	0.781	0.798	26,829,207	0.7896	0.62%
2013-11-14	0	3.250	3.240	3.260	3.200	3.270	2,074,085	6,715,108	3.2376	0.783	0.781	0.786	0.771	0.788	8,604,617	0.7804	1.56%
2013-11-13	0	3.200	3.190	3.200	3.180	3.250	3,859,473	12,427,649	3.2200	0.771	0.769	0.771	0.767	0.783	16,011,535	0.7762	-0.93%
2013-11-12	0	3.230	3.230	3.260	3.210	3.260	2,803,000	9,084,605	3.2410	0.779	0.779	0.786	0.774	0.786	11,628,617	0.7812	0.31%
2013-11-11	0	3.220	3.220	3.260	3.180	3.260	4,096,000	13,218,140	3.2271	0.776	0.776	0.786	0.767	0.786	16,992,799	0.7779	-0.92%
2013-11-08	0	3.250	3.250	3.260	3.230	3.350	5,972,000	19,631,635	3.2873	0.783	0.783	0.786	0.779	0.807	24,775,634	0.7924	-0.61%
2013-11-07	0	3.270	3.260	3.270	3.150	3.310	7,800,112	25,304,940	3.2442	0.788	0.786	0.788	0.759	0.798	32,359,799	0.7820	2.51%
2013-11-06	0	3.190	3.180	3.190	3.170	3.220	2,704,700	8,634,180	3.1923	0.769	0.767	0.769	0.764	0.776	11,220,807	0.7695	-0.62%
2013-11-05	0	3.210	3.200	3.210	3.160	3.210	2,442,000	7,793,107	3.1913	0.774	0.771	0.774	0.762	0.774	10,130,961	0.7692	0.63%
2013-11-04	0	3.190	3.170	3.190	3.130	3.240	3,697,000	11,796,550	3.1908	0.769	0.764	0.769	0.754	0.781	15,337,495	0.7691	0.31%
2013-11-01	0	3.180	3.170	3.180	3.110	3.210	4,575,000	14,517,770	3.1733	0.767	0.764	0.767	0.750	0.774	18,979,994	0.7649	1.27%
2013-10-31	0	3.140	3.140	3.170	3.100	3.180	2,827,000	8,923,545	3.1565	0.757	0.757	0.764	0.747	0.767	11,728,184	0.7609	0.32%
2013-10-30	0	3.130	3.130	3.160	3.060	3.160	2,897,000	9,062,095	3.1281	0.754	0.754	0.762	0.738	0.762	12,018,589	0.7540	0.97%
2013-10-29	0	3.100	3.090	3.110	3.060	3.160	1,814,000	5,598,000	3.0860	0.747	0.745	0.750	0.738	0.762	7,525,620	0.7439	-0.96%
2013-10-28	0	3.130	3.130	3.150	3.110	3.170	2,277,000	7,146,925	3.1387	0.754	0.754	0.759	0.750	0.764	9,446,436	0.7566	0.64%
2013-10-25	0	3.110	3.100	3.110	3.100	3.200	2,870,945	9,044,087	3.1502	0.750	0.747	0.750	0.747	0.771	11,910,496	0.7593	-1.89%
2013-10-24	0	3.170	3.150	3.170	3.070	3.180	4,809,000	15,085,060	3.1368	0.764	0.759	0.764	0.740	0.767	19,950,774	0.7561	2.92%
2013-10-23	0	3.080	3.080	3.090	3.080	3.170	6,482,150	20,333,395	3.1368	0.742	0.742	0.745	0.742	0.764	26,892,059	0.7561	-0.32%
2013-10-22	0	3.090	3.090	3.100	3.080	3.150	2,380,000	7,414,843	3.1155	0.745	0.745	0.747	0.742	0.759	9,873,746	0.7510	-0.96%
2013-10-21	0	3.120	3.120	3.130	3.040	3.130	4,805,000	14,868,720	3.0944	0.752	0.752	0.754	0.733	0.754	19,934,180	0.7459	1.30%
2013-10-18	0	3.080	3.060	3.080	3.050	3.120	1,556,000	4,808,390	3.0902	0.742	0.738	0.742	0.735	0.752	6,455,272	0.7449	0.33%
2013-10-17	0	3.070	3.060	3.070	3.050	3.100	2,399,000	7,395,390	3.0827	0.740	0.738	0.740	0.735	0.747	9,952,570	0.7431	0.00%
2013-10-16	0	3.070	3.050	3.080	3.020	3.080	3,966,511	12,130,440	3.0582	0.740	0.735	0.742	0.728	0.742	16,455,597	0.7372	1.32%
2013-10-15	0	3.030	3.020	3.030	3.000	3.030	2,065,988	6,239,754	3.0202	0.730	0.728	0.730	0.723	0.730	8,571,025	0.7280	1.00%
2013-10-11	0	3.000	3.010	3.020	2.990	3.040	1,761,005	5,292,484	3.0054	0.723	0.726	0.728	0.721	0.733	7,305,763	0.7244	0.00%
2013-10-10	0	3.000	2.990	3.000	2.970	3.010	1,504,000	4,491,240	2.9862	0.723	0.721	0.723	0.716	0.726	6,239,543	0.7198	-0.33%
2013-10-09	0	3.010	2.980	3.020	2.970	3.010	1,834,000	5,492,260	2.9947	0.726	0.718	0.728	0.716	0.726	7,608,592	0.7218	0.00%
2013-10-08	0	3.010	3.000	3.010	2.930	3.010	3,270,000	9,713,630	2.9705	0.726	0.723	0.726	0.706	0.726	13,566,029	0.7160	1.01%
2013-10-07	0	2.980	2.970	2.980	2.970	3.010	1,966,000	5,874,070	2.9878	0.718	0.716	0.718	0.716	0.726	8,156,212	0.7202	-1.00%
2013-10-04	0	3.010	3.000	3.010	2.970	3.010	1,115,924	3,343,232	2.9959	0.726	0.723	0.726	0.716	0.726	4,629,559	0.7221	0.67%
2013-10-03	0	2.990	2.990	3.000	2.980	3.000	3,381,334	10,115,997	2.9917	0.721	0.721	0.723	0.718	0.723	14,027,912	0.7211	-0.33%
2013-10-02	0	3.000	2.990	3.010	2.990	3.020	3,584,000	10,753,132	3.0003	0.723	0.721	0.726	0.721	0.728	14,868,699	0.7232	-0.66%
2013-09-30	0	3.020	3.000	3.030	2.980	3.050	2,264,000	6,790,785	2.9995	0.728	0.723	0.730	0.718	0.735	9,392,504	0.7230	-0.98%
2013-09-27	0	3.050	3.030	3.050	3.010	3.080	1,890,000	5,740,624	3.0374	0.735	0.730	0.735	0.726	0.742	7,840,916	0.7321	-0.33%
2013-09-26	0	3.060	3.040	3.060	3.040	3.070	1,347,094	4,113,953	3.0539	0.738	0.733	0.738	0.733	0.740	5,588,598	0.7361	-0.97%
2013-09-25	0	3.090	3.070	3.090	3.050	3.090	2,313,000	7,107,329	3.0728	0.745	0.740	0.745	0.735	0.745	9,595,787	0.7407	-0.32%
2013-09-24	0	3.100	3.090	3.100	3.020	3.110	4,587,822	14,086,557	3.0704	0.747	0.745	0.747	0.728	0.750	19,033,188	0.7401	0.65%
2013-09-23	0	3.080	3.060	3.070	3.000	3.120	2,643,000	8,148,535	3.0831	0.742	0.738	0.740	0.723	0.752	10,964,836	0.7432	0.65%
2013-09-19	0	3.060	3.060	3.090	3.050	3.110	9,866,189	30,312,484	3.0724	0.738	0.738	0.745	0.735	0.750	40,931,193	0.7406	1.66%
2013-09-18	0	3.010	3.000	3.010	2.970	3.010	2,735,000	8,174,340	2.9888	0.726	0.723	0.726	0.716	0.726	11,346,510	0.7204	0.33%
2013-09-17	0	3.000	3.000	3.010	2.990	3.060	5,242,000	15,772,105	3.0088	0.723	0.723	0.726	0.721	0.738	21,747,132	0.7252	-1.96%
2013-09-16	0	3.060	3.050	3.060	3.030	3.130	4,444,000	13,633,415	3.0678	0.738	0.735	0.738	0.730	0.754	18,436,523	0.7395	-0.97%
2013-09-13	0	3.090	3.090	3.100	3.060	3.160	3,603,658	11,175,308	3.1011	0.745	0.745	0.747	0.738	0.762	14,950,253	0.7475	-2.22%
2013-09-12	0	3.160	3.150	3.160	3.150	3.190	5,323,000	16,842,025	3.1640	0.762	0.759	0.762	0.759	0.769	22,083,171	0.7627	0.96%
2013-09-11	0	3.130	3.120	3.130	3.120	3.200	5,665,005	17,925,941	3.1643	0.754	0.752	0.754	0.752	0.771	23,502,024	0.7627	-1.26%
2013-09-10	0	3.170	3.160	3.170	3.080	3.180	9,598,047	29,960,951	3.1216	0.764	0.762	0.764	0.742	0.767	39,818,771	0.7524	2.59%
2013-09-09	0	3.090	3.080	3.090	3.030	3.090	5,005,000	15,380,170	3.0730	0.745	0.742	0.745	0.730	0.745	20,763,906	0.7407	0.98%
2013-09-06	0	3.060	3.040	3.060	3.040	3.110	1,874,000	5,750,340	3.0685	0.738	0.733	0.738	0.733	0.750	7,774,537	0.7396	-0.97%
2013-09-05	0	3.090	3.070	3.090	3.080	3.120	6,385,502	19,728,840	3.0896	0.745	0.740	0.745	0.742	0.752	26,491,102	0.7447	0.98%
2013-09-04	0	3.060	3.050	3.060	2.980	3.090	2,471,000	7,535,575	3.0496	0.738	0.735	0.738	0.718	0.745	10,251,271	0.7351	-0.33%
2013-09-03	0	3.070	3.060	3.070	3.050	3.100	2,743,000	8,417,812	3.0688	0.740	0.738	0.740	0.735	0.747	11,379,699	0.7397	0.66%
2013-09-02	0	3.050	3.040	3.050	3.020	3.080	1,224,000	3,738,980	3.0547	0.735	0.733	0.735	0.728	0.742	5,077,926	0.7363	0.66%
2013-08-30	0	3.030	3.030	3.040	2.960	3.060	2,060,000	6,244,775	3.0314	0.730	0.730	0.733	0.713	0.738	8,546,183	0.7307	1.68%
2013-08-29	0	2.980	2.970	2.980	2.950	3.030	2,276,000	6,776,665	2.9774	0.718	0.716	0.718	0.711	0.730	9,442,288	0.7177	-0.67%
2013-08-28	0	3.000	3.000	3.020	2.980	3.060	2,199,430	6,630,822	3.0148	0.723	0.723	0.728	0.718	0.738	9,124,627	0.7267	-1.96%
2013-08-27	0	3.060	3.060	3.070	3.060	3.120	1,097,000	3,375,180	3.0767	0.738	0.738	0.740	0.738	0.752	4,551,050	0.7416	-1.29%
2013-08-26	0	3.100	3.090	3.100	3.070	3.140	2,275,000	7,065,520	3.1057	0.747	0.745	0.747	0.740	0.757	9,438,139	0.7486	0.32%
2013-08-23	0	3.090	3.070	3.080	2.990	3.120	2,438,600	7,426,828	3.0455	0.745	0.740	0.742	0.721	0.752	10,116,855	0.7341	0.98%
2013-08-22	0	3.060	3.050	3.060	2.950	3.060	2,076,000	6,259,625	3.0152	0.738	0.735	0.738	0.711	0.738	8,612,561	0.7268	2.00%
2013-08-21	0	3.000	2.990	3.000	2.920	3.000	2,060,200	6,113,136	2.9673	0.723	0.721	0.723	0.704	0.723	8,547,013	0.7152	0.00%
2013-08-20	0	3.000	2.990	3.010	2.940	3.170	4,351,000	13,182,555	3.0298	0.723	0.721	0.726	0.709	0.764	18,050,700	0.7303	-4.46%
2013-08-19	0	3.140	3.130	3.140	3.110	3.190	1,537,000	4,860,210	3.1621	0.757	0.754	0.757	0.750	0.769	6,376,448	0.7622	-0.32%
2013-08-16	0	3.150	3.130	3.150	3.090	3.170	2,784,806	8,714,500	3.1293	0.759	0.754	0.759	0.745	0.764	11,553,137	0.7543	0.32%
2013-08-15	0	3.140	3.140	3.150	3.130	3.210	2,584,224	8,195,866	3.1715	0.757	0.757	0.759	0.754	0.774	10,720,996	0.7645	-2.79%
2013-08-13	0	3.230	3.220	3.230	3.170	3.250	4,834,221	15,546,713	3.2160	0.779	0.776	0.779	0.764	0.783	20,055,407	0.7752	1.25%
2013-08-12	0	3.190	3.190	3.200	3.050	3.240	8,990,000	28,572,650	3.1783	0.769	0.769	0.771	0.735	0.781	37,296,207	0.7661	3.24%
2013-08-09	0	3.090	3.070	3.080	3.000	3.100	4,539,000	13,926,210	3.0681	0.745	0.740	0.742	0.723	0.747	18,830,643	0.7396	3.00%
2013-08-08	0	3.000	2.980	3.000	2.970	3.010	1,130,522	3,383,535	2.9929	0.723	0.718	0.723	0.716	0.726	4,690,120	0.7214	0.00%
2013-08-07	0	3.000	2.970	3.000	2.960	3.040	2,467,000	7,416,030	3.0061	0.723	0.716	0.723	0.713	0.733	10,234,677	0.7246	-0.66%
2013-08-06	0	3.020	3.000	3.020	2.950	3.030	2,463,844	7,382,130	2.9962	0.728	0.723	0.728	0.711	0.730	10,221,584	0.7222	1.00%
2013-08-05	0	2.990	2.970	2.990	2.940	3.040	2,887,000	8,564,040	2.9664	0.721	0.716	0.721	0.709	0.733	11,977,102	0.7150	0.34%
2013-08-02	0	2.980	2.960	2.980	2.960	3.020	3,512,119	10,504,800	2.9910	0.718	0.713	0.718	0.713	0.728	14,570,491	0.7210	0.68%
2013-08-01	0	2.960	2.950	2.960	2.920	2.980	2,012,000	5,947,610	2.9561	0.713	0.711	0.713	0.704	0.718	8,347,049	0.7125	0.34%
2013-07-31	0	2.950	2.940	2.950	2.930	3.070	8,300,200	24,833,968	2.9920	0.711	0.709	0.711	0.706	0.740	34,434,480	0.7212	1.03%
2013-07-30	1	-	-	-	-	-	0	0	-	0.704	-	-	-	-	0	-	0.00%
2013-07-29	1	-	-	-	-	-	0	0	-	0.704	-	-	-	-	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	0.704	0.701	0.706	0.701	0.713	8,501,656	0.7068	-0.34%
2013-07-25	0	2.930	2.930	2.940	2.900	2.950	2,078,005	6,084,684	2.9281	0.706	0.706	0.709	0.699	0.711	8,620,879	0.7058	0.00%
2013-07-24	0	2.930	2.920	2.930	2.870	2.930	1,857,000	5,378,520	2.8963	0.706	0.704	0.706	0.692	0.706	7,704,011	0.6981	1.03%
2013-07-23	0	2.900	2.880	2.900	2.820	2.910	4,015,503	11,555,118	2.8776	0.699	0.694	0.699	0.680	0.701	16,658,847	0.6936	3.57%
2013-07-22	0	2.800	2.790	2.800	2.770	2.820	1,365,000	3,818,860	2.7977	0.675	0.673	0.675	0.668	0.680	5,662,883	0.6744	1.08%
2013-07-19	0	2.770	2.760	2.770	2.750	2.830	2,303,778	6,415,810	2.7849	0.668	0.665	0.668	0.663	0.682	9,557,528	0.6713	-1.07%
2013-07-18	0	2.800	2.800	2.810	2.780	2.820	1,289,000	3,608,770	2.7997	0.675	0.675	0.677	0.670	0.680	5,347,587	0.6748	0.00%
2013-07-17	0	2.800	2.790	2.810	2.770	2.820	2,001,000	5,599,280	2.7982	0.675	0.673	0.677	0.668	0.680	8,301,414	0.6745	0.36%
2013-07-16	0	2.790	2.780	2.790	2.780	2.820	1,483,519	4,149,457	2.7970	0.673	0.670	0.673	0.670	0.680	6,154,575	0.6742	-0.36%
2013-07-15	0	2.800	2.800	2.810	2.760	2.830	2,004,248	5,605,161	2.7966	0.675	0.675	0.677	0.665	0.682	8,314,889	0.6741	1.45%
2013-07-12	0	2.760	2.750	2.760	2.750	2.810	4,917,668	13,675,018	2.7808	0.665	0.663	0.665	0.663	0.677	20,401,598	0.6703	0.00%
2013-07-11	0	2.760	2.760	2.770	2.730	2.800	4,343,000	12,023,635	2.7685	0.665	0.665	0.668	0.658	0.675	18,017,511	0.6673	1.47%
2013-07-10	0	2.720	2.720	2.730	2.660	2.770	5,176,400	14,048,051	2.7139	0.656	0.656	0.658	0.641	0.668	21,474,982	0.6542	2.26%
2013-07-09	0	2.660	2.660	2.670	2.630	2.710	1,645,350	4,391,291	2.6689	0.641	0.641	0.644	0.634	0.653	6,825,953	0.6433	-0.37%
2013-07-08	0	2.670	2.660	2.680	2.640	2.740	2,295,504	6,123,830	2.6677	0.644	0.641	0.646	0.636	0.660	9,523,203	0.6430	-2.55%
2013-07-05	0	2.740	2.740	2.750	2.720	2.780	2,203,001	6,050,777	2.7466	0.660	0.660	0.663	0.656	0.670	9,139,442	0.6621	0.37%
2013-07-04	0	2.730	2.730	2.740	2.610	2.780	5,566,173	15,181,078	2.7274	0.658	0.658	0.660	0.629	0.670	23,092,007	0.6574	4.20%
2013-07-03	0	2.620	2.600	2.630	2.600	2.720	4,578,189	12,083,272	2.6393	0.632	0.627	0.634	0.627	0.656	18,993,224	0.6362	-3.32%
2013-07-02	0	2.710	2.700	2.720	2.690	2.750	4,046,760	10,966,722	2.7100	0.653	0.651	0.656	0.648	0.663	16,788,520	0.6532	1.12%
2013-06-28	0	2.680	2.670	2.680	2.610	2.690	4,642,800	12,292,062	2.6476	0.646	0.644	0.646	0.629	0.648	19,261,271	0.6382	1.90%
2013-06-27	0	2.630	2.610	2.630	2.580	2.790	5,986,000	16,025,110	2.6771	0.634	0.629	0.634	0.622	0.673	24,833,715	0.6453	-2.95%
2013-06-26	0	2.710	2.710	2.720	2.670	2.750	5,862,000	15,833,225	2.7010	0.653	0.653	0.656	0.644	0.663	24,319,284	0.6511	0.37%
2013-06-25	0	2.700	2.700	2.710	2.600	2.800	8,295,817	22,462,364	2.7077	0.651	0.651	0.653	0.627	0.675	34,416,297	0.6527	-2.17%
2013-06-24	0	2.760	2.750	2.760	2.750	2.920	11,134,000	31,308,150	2.8119	0.665	0.663	0.665	0.663	0.704	46,190,875	0.6778	-5.15%
2013-06-21	0	2.910	2.890	2.900	2.770	3.000	24,048,000	69,485,755	2.8895	0.701	0.697	0.699	0.668	0.723	99,766,317	0.6965	0.34%
2013-06-20	0	2.900	2.860	2.900	2.820	2.910	9,060,000	25,921,885	2.8611	0.699	0.689	0.699	0.680	0.701	37,586,611	0.6897	0.00%
2013-06-19	0	2.900	2.890	2.900	2.830	2.910	6,041,740	17,366,170	2.8744	0.699	0.697	0.699	0.682	0.701	25,064,959	0.6928	1.75%
2013-06-18	0	2.850	2.840	2.850	2.780	2.850	3,818,000	10,804,365	2.8298	0.687	0.685	0.687	0.670	0.687	15,839,479	0.6821	2.52%
2013-06-17	0	2.780	2.780	2.790	2.750	2.810	4,251,000	11,841,475	2.7856	0.670	0.670	0.673	0.663	0.677	17,635,837	0.6714	1.46%
2013-06-14	0	2.740	2.740	2.750	2.720	2.850	4,720,456	13,092,310	2.7735	0.660	0.660	0.663	0.656	0.687	19,583,438	0.6685	-3.52%
2013-06-13	0	2.840	2.830	2.850	2.700	2.880	7,125,355	19,701,635	2.7650	0.685	0.682	0.687	0.651	0.694	29,560,480	0.6665	1.79%
2013-06-11	0	2.790	2.790	2.800	2.780	2.930	6,643,000	18,637,940	2.8057	0.673	0.673	0.675	0.670	0.706	27,559,366	0.6763	-3.77%
2013-06-10	0	3.050	3.050	3.060	3.050	3.100	4,413,604	13,526,180	3.0647	0.699	0.699	0.701	0.699	0.710	19,262,846	0.7022	-0.65%
2013-06-07	0	3.070	3.050	3.060	3.030	3.080	4,417,000	13,508,440	3.0583	0.703	0.699	0.701	0.694	0.706	19,277,668	0.7007	0.33%
2013-06-06	0	3.060	3.050	3.060	3.030	3.080	2,924,000	8,950,120	3.0609	0.701	0.699	0.701	0.694	0.706	12,761,580	0.7013	0.33%
2013-06-05	0	3.050	3.040	3.060	3.030	3.090	4,479,200	13,708,555	3.0605	0.699	0.697	0.701	0.694	0.708	19,549,135	0.7012	0.00%
2013-06-04	0	3.050	3.040	3.050	3.030	3.090	3,920,000	11,972,530	3.0542	0.699	0.697	0.699	0.694	0.708	17,108,548	0.6998	0.33%
2013-06-03	0	3.040	3.030	3.040	3.030	3.110	4,491,002	13,787,196	3.0700	0.697	0.694	0.697	0.694	0.713	19,600,644	0.7034	-1.62%
2013-05-31	0	3.090	3.090	3.100	3.070	3.130	4,455,002	13,818,726	3.1018	0.708	0.708	0.710	0.703	0.717	19,443,524	0.7107	0.98%
2013-05-30	0	3.060	3.060	3.070	3.050	3.190	6,683,007	20,694,631	3.0966	0.701	0.701	0.703	0.699	0.731	29,167,486	0.7095	-1.29%
2013-05-29	0	3.100	3.100	3.130	3.100	3.180	7,329,000	23,003,220	3.1387	0.710	0.710	0.717	0.710	0.729	31,986,875	0.7191	-1.59%
2013-05-28	0	3.150	3.150	3.160	3.060	3.170	5,147,600	16,163,351	3.1400	0.722	0.722	0.724	0.701	0.726	22,466,317	0.7194	2.27%
2013-05-27	0	3.080	3.080	3.090	3.050	3.120	3,640,412	11,245,218	3.0890	0.706	0.706	0.708	0.699	0.715	15,888,307	0.7078	-0.32%
2013-05-24	0	3.090	3.080	3.090	3.020	3.100	4,702,000	14,417,810	3.0663	0.708	0.706	0.708	0.692	0.710	20,521,529	0.7026	1.64%
2013-05-23	0	3.040	3.050	3.060	3.040	3.130	5,376,000	16,495,500	3.0684	0.697	0.699	0.701	0.697	0.717	23,463,152	0.7030	-2.56%
2013-05-22	0	3.120	3.110	3.130	3.100	3.190	4,689,564	14,745,156	3.1442	0.715	0.713	0.717	0.710	0.731	20,467,253	0.7204	-0.95%
2013-05-21	0	3.150	3.150	3.160	3.060	3.160	5,574,000	17,388,518	3.1196	0.722	0.722	0.724	0.701	0.724	24,327,308	0.7148	2.27%
2013-05-20	0	3.080	3.080	3.090	3.050	3.140	7,441,172	23,100,376	3.1044	0.706	0.706	0.708	0.699	0.719	32,476,441	0.7113	-0.32%
2013-05-16	0	3.090	3.080	3.090	3.070	3.110	3,962,086	12,251,955	3.0923	0.708	0.706	0.708	0.703	0.713	17,292,229	0.7085	0.00%
2013-05-15	0	3.090	3.090	3.110	3.090	3.160	5,709,595	17,805,050	3.1184	0.708	0.708	0.713	0.708	0.724	24,919,102	0.7145	0.00%
2013-05-14	0	3.090	3.090	3.100	3.080	3.180	6,122,000	18,998,228	3.1033	0.708	0.708	0.710	0.706	0.729	26,719,013	0.7110	-1.90%
2013-05-13	0	3.150	3.130	3.150	3.130	3.220	7,312,000	23,305,818	3.1873	0.722	0.717	0.722	0.717	0.738	31,912,679	0.7303	-0.63%
2013-05-10	0	3.170	3.160	3.170	3.140	3.190	7,701,000	24,362,230	3.1635	0.726	0.724	0.726	0.719	0.731	33,610,441	0.7248	0.63%
2013-05-09	0	3.150	3.150	3.160	3.140	3.220	8,866,000	28,164,700	3.1767	0.722	0.722	0.724	0.719	0.738	38,694,997	0.7279	-0.94%
2013-05-08	0	3.180	3.180	3.190	3.180	3.280	9,913,962	31,872,029	3.2149	0.729	0.729	0.731	0.729	0.752	43,268,749	0.7366	-0.62%
2013-05-07	0	3.200	3.200	3.210	3.070	3.200	13,516,000	42,519,395	3.1459	0.733	0.733	0.735	0.703	0.733	58,989,575	0.7208	3.56%
2013-05-06	0	3.090	3.090	3.100	3.030	3.100	9,066,000	27,784,953	3.0647	0.708	0.708	0.710	0.694	0.710	39,567,882	0.7022	3.00%
2013-05-03	0	3.000	2.990	3.000	2.970	3.020	8,344,173	25,014,501	2.9978	0.687	0.685	0.687	0.681	0.692	36,417,522	0.6869	1.35%
2013-05-02	0	2.960	2.950	2.960	2.950	3.030	8,306,000	24,775,510	2.9828	0.678	0.676	0.678	0.676	0.694	36,250,918	0.6834	-1.33%
2013-04-30	0	3.000	2.990	3.000	2.990	3.090	15,063,000	45,451,870	3.0175	0.687	0.685	0.687	0.685	0.708	65,741,342	0.6914	-1.64%
2013-04-29	0	3.050	3.050	3.060	3.020	3.130	6,770,000	20,733,028	3.0625	0.699	0.699	0.701	0.692	0.717	29,547,161	0.7017	-2.24%
2013-04-26	0	3.120	3.110	3.130	3.090	3.240	5,109,000	16,179,650	3.1669	0.715	0.713	0.717	0.708	0.742	22,297,850	0.7256	-1.89%
2013-04-25	0	3.180	3.180	3.190	3.130	3.260	23,755,224	74,930,680	3.1543	0.729	0.729	0.731	0.717	0.747	103,677,906	0.7227	1.92%
2013-04-24	0	3.120	3.110	3.120	3.050	3.160	6,700,000	20,828,960	3.1088	0.715	0.713	0.715	0.699	0.724	29,241,651	0.7123	0.65%
2013-04-23	0	3.100	3.090	3.110	3.060	3.130	2,357,000	7,288,790	3.0924	0.710	0.708	0.713	0.701	0.717	10,286,951	0.7085	-0.32%
2013-04-22	0	3.110	3.100	3.110	3.100	3.230	2,881,000	9,016,435	3.1296	0.713	0.710	0.713	0.710	0.740	12,573,910	0.7171	-1.58%
2013-04-19	0	3.160	3.150	3.160	3.040	3.170	2,812,000	8,829,925	3.1401	0.724	0.722	0.724	0.697	0.726	12,272,765	0.7195	2.60%
2013-04-18	0	3.080	3.080	3.100	3.020	3.120	2,154,410	6,619,045	3.0723	0.706	0.706	0.710	0.692	0.715	9,402,762	0.7039	0.00%
2013-04-17	0	3.080	3.100	3.110	3.060	3.150	2,226,400	6,886,413	3.0931	0.706	0.710	0.713	0.701	0.722	9,716,957	0.7087	-1.28%
2013-04-16	0	3.120	3.120	3.140	3.010	3.150	4,018,000	12,365,720	3.0776	0.715	0.715	0.719	0.690	0.722	17,536,262	0.7052	-0.95%
2013-04-15	0	3.150	3.150	3.160	3.100	3.260	3,710,561	11,672,808	3.1458	0.722	0.722	0.724	0.710	0.747	16,194,467	0.7208	-3.37%
2013-04-12	0	3.260	3.240	3.250	3.250	3.330	1,318,000	4,324,300	3.2810	0.747	0.742	0.745	0.745	0.763	5,752,313	0.7517	-0.61%
2013-04-11	0	3.280	3.280	3.290	3.280	3.340	2,898,000	9,569,378	3.3021	0.752	0.752	0.754	0.752	0.765	12,648,105	0.7566	0.00%
2013-04-10	0	3.280	3.270	3.280	3.240	3.380	4,417,824	14,534,152	3.2899	0.752	0.749	0.752	0.742	0.774	19,281,264	0.7538	-0.91%
2013-04-09	0	3.310	3.310	3.350	3.210	3.350	2,961,000	9,815,753	3.3150	0.758	0.758	0.768	0.735	0.768	12,923,064	0.7596	2.16%
2013-04-08	0	3.240	3.230	3.250	3.130	3.260	2,106,000	6,762,430	3.2110	0.742	0.740	0.745	0.717	0.747	9,191,480	0.7357	2.21%
2013-04-05	0	3.170	3.170	3.190	3.170	3.290	4,833,728	15,516,227	3.2100	0.726	0.726	0.731	0.726	0.754	21,096,446	0.7355	-3.65%
2013-04-03	0	3.290	3.290	3.300	3.290	3.420	5,365,000	17,859,830	3.3290	0.754	0.754	0.756	0.754	0.784	23,415,143	0.7627	-2.66%
2013-04-02	0	3.380	3.370	3.380	3.360	3.450	4,429,000	15,015,395	3.3902	0.774	0.772	0.774	0.770	0.790	19,330,041	0.7768	-0.59%
2013-03-28	0	3.400	3.380	3.400	3.380	3.450	4,701,708	16,018,147	3.4069	0.779	0.774	0.779	0.774	0.790	20,520,254	0.7806	-2.02%
2013-03-27	0	3.470	3.460	3.470	3.460	3.540	7,567,000	26,408,940	3.4900	0.795	0.793	0.795	0.793	0.811	33,025,608	0.7997	-1.70%
2013-03-26	0	3.530	3.530	3.560	3.470	3.560	3,215,000	11,271,090	3.5058	0.809	0.809	0.816	0.795	0.816	14,031,628	0.8033	-1.67%
2013-03-25	0	3.590	3.570	3.600	3.570	3.620	2,259,000	8,125,340	3.5969	0.823	0.818	0.825	0.818	0.829	9,859,237	0.8241	0.84%
2013-03-22	0	3.560	3.560	3.570	3.560	3.630	3,556,000	12,749,830	3.5854	0.816	0.816	0.818	0.816	0.832	15,519,897	0.8215	-0.84%
2013-03-21	0	3.590	3.580	3.600	3.550	3.680	4,562,191	16,410,272	3.5970	0.823	0.820	0.825	0.813	0.843	19,911,343	0.8242	-1.91%
2013-03-20	0	3.660	3.660	3.670	3.570	3.680	4,031,000	14,670,615	3.6394	0.839	0.839	0.841	0.818	0.843	17,592,999	0.8339	2.23%
2013-03-19	0	3.580	3.570	3.590	3.560	3.650	4,777,000	17,160,091	3.5922	0.820	0.818	0.823	0.816	0.836	20,848,861	0.8231	0.56%
2013-03-18	0	3.560	3.550	3.570	3.530	3.740	7,187,000	25,734,983	3.5808	0.816	0.813	0.818	0.809	0.857	31,367,126	0.8204	-4.81%
2013-03-15	0	3.740	3.740	3.780	3.710	3.850	7,550,332	28,399,975	3.7614	0.857	0.857	0.866	0.850	0.882	32,952,862	0.8618	-2.35%
2013-03-14	0	3.830	3.820	3.830	3.700	3.900	4,923,918	18,578,100	3.7730	0.878	0.875	0.878	0.848	0.894	21,490,073	0.8645	-0.52%
2013-03-13	0	3.850	3.830	3.850	3.750	3.940	11,943,000	46,149,765	3.8642	0.882	0.878	0.882	0.859	0.903	52,124,334	0.8854	2.12%
2013-03-12	0	3.770	3.790	3.800	3.740	3.960	10,582,000	40,783,850	3.8541	0.864	0.868	0.871	0.857	0.907	46,184,351	0.8831	-2.33%
2013-03-11	0	3.860	3.860	3.870	3.700	3.920	17,756,000	68,247,060	3.8436	0.884	0.884	0.887	0.848	0.898	77,494,740	0.8807	4.32%
2013-03-08	0	3.700	3.690	3.700	3.670	3.750	3,296,728	12,239,665	3.7127	0.848	0.845	0.848	0.841	0.859	14,388,324	0.8507	0.27%
2013-03-07	0	3.690	3.670	3.690	3.640	3.780	5,550,000	20,605,927	3.7128	0.845	0.841	0.845	0.834	0.866	24,222,562	0.8507	-1.34%
2013-03-06	0	3.740	3.730	3.740	3.680	3.760	8,244,647	30,769,838	3.7321	0.857	0.855	0.857	0.843	0.862	35,983,148	0.8551	1.91%
2013-03-05	0	3.670	3.670	3.680	3.660	3.740	2,639,211	9,763,351	3.6993	0.841	0.841	0.843	0.839	0.857	11,518,640	0.8476	-0.81%
2013-03-04	0	3.700	3.690	3.700	3.650	3.800	4,094,728	15,192,841	3.7103	0.848	0.845	0.848	0.836	0.871	17,871,135	0.8501	-2.89%
2013-03-01	0	3.810	3.820	3.830	3.760	3.850	2,099,000	7,974,090	3.7990	0.873	0.875	0.878	0.862	0.882	9,160,929	0.8704	0.00%
2013-02-28	0	3.810	3.800	3.810	3.720	3.870	5,599,051	21,317,137	3.8073	0.873	0.871	0.873	0.852	0.887	24,436,641	0.8723	3.53%
2013-02-27	0	3.680	3.680	3.690	3.620	3.710	4,006,000	14,715,465	3.6734	0.843	0.843	0.845	0.829	0.850	17,483,889	0.8417	0.82%
2013-02-26	0	3.650	3.640	3.650	3.590	3.720	7,645,915	27,901,748	3.6492	0.836	0.834	0.836	0.823	0.852	33,370,027	0.8361	-2.41%
2013-02-25	0	3.740	3.730	3.760	3.710	3.860	6,047,900	22,667,189	3.7479	0.857	0.855	0.862	0.850	0.884	26,395,609	0.8587	-2.60%
2013-02-22	0	3.840	3.830	3.840	3.790	3.880	8,660,000	33,117,350	3.8242	0.880	0.878	0.880	0.868	0.889	37,795,925	0.8762	-1.79%
2013-02-21	0	3.910	3.910	3.920	3.840	4.040	8,628,000	33,674,807	3.9030	0.896	0.896	0.898	0.880	0.926	37,656,263	0.8943	-3.22%
2013-02-20	0	4.040	4.030	4.040	4.000	4.080	5,246,500	21,103,605	4.0224	0.926	0.923	0.926	0.917	0.935	22,897,959	0.9216	0.75%
2013-02-19	0	4.010	4.000	4.010	3.980	4.160	7,693,414	31,098,432	4.0422	0.919	0.917	0.919	0.912	0.953	33,577,332	0.9262	-3.84%
2013-02-18	0	4.170	4.160	4.170	4.150	4.220	1,802,000	7,518,680	4.1724	0.955	0.953	0.955	0.951	0.967	7,864,695	0.9560	-0.71%
2013-02-15	0	4.200	4.180	4.210	4.140	4.210	1,445,000	6,036,998	4.1779	0.962	0.958	0.965	0.949	0.965	6,306,595	0.9573	-0.24%
2013-02-14	0	4.210	4.200	4.210	4.120	4.220	3,243,079	13,586,080	4.1893	0.965	0.962	0.965	0.944	0.967	14,154,177	0.9599	2.68%
2013-02-08	0	4.100	4.100	4.110	4.040	4.140	3,643,728	14,892,308	4.0871	0.939	0.939	0.942	0.926	0.949	15,902,780	0.9365	-0.24%
2013-02-07	0	4.110	4.090	4.110	4.050	4.140	3,040,000	12,437,169	4.0912	0.942	0.937	0.942	0.928	0.949	13,267,854	0.9374	0.24%
2013-02-06	0	4.100	4.100	4.110	4.100	4.230	7,503,221	31,091,297	4.1437	0.939	0.939	0.942	0.939	0.969	32,747,249	0.9494	0.00%
2013-02-05	0	4.100	4.090	4.100	4.070	4.170	8,706,000	35,759,215	4.1074	0.939	0.937	0.939	0.933	0.955	37,996,689	0.9411	-2.61%
2013-02-04	0	4.210	4.200	4.210	4.180	4.290	4,071,166	17,221,802	4.2302	0.965	0.962	0.965	0.958	0.983	17,768,301	0.9692	-0.71%
2013-02-01	0	4.240	4.230	4.240	4.190	4.310	6,120,000	26,054,915	4.2573	0.971	0.969	0.971	0.960	0.988	26,710,284	0.9755	-1.62%
2013-01-31	0	4.310	4.310	4.320	4.130	4.360	17,987,817	76,928,915	4.2767	0.988	0.988	0.990	0.946	0.999	78,506,488	0.9799	3.36%
2013-01-30	0	4.170	4.150	4.180	4.100	4.200	6,571,737	27,369,290	4.1647	0.955	0.951	0.958	0.939	0.962	28,681,857	0.9542	1.21%
2013-01-29	0	4.120	4.100	4.120	4.070	4.170	4,322,364	17,846,605	4.1289	0.944	0.939	0.944	0.933	0.955	18,864,636	0.9460	-0.72%
2013-01-28	0	4.150	4.140	4.150	4.090	4.180	7,405,200	30,631,190	4.1364	0.951	0.949	0.951	0.937	0.958	32,319,444	0.9478	0.73%
2013-01-25	0	4.120	4.090	4.100	3.980	4.200	17,036,000	69,186,568	4.0612	0.944	0.937	0.939	0.912	0.962	74,352,353	0.9305	-0.24%
2013-01-24	0	4.130	4.110	4.130	4.080	4.210	10,508,000	43,577,943	4.1471	0.946	0.942	0.946	0.935	0.965	45,861,383	0.9502	-0.24%
2013-01-23	0	4.140	4.140	4.150	4.090	4.220	8,670,000	35,836,830	4.1334	0.949	0.949	0.951	0.937	0.967	37,839,569	0.9471	-1.66%
2013-01-22	0	4.210	4.200	4.210	4.130	4.220	8,508,000	35,617,490	4.1864	0.965	0.962	0.965	0.946	0.967	37,132,532	0.9592	0.72%
2013-01-21	0	4.180	4.170	4.180	4.110	4.220	11,719,728	49,023,957	4.1830	0.958	0.955	0.958	0.942	0.967	51,149,880	0.9584	1.70%
2013-01-18	0	4.110	4.100	4.120	4.070	4.180	17,213,500	70,923,960	4.1203	0.942	0.939	0.944	0.933	0.958	75,127,039	0.9441	0.74%
2013-01-17	0	4.080	4.080	4.090	4.060	4.370	42,135,833	176,263,481	4.1832	0.935	0.935	0.937	0.930	1.001	183,898,705	0.9585	-3.32%
2013-01-16	0	4.220	4.220	4.230	3.910	4.260	56,637,223	235,616,093	4.1601	0.967	0.967	0.969	0.896	0.976	247,188,942	0.9532	8.21%
2013-01-15	0	3.900	3.890	3.900	3.800	3.970	20,045,408	78,289,414	3.9056	0.894	0.891	0.894	0.871	0.910	87,486,690	0.8949	3.17%
2013-01-14	0	3.780	3.770	3.790	3.700	3.820	5,800,860	21,964,724	3.7865	0.866	0.864	0.868	0.848	0.875	25,317,421	0.8676	1.34%
2013-01-11	0	3.730	3.720	3.740	3.690	3.880	7,540,000	28,218,516	3.7425	0.855	0.852	0.857	0.845	0.889	32,907,768	0.8575	-2.36%
2013-01-10	0	3.820	3.810	3.840	3.800	3.960	16,857,200	65,150,592	3.8649	0.875	0.873	0.880	0.871	0.907	73,571,994	0.8855	0.53%
2013-01-09	0	3.800	3.790	3.800	3.630	3.810	9,248,959	34,633,224	3.7446	0.871	0.868	0.871	0.832	0.873	40,366,393	0.8580	2.43%
2013-01-08	0	3.710	3.700	3.720	3.700	3.810	10,336,000	38,823,187	3.7561	0.850	0.848	0.852	0.848	0.873	45,110,702	0.8606	-1.85%
2013-01-07	0	3.780	3.770	3.780	3.690	3.780	12,478,000	46,669,700	3.7402	0.866	0.864	0.866	0.845	0.866	54,459,302	0.8570	1.61%
2013-01-04	0	3.720	3.710	3.720	3.620	3.740	9,905,000	36,414,631	3.6764	0.852	0.850	0.852	0.829	0.857	43,229,635	0.8424	0.27%
2013-01-03	0	3.710	3.710	3.720	3.520	3.770	19,793,000	72,939,170	3.6851	0.850	0.850	0.852	0.807	0.864	86,385,074	0.8443	5.10%
2013-01-02	0	3.530	3.520	3.530	3.430	3.570	13,568,600	47,549,984	3.5044	0.809	0.807	0.809	0.786	0.818	59,219,144	0.8029	3.82%
2012-12-31	0	3.400	3.380	3.400	3.370	3.420	2,538,000	8,607,320	3.3914	0.779	0.774	0.779	0.772	0.784	11,076,912	0.7771	0.00%
2012-12-28	0	3.400	3.390	3.410	3.370	3.430	3,136,138	10,646,732	3.3949	0.779	0.777	0.781	0.772	0.786	13,687,441	0.7778	0.29%
2012-12-27	0	3.390	3.390	3.400	3.350	3.410	7,875,770	26,711,234	3.3916	0.777	0.777	0.779	0.768	0.781	34,373,212	0.7771	1.52%
2012-12-24	0	3.450	3.450	3.460	3.420	3.480	3,969,000	13,682,170	3.4473	0.765	0.765	0.767	0.758	0.772	17,897,796	0.7645	0.88%
2012-12-21	0	3.420	3.410	3.420	3.400	3.440	10,588,000	36,233,432	3.4221	0.758	0.756	0.758	0.754	0.763	47,745,493	0.7589	-0.58%
2012-12-20	0	3.440	3.440	3.450	3.430	3.460	4,719,000	16,233,449	3.4400	0.763	0.763	0.765	0.761	0.767	21,279,843	0.7629	-0.58%
2012-12-19	0	3.460	3.450	3.470	3.400	3.470	14,857,000	51,087,310	3.4386	0.767	0.765	0.770	0.754	0.770	66,996,108	0.7625	0.29%
2012-12-18	0	3.450	3.440	3.450	3.430	3.510	9,854,000	34,180,945	3.4687	0.765	0.763	0.765	0.761	0.778	44,435,596	0.7692	0.29%
2012-12-17	0	3.440	3.440	3.450	3.440	3.540	12,995,000	45,432,850	3.4962	0.763	0.763	0.765	0.763	0.785	58,599,611	0.7753	-0.86%
2012-12-14	0	3.470	3.460	3.470	3.360	3.480	27,046,000	93,120,855	3.4431	0.770	0.767	0.770	0.745	0.772	121,961,145	0.7635	2.36%
2012-12-13	0	3.390	3.380	3.390	3.370	3.440	8,584,829	29,192,969	3.4005	0.752	0.750	0.752	0.747	0.763	38,712,400	0.7541	-0.29%
2012-12-12	0	3.400	3.390	3.400	3.340	3.410	6,557,088	22,181,800	3.3829	0.754	0.752	0.754	0.741	0.756	29,568,511	0.7502	1.80%
2012-12-11	0	3.340	3.330	3.340	3.320	3.380	4,676,000	15,676,452	3.3525	0.741	0.738	0.741	0.736	0.750	21,085,939	0.7435	0.30%
2012-12-10	0	3.330	3.320	3.340	3.300	3.380	7,244,001	24,274,443	3.3510	0.738	0.736	0.741	0.732	0.750	32,666,075	0.7431	0.91%
2012-12-07	0	3.300	3.290	3.300	3.250	3.340	7,406,800	24,483,286	3.3055	0.732	0.730	0.732	0.721	0.741	33,400,200	0.7330	1.85%
2012-12-06	0	3.240	3.240	3.250	3.230	3.300	5,931,000	19,313,750	3.2564	0.718	0.718	0.721	0.716	0.732	26,745,232	0.7221	-1.22%
2012-12-05	0	3.280	3.270	3.290	3.170	3.290	7,031,776	22,862,819	3.2514	0.727	0.725	0.730	0.703	0.730	31,709,068	0.7210	2.50%
2012-12-04	0	3.200	3.180	3.200	3.160	3.200	1,915,320	6,090,444	3.1799	0.710	0.705	0.710	0.701	0.710	8,636,938	0.7052	0.95%
2012-12-03	0	3.170	3.160	3.170	3.160	3.240	4,070,000	12,978,610	3.1888	0.703	0.701	0.703	0.701	0.718	18,353,245	0.7072	-0.94%
2012-11-30	0	3.200	3.190	3.200	3.170	3.240	6,343,000	20,322,538	3.2039	0.710	0.707	0.710	0.703	0.718	28,603,104	0.7105	0.63%
2012-11-29	0	3.180	3.170	3.180	3.160	3.200	2,440,000	7,762,490	3.1813	0.705	0.703	0.705	0.701	0.710	11,002,928	0.7055	0.32%
2012-11-28	0	3.170	3.160	3.180	3.150	3.190	2,534,000	8,026,430	3.1675	0.703	0.701	0.705	0.699	0.707	11,426,811	0.7024	-0.63%
2012-11-27	0	3.190	3.190	3.200	3.190	3.250	3,122,500	10,058,850	3.2214	0.707	0.707	0.710	0.707	0.721	14,080,591	0.7144	-1.24%
2012-11-26	0	3.230	3.230	3.240	3.210	3.260	4,698,000	15,204,100	3.2363	0.716	0.716	0.718	0.712	0.723	21,185,146	0.7177	-0.62%
2012-11-23	0	3.250	3.250	3.260	3.170	3.250	7,430,000	23,793,408	3.2023	0.721	0.721	0.723	0.703	0.721	33,504,818	0.7101	2.52%
2012-11-22	0	3.170	3.170	3.180	3.160	3.190	2,426,000	7,696,585	3.1725	0.703	0.703	0.705	0.701	0.707	10,939,797	0.7035	0.32%
2012-11-21	0	3.160	3.160	3.170	3.130	3.200	3,246,500	10,254,720	3.1587	0.701	0.701	0.703	0.694	0.710	14,639,757	0.7005	0.32%
2012-11-20	0	3.150	3.140	3.150	3.140	3.250	4,321,000	13,761,900	3.1849	0.699	0.696	0.699	0.696	0.721	19,485,103	0.7063	-1.56%
2012-11-19	0	3.200	3.200	3.210	3.180	3.240	2,965,000	9,489,765	3.2006	0.710	0.710	0.712	0.705	0.718	13,370,361	0.7098	0.63%
2012-11-16	0	3.180	3.170	3.180	3.180	3.240	3,044,000	9,729,540	3.1963	0.705	0.703	0.705	0.705	0.718	13,726,604	0.7088	-1.24%
2012-11-15	0	3.220	3.200	3.220	3.160	3.240	3,503,345	11,209,084	3.1995	0.714	0.710	0.714	0.701	0.718	15,797,973	0.7095	0.00%
2012-11-14	0	3.220	3.220	3.230	3.170	3.240	4,976,800	15,952,668	3.2054	0.714	0.714	0.716	0.703	0.718	22,442,366	0.7108	1.26%
2012-11-13	0	3.180	3.180	3.190	3.180	3.280	6,746,000	21,601,560	3.2021	0.705	0.705	0.707	0.705	0.727	30,420,390	0.7101	-2.75%
2012-11-12	0	3.270	3.270	3.290	3.270	3.340	2,708,000	8,946,640	3.3038	0.725	0.725	0.730	0.725	0.741	12,211,446	0.7326	-1.21%
2012-11-09	0	3.310	3.300	3.310	3.270	3.310	5,602,000	18,444,056	3.2924	0.734	0.732	0.734	0.725	0.734	25,261,641	0.7301	0.61%
2012-11-08	0	3.290	3.290	3.300	3.280	3.360	5,411,000	17,999,730	3.3265	0.730	0.730	0.732	0.727	0.745	24,400,346	0.7377	-3.52%
2012-11-07	0	3.410	3.410	3.420	3.340	3.420	10,967,392	37,149,511	3.3873	0.756	0.756	0.758	0.741	0.758	49,456,322	0.7512	1.19%
2012-11-06	0	3.370	3.360	3.370	3.320	3.390	3,284,000	11,011,615	3.3531	0.747	0.745	0.747	0.736	0.752	14,808,859	0.7436	-0.30%
2012-11-05	0	3.380	3.370	3.380	3.350	3.420	5,145,000	17,368,180	3.3757	0.750	0.747	0.750	0.743	0.758	23,200,846	0.7486	-1.17%
2012-11-02	0	3.420	3.410	3.420	3.400	3.490	9,966,120	34,358,148	3.4475	0.758	0.756	0.758	0.754	0.774	44,941,189	0.7645	0.00%
2012-11-01	0	3.420	3.400	3.410	3.270	3.420	9,684,288	32,722,485	3.3789	0.758	0.754	0.756	0.725	0.758	43,670,297	0.7493	3.01%
2012-10-31	0	3.320	3.320	3.330	3.200	3.330	5,854,000	19,118,710	3.2659	0.736	0.736	0.738	0.710	0.738	26,398,009	0.7242	2.79%
2012-10-30	0	3.230	3.220	3.230	3.220	3.340	5,808,000	18,924,840	3.2584	0.716	0.714	0.716	0.714	0.741	26,190,576	0.7226	-2.42%
2012-10-29	0	3.310	3.320	3.330	3.310	3.350	3,307,000	11,010,170	3.3294	0.734	0.736	0.738	0.734	0.743	14,912,575	0.7383	-0.60%
2012-10-26	0	3.330	3.320	3.330	3.310	3.490	6,300,500	21,218,800	3.3678	0.738	0.736	0.738	0.734	0.774	28,411,454	0.7468	-3.76%
2012-10-25	0	3.460	3.450	3.460	3.420	3.570	11,042,696	38,636,472	3.4988	0.767	0.765	0.767	0.758	0.792	49,795,897	0.7759	-1.42%
2012-10-24	0	3.510	3.500	3.510	3.480	3.540	9,139,000	32,063,095	3.5084	0.778	0.776	0.778	0.772	0.785	41,211,377	0.7780	-0.28%
2012-10-22	0	3.520	3.510	3.520	3.450	3.530	5,401,000	18,917,220	3.5025	0.781	0.778	0.781	0.765	0.783	24,355,252	0.7767	0.57%
2012-10-19	0	3.500	3.490	3.500	3.490	3.560	9,312,000	32,865,290	3.5293	0.776	0.774	0.776	0.774	0.789	41,991,503	0.7827	-0.57%
2012-10-18	0	3.520	3.500	3.510	3.410	3.540	16,177,000	56,545,775	3.4954	0.781	0.776	0.778	0.756	0.785	72,948,511	0.7751	3.23%
2012-10-17	0	3.410	3.390	3.410	3.350	3.420	8,299,000	28,171,760	3.3946	0.756	0.752	0.756	0.743	0.758	37,423,484	0.7528	1.19%
2012-10-16	0	3.370	3.350	3.380	3.320	3.420	6,254,045	21,064,293	3.3681	0.747	0.743	0.750	0.736	0.758	28,201,970	0.7469	-1.17%
2012-10-15	0	3.410	3.380	3.400	3.380	3.440	3,883,076	13,205,178	3.4007	0.756	0.750	0.754	0.750	0.763	17,510,330	0.7541	0.29%
2012-10-12	0	3.400	3.400	3.440	3.380	3.450	6,787,000	23,146,345	3.4104	0.754	0.754	0.763	0.750	0.765	30,605,276	0.7563	0.89%
2012-10-11	0	3.370	3.360	3.380	3.340	3.480	14,126,400	47,960,230	3.3951	0.747	0.745	0.750	0.741	0.772	63,701,542	0.7529	-3.16%
2012-10-10	0	3.480	3.480	3.490	3.350	3.540	30,941,217	106,957,673	3.4568	0.772	0.772	0.774	0.743	0.785	139,526,223	0.7666	0.58%
2012-10-09	0	3.460	3.450	3.460	3.450	3.680	48,311,000	171,982,142	3.5599	0.767	0.765	0.767	0.765	0.816	217,853,466	0.7894	-0.29%
2012-10-08	0	3.470	3.470	3.480	3.450	3.570	17,574,000	61,441,798	3.4962	0.770	0.770	0.772	0.765	0.792	79,248,139	0.7753	0.29%
2012-10-05	0	3.460	3.460	3.470	3.340	3.470	6,036,000	20,714,200	3.4318	0.767	0.767	0.770	0.741	0.770	27,218,719	0.7610	3.59%
2012-10-04	0	3.340	3.340	3.350	3.330	3.360	2,805,000	9,380,650	3.3443	0.741	0.741	0.743	0.738	0.745	12,648,858	0.7416	0.00%
2012-10-03	0	3.340	3.330	3.340	3.310	3.400	3,385,560	11,354,500	3.3538	0.741	0.738	0.741	0.734	0.754	15,266,833	0.7437	0.00%
2012-09-28	0	3.340	3.340	3.350	3.270	3.380	7,860,000	26,248,430	3.3395	0.741	0.741	0.743	0.725	0.750	35,443,858	0.7406	1.52%
2012-09-27	0	3.290	3.290	3.300	3.230	3.310	5,516,960	18,076,167	3.2765	0.730	0.730	0.732	0.716	0.734	24,878,162	0.7266	2.17%
2012-09-26	0	3.220	3.220	3.240	3.220	3.300	5,940,455	19,375,158	3.2616	0.714	0.714	0.718	0.714	0.732	26,787,868	0.7233	-2.42%
2012-09-25	0	3.300	3.300	3.310	3.280	3.330	3,393,000	11,206,700	3.3029	0.732	0.732	0.734	0.727	0.738	15,300,383	0.7324	-0.30%
2012-09-24	0	3.310	3.300	3.320	3.180	3.360	11,539,000	38,046,530	3.2972	0.734	0.732	0.736	0.705	0.745	52,033,929	0.7312	2.80%
2012-09-21	0	3.220	3.220	3.240	3.150	3.520	38,528,000	124,529,615	3.2322	0.714	0.714	0.718	0.699	0.781	173,738,038	0.7168	-9.80%
2012-09-20	0	3.570	3.550	3.560	3.440	3.640	14,794,800	52,313,320	3.5359	0.792	0.787	0.789	0.763	0.807	66,715,623	0.7841	0.28%
2012-09-19	0	3.560	3.560	3.570	3.510	3.650	9,960,000	35,351,300	3.5493	0.789	0.789	0.792	0.778	0.809	44,913,592	0.7871	-0.56%
2012-09-18	0	3.580	3.580	3.590	3.460	3.590	9,042,000	31,885,135	3.5263	0.794	0.794	0.796	0.767	0.796	40,773,965	0.7820	-0.28%
2012-09-17	0	3.590	3.580	3.590	3.520	3.660	11,304,012	40,634,933	3.5947	0.796	0.794	0.796	0.781	0.812	50,974,275	0.7972	1.70%
2012-09-14	0	3.530	3.520	3.530	3.460	3.590	8,819,000	31,035,717	3.5192	0.783	0.781	0.783	0.767	0.796	39,768,370	0.7804	2.92%
2012-09-13	0	3.430	3.420	3.430	3.400	3.500	4,848,483	16,692,045	3.4427	0.761	0.758	0.761	0.754	0.776	21,863,733	0.7635	-1.72%
2012-09-12	0	3.490	3.480	3.500	3.470	3.650	7,983,000	28,162,110	3.5278	0.774	0.772	0.776	0.770	0.809	35,998,514	0.7823	-4.38%
2012-09-11	0	3.650	3.640	3.650	3.400	3.660	29,152,000	103,073,315	3.5357	0.809	0.807	0.809	0.754	0.812	131,457,934	0.7841	1.39%
2012-09-10	0	3.600	3.600	3.610	2.990	3.610	32,806,000	107,266,970	3.2697	0.798	0.798	0.801	0.663	0.801	147,935,270	0.7251	22.87%
2012-09-07	0	2.930	2.930	2.940	2.870	2.950	3,951,000	11,547,240	2.9226	0.650	0.650	0.652	0.636	0.654	17,816,627	0.6481	3.17%
2012-09-06	0	2.840	2.820	2.840	2.810	2.850	1,320,689	3,743,741	2.8347	0.630	0.625	0.630	0.623	0.632	5,955,511	0.6286	0.71%
2012-09-05	0	2.820	2.810	2.840	2.770	2.850	2,278,000	6,422,947	2.8196	0.625	0.623	0.630	0.614	0.632	10,272,406	0.6253	-0.35%
2012-09-04	0	2.830	2.810	2.830	2.800	2.860	1,429,422	4,063,799	2.8430	0.628	0.623	0.628	0.621	0.634	6,445,831	0.6305	-0.70%
2012-09-03	0	2.850	2.840	2.850	2.820	2.860	1,108,000	3,147,610	2.8408	0.632	0.630	0.632	0.625	0.634	4,996,412	0.6300	1.06%
2012-08-31	0	2.820	2.820	2.830	2.820	2.870	1,980,000	5,623,799	2.8403	0.625	0.625	0.628	0.625	0.636	8,928,606	0.6299	-1.74%
2012-08-30	0	2.870	2.850	2.870	2.830	2.890	3,225,000	9,221,990	2.8595	0.636	0.632	0.636	0.628	0.641	14,542,805	0.6341	-1.03%
2012-08-29	0	2.900	2.890	2.910	2.870	2.970	1,947,000	5,678,710	2.9166	0.643	0.641	0.645	0.636	0.659	8,779,795	0.6468	-1.36%
2012-08-28	0	2.940	2.910	2.950	2.900	2.950	940,000	2,755,710	2.9316	0.652	0.645	0.654	0.643	0.654	4,238,833	0.6501	0.68%
2012-08-27	0	2.920	2.910	2.920	2.890	3.040	2,379,000	7,027,394	2.9539	0.648	0.645	0.648	0.641	0.674	10,727,855	0.6551	-2.01%
2012-08-24	0	2.980	2.960	2.970	2.960	3.030	1,639,100	4,904,182	2.9920	0.661	0.656	0.659	0.656	0.672	7,391,352	0.6635	-1.32%
2012-08-23	0	3.020	3.010	3.020	2.990	3.060	2,745,000	8,315,245	3.0292	0.670	0.667	0.670	0.663	0.679	12,378,294	0.6718	1.00%
2012-08-22	0	2.990	2.980	2.990	2.980	3.040	2,150,000	6,471,536	3.0100	0.663	0.661	0.663	0.661	0.674	9,695,203	0.6675	-1.64%
2012-08-21	0	3.040	3.020	3.050	2.980	3.050	3,083,000	9,324,210	3.0244	0.674	0.670	0.676	0.661	0.676	13,902,470	0.6707	1.00%
2012-08-20	0	3.010	3.000	3.010	2.940	3.010	2,942,000	8,788,775	2.9873	0.667	0.665	0.667	0.652	0.667	13,266,645	0.6625	1.69%
2012-08-17	0	2.960	2.950	2.960	2.920	2.960	1,870,000	5,510,440	2.9468	0.656	0.654	0.656	0.648	0.656	8,432,572	0.6535	0.00%
2012-08-16	0	2.960	2.940	2.960	2.920	2.960	1,283,000	3,769,560	2.9381	0.656	0.652	0.656	0.648	0.656	5,785,556	0.6515	0.34%
2012-08-15	0	2.950	2.940	2.960	2.870	2.960	1,951,222	5,693,871	2.9181	0.654	0.652	0.656	0.636	0.656	8,798,834	0.6471	1.72%
2012-08-14	0	2.900	2.900	2.920	2.870	2.960	1,942,000	5,623,330	2.8956	0.643	0.643	0.648	0.636	0.656	8,757,248	0.6421	-1.36%
2012-08-13	0	2.940	2.940	2.950	2.920	3.000	845,000	2,496,420	2.9543	0.652	0.652	0.654	0.648	0.665	3,810,440	0.6552	-2.00%
2012-08-10	0	3.000	3.000	3.010	2.930	3.040	2,433,000	7,256,530	2.9825	0.665	0.665	0.667	0.650	0.674	10,971,362	0.6614	0.67%
2012-08-09	0	2.980	2.970	2.980	2.930	2.990	3,954,000	11,701,510	2.9594	0.661	0.659	0.661	0.650	0.663	17,830,155	0.6563	1.02%
2012-08-08	0	2.950	2.940	2.950	2.930	3.050	4,626,000	13,814,150	2.9862	0.654	0.652	0.654	0.650	0.676	20,860,469	0.6622	-1.01%
2012-08-07	0	2.980	2.970	2.980	2.890	2.990	4,022,250	11,888,652	2.9557	0.661	0.659	0.661	0.641	0.663	18,137,921	0.6555	2.76%
2012-08-06	0	2.900	2.890	2.910	2.870	2.940	4,885,000	14,192,810	2.9054	0.643	0.641	0.645	0.636	0.652	22,028,403	0.6443	0.35%
2012-08-03	0	2.890	2.870	2.880	2.810	2.900	2,071,000	5,897,350	2.8476	0.641	0.636	0.639	0.623	0.643	9,338,961	0.6315	1.76%
2012-08-02	0	2.840	2.820	2.840	2.820	2.900	2,629,000	7,481,380	2.8457	0.630	0.625	0.630	0.625	0.643	11,855,204	0.6311	-1.05%
2012-08-01	0	2.870	2.850	2.870	2.840	2.920	5,726,000	16,492,688	2.8803	0.636	0.632	0.636	0.630	0.648	25,820,806	0.6387	-0.35%
2012-07-31	0	2.880	2.890	2.900	2.760	2.980	14,492,000	42,214,870	2.9130	0.639	0.641	0.643	0.612	0.661	65,350,178	0.6460	6.67%
2012-07-30	0	2.700	2.700	2.720	2.690	2.750	1,041,000	2,829,150	2.7177	0.599	0.599	0.603	0.597	0.610	4,694,282	0.6027	0.00%
2012-07-27	0	2.700	2.680	2.700	2.670	2.720	2,918,000	7,848,842	2.6898	0.599	0.594	0.599	0.592	0.603	13,158,420	0.5965	1.89%
2012-07-26	0	2.650	2.650	2.660	2.620	2.720	2,722,000	7,276,280	2.6731	0.588	0.588	0.590	0.581	0.603	12,274,578	0.5928	-1.12%
2012-07-25	0	2.680	2.670	2.680	2.650	2.740	2,877,049	7,701,754	2.6770	0.594	0.592	0.594	0.588	0.608	12,973,755	0.5936	-0.37%
2012-07-24	0	2.690	2.680	2.690	2.670	2.730	503,000	1,354,350	2.6925	0.597	0.594	0.597	0.592	0.605	2,268,227	0.5971	-0.37%
2012-07-23	0	2.700	2.700	2.720	2.700	2.750	2,124,000	5,759,030	2.7114	0.599	0.599	0.603	0.599	0.610	9,577,959	0.6013	-2.17%
2012-07-20	0	2.760	2.760	2.780	2.750	2.800	1,896,000	5,245,310	2.7665	0.612	0.612	0.616	0.610	0.621	8,549,816	0.6135	-1.78%
2012-07-19	0	2.810	2.800	2.810	2.790	2.850	3,176,000	8,908,458	2.8049	0.623	0.621	0.623	0.619	0.632	14,321,844	0.6220	0.72%
2012-07-18	0	2.790	2.780	2.790	2.760	2.800	2,056,000	5,724,120	2.7841	0.619	0.616	0.619	0.612	0.621	9,271,320	0.6174	-0.36%
2012-07-17	0	2.800	2.780	2.800	2.760	2.830	3,959,000	11,065,570	2.7950	0.621	0.616	0.621	0.612	0.628	17,852,702	0.6198	0.00%
2012-07-16	0	2.800	2.790	2.800	2.780	2.870	2,028,000	5,688,651	2.8051	0.621	0.619	0.621	0.616	0.636	9,145,057	0.6220	-1.06%
2012-07-13	0	2.830	2.830	2.840	2.800	2.860	1,682,881	4,777,152	2.8387	0.628	0.628	0.630	0.621	0.634	7,588,778	0.6295	-0.70%
2012-07-12	0	2.850	2.830	2.850	2.820	2.890	3,351,000	9,523,056	2.8419	0.632	0.628	0.632	0.625	0.641	15,110,989	0.6302	-1.72%
2012-07-11	0	2.900	2.880	2.900	2.840	2.900	721,000	2,069,380	2.8702	0.643	0.639	0.643	0.630	0.643	3,251,275	0.6365	0.00%
2012-07-10	0	2.900	2.900	2.910	2.870	2.910	1,581,000	4,577,570	2.8954	0.643	0.643	0.645	0.636	0.645	7,129,356	0.6421	-0.34%
2012-07-09	0	2.910	2.910	2.920	2.910	3.000	3,628,900	10,768,783	2.9675	0.645	0.645	0.648	0.645	0.665	16,364,150	0.6581	-3.64%
2012-07-06	0	3.020	3.000	3.020	2.970	3.030	1,907,000	5,713,930	2.9963	0.670	0.665	0.670	0.659	0.672	8,599,420	0.6645	1.00%
2012-07-05	0	2.990	3.000	3.010	2.930	3.010	2,719,000	8,081,200	2.9721	0.663	0.665	0.667	0.650	0.667	12,261,050	0.6591	1.01%
2012-07-04	0	2.960	2.960	2.970	2.850	3.000	5,229,000	15,417,750	2.9485	0.656	0.656	0.659	0.632	0.665	23,579,636	0.6539	3.86%
2012-07-03	0	2.850	2.850	2.860	2.810	2.860	1,479,800	4,204,161	2.8410	0.632	0.632	0.634	0.623	0.634	6,673,005	0.6300	1.42%
2012-06-29	0	2.810	2.810	2.820	2.760	2.830	2,464,314	6,894,929	2.7979	0.623	0.623	0.625	0.612	0.628	11,112,570	0.6205	1.81%
2012-06-28	0	2.760	2.760	2.770	2.760	2.840	2,578,000	7,204,705	2.7947	0.612	0.612	0.614	0.612	0.630	11,625,225	0.6197	-1.43%
2012-06-27	0	2.800	2.800	2.810	2.800	2.870	2,701,000	7,655,640	2.8344	0.621	0.621	0.623	0.621	0.636	12,179,881	0.6285	-1.06%
2012-06-26	0	2.830	2.820	2.830	2.820	2.890	2,223,000	6,324,330	2.8450	0.628	0.625	0.628	0.625	0.641	10,024,389	0.6309	-2.08%
2012-06-25	0	2.890	2.880	2.890	2.880	2.930	2,381,000	6,920,700	2.9066	0.641	0.639	0.641	0.639	0.650	10,736,874	0.6446	-0.69%
2012-06-22	0	2.910	2.900	2.910	2.900	3.010	3,516,000	10,330,005	2.9380	0.645	0.643	0.645	0.643	0.667	15,855,039	0.6515	-1.36%
2012-06-21	0	2.950	2.950	2.960	2.930	3.070	4,145,000	12,476,860	3.0101	0.654	0.654	0.656	0.650	0.681	18,691,450	0.6675	-1.34%
2012-06-20	0	2.990	2.990	3.010	2.980	3.050	2,745,140	8,255,592	3.0073	0.663	0.663	0.667	0.661	0.676	12,378,925	0.6669	-0.99%
2012-06-19	0	3.020	3.010	3.030	2.990	3.060	3,689,566	11,136,652	3.0184	0.670	0.667	0.672	0.663	0.679	16,637,717	0.6694	0.33%
2012-06-18	0	3.010	3.010	3.020	2.980	3.080	6,188,000	18,753,626	3.0306	0.667	0.667	0.670	0.661	0.683	27,904,147	0.6721	-1.31%
2012-06-15	0	3.050	3.020	3.040	2.980	3.060	5,625,000	17,057,690	3.0325	0.676	0.670	0.674	0.661	0.679	25,365,357	0.6725	2.69%
2012-06-14	0	2.970	2.960	2.970	2.950	3.070	8,102,576	24,492,730	3.0228	0.659	0.656	0.659	0.654	0.681	36,537,730	0.6703	-1.66%
2012-06-13	0	3.020	3.000	3.020	2.870	3.030	8,313,000	24,715,020	2.9731	0.670	0.665	0.670	0.636	0.672	37,486,615	0.6593	4.50%
2012-06-12	0	2.890	2.870	2.910	2.860	2.920	3,581,000	10,342,315	2.8881	0.641	0.636	0.645	0.634	0.648	16,148,150	0.6405	-1.70%
2012-06-11	0	2.940	2.930	2.940	2.870	2.940	4,229,000	12,299,647	2.9084	0.652	0.650	0.652	0.636	0.652	19,070,239	0.6450	3.52%
2012-06-08	0	2.840	2.820	2.840	2.770	2.860	4,920,780	13,901,505	2.8251	0.630	0.625	0.630	0.614	0.634	22,189,749	0.6265	-0.35%
2012-06-07	0	2.850	2.840	2.850	2.800	2.860	7,011,000	19,866,965	2.8337	0.632	0.630	0.632	0.621	0.634	31,615,381	0.6284	3.26%
2012-06-06	0	2.760	2.750	2.760	2.710	2.800	3,669,515	10,111,690	2.7556	0.612	0.610	0.612	0.601	0.621	16,547,299	0.6111	0.73%
2012-06-05	0	2.740	2.730	2.740	2.690	2.780	6,831,295	18,745,184	2.7440	0.608	0.605	0.608	0.597	0.616	30,805,019	0.6085	0.74%
2012-06-04	0	2.720	2.710	2.720	2.670	2.870	12,374,634	33,857,056	2.7360	0.603	0.601	0.603	0.592	0.636	55,802,134	0.6067	-3.89%
2012-06-01	0	2.830	2.840	2.850	2.800	3.000	32,103,072	93,826,374	2.9227	0.628	0.630	0.632	0.621	0.665	144,765,489	0.6481	-5.67%
2012-05-31	0	3.000	2.940	2.950	2.950	3.180	92,076,978	280,822,673	3.0499	0.665	0.652	0.654	0.654	0.705	415,211,626	0.6763	-3.85%
2012-05-30	0	3.120	3.120	3.140	3.020	3.180	16,197,100	50,579,419	3.1227	0.692	0.692	0.696	0.670	0.705	73,039,150	0.6925	0.97%
2012-05-29	0	3.090	3.080	3.090	2.870	3.130	13,483,000	41,018,456	3.0422	0.685	0.683	0.685	0.636	0.694	60,800,196	0.6746	7.29%
2012-05-28	0	2.880	2.870	2.880	2.870	2.920	2,555,000	7,409,770	2.9001	0.639	0.636	0.639	0.636	0.648	11,521,509	0.6431	0.00%
2012-05-25	0	2.880	2.860	2.890	2.820	2.890	3,451,000	9,839,325	2.8512	0.639	0.634	0.641	0.625	0.641	15,561,928	0.6323	1.77%
2012-05-24	0	2.830	2.820	2.830	2.770	2.920	6,019,000	17,068,255	2.8357	0.628	0.625	0.628	0.614	0.648	27,142,059	0.6288	-2.41%
2012-05-23	0	2.900	2.880	2.900	2.850	2.910	2,503,000	7,208,488	2.8799	0.643	0.639	0.643	0.632	0.645	11,287,020	0.6387	-0.68%
2012-05-22	0	2.920	2.920	2.930	2.880	2.950	2,495,000	7,298,470	2.9252	0.648	0.648	0.650	0.639	0.654	11,250,945	0.6487	2.46%
2012-05-21	0	2.850	2.850	2.860	2.750	2.890	4,483,000	12,780,663	2.8509	0.632	0.632	0.634	0.610	0.641	20,215,626	0.6322	2.89%
2012-05-18	0	2.770	2.750	2.760	2.720	2.790	2,489,000	6,857,790	2.7552	0.614	0.610	0.612	0.603	0.619	11,223,889	0.6110	-1.07%
2012-05-17	0	2.800	2.790	2.800	2.760	2.880	7,118,000	20,058,665	2.8180	0.621	0.619	0.621	0.612	0.639	32,097,886	0.6249	0.36%
2012-05-16	0	2.790	2.780	2.790	2.760	2.850	9,716,996	27,147,423	2.7938	0.619	0.616	0.619	0.612	0.632	43,817,790	0.6196	-4.78%
2012-05-15	0	2.930	2.930	2.940	2.850	2.940	4,198,813	12,162,482	2.8966	0.650	0.650	0.652	0.632	0.652	18,934,114	0.6424	0.34%
2012-05-14	0	2.920	2.920	2.930	2.910	2.990	6,745,085	19,944,336	2.9569	0.648	0.648	0.650	0.645	0.663	30,416,264	0.6557	0.34%
2012-05-11	0	2.910	2.880	2.910	2.870	2.930	5,076,000	14,722,460	2.9004	0.645	0.639	0.645	0.636	0.650	22,889,698	0.6432	0.00%
2012-05-10	0	2.910	2.900	2.910	2.900	3.010	7,494,800	22,007,499	2.9364	0.645	0.643	0.645	0.643	0.667	33,797,027	0.6512	-1.69%
2012-05-09	0	2.960	2.950	2.960	2.920	3.010	7,440,000	21,954,925	2.9509	0.656	0.654	0.656	0.648	0.667	33,549,912	0.6544	-1.99%
2012-05-08	0	3.020	3.010	3.020	3.010	3.100	4,074,454	12,360,836	3.0337	0.670	0.667	0.670	0.667	0.687	18,373,330	0.6728	-0.66%
2012-05-07	0	3.040	3.030	3.040	3.020	3.100	4,410,000	13,438,700	3.0473	0.674	0.672	0.674	0.670	0.687	19,886,440	0.6758	-2.88%
2012-05-04	0	3.130	3.120	3.130	3.120	3.220	4,685,000	14,760,736	3.1506	0.694	0.692	0.694	0.692	0.714	21,126,524	0.6987	-0.63%
2012-05-03	0	3.150	3.150	3.160	3.110	3.180	2,878,000	9,025,310	3.1360	0.699	0.699	0.701	0.690	0.705	12,978,044	0.6954	-0.63%
2012-05-02	0	3.170	3.160	3.170	3.060	3.180	8,172,008	25,543,604	3.1257	0.703	0.701	0.703	0.679	0.705	36,850,826	0.6932	4.97%
2012-04-30	0	3.020	3.010	3.020	3.010	3.150	9,777,000	29,898,470	3.0580	0.670	0.667	0.670	0.667	0.699	44,088,372	0.6781	0.33%
2012-04-27	0	3.010	3.000	3.010	2.990	3.120	6,441,000	19,597,460	3.0426	0.667	0.665	0.667	0.663	0.692	29,045,024	0.6747	-2.27%
2012-04-26	0	3.080	3.070	3.080	3.030	3.130	6,785,000	20,780,820	3.0628	0.683	0.681	0.683	0.672	0.694	30,596,257	0.6792	0.33%
2012-04-25	0	3.070	3.060	3.070	3.050	3.130	4,960,400	15,303,314	3.0851	0.681	0.679	0.681	0.676	0.694	22,368,412	0.6841	-0.65%
2012-04-24	0	3.090	3.090	3.110	3.070	3.190	9,321,000	29,104,970	3.1225	0.685	0.685	0.690	0.681	0.707	42,032,087	0.6924	-1.90%
2012-04-23	0	3.150	3.140	3.150	3.150	3.260	11,464,000	36,478,487	3.1820	0.699	0.696	0.699	0.699	0.723	51,695,724	0.7056	-1.56%
2012-04-20	0	3.200	3.190	3.200	3.160	3.230	9,480,000	30,227,185	3.1885	0.710	0.707	0.710	0.701	0.716	42,749,081	0.7071	-1.23%
2012-04-19	0	3.240	3.290	3.300	3.220	3.320	6,234,000	20,248,479	3.2481	0.718	0.730	0.732	0.714	0.736	28,111,579	0.7203	-1.82%
2012-04-18	0	3.300	3.290	3.300	3.260	3.320	2,908,000	9,565,666	3.2894	0.732	0.730	0.732	0.723	0.736	13,113,326	0.7295	1.54%
2012-04-17	0	3.250	3.230	3.250	3.210	3.290	1,906,000	6,173,520	3.2390	0.721	0.716	0.721	0.712	0.730	8,594,910	0.7183	-0.31%
2012-04-16	0	3.260	3.260	3.270	3.240	3.320	3,969,000	12,980,011	3.2703	0.723	0.723	0.725	0.718	0.736	17,897,796	0.7252	-3.55%
2012-04-13	0	3.380	3.370	3.380	3.280	3.380	6,160,028	20,490,828	3.3264	0.750	0.747	0.750	0.727	0.750	27,778,010	0.7377	3.36%
2012-04-12	0	3.270	3.250	3.270	3.190	3.280	3,948,000	12,753,420	3.2303	0.725	0.721	0.725	0.707	0.727	17,803,098	0.7164	2.51%
2012-04-11	0	3.190	3.190	3.210	3.170	3.250	6,179,000	19,789,930	3.2028	0.707	0.707	0.712	0.703	0.721	27,863,563	0.7102	-3.33%
2012-04-10	0	3.300	3.300	3.310	3.300	3.380	3,582,624	11,918,586	3.3268	0.732	0.732	0.734	0.732	0.750	16,155,473	0.7377	-2.94%
2012-04-05	0	3.400	3.390	3.400	3.290	3.400	6,402,000	21,481,250	3.3554	0.754	0.752	0.754	0.730	0.754	28,869,158	0.7441	0.59%
2012-04-03	0	3.380	3.370	3.380	3.300	3.420	9,053,900	30,353,165	3.3525	0.750	0.747	0.750	0.732	0.758	40,827,627	0.7434	2.42%
2012-04-02	0	3.300	3.280	3.290	3.260	3.340	6,846,000	22,549,820	3.2939	0.732	0.727	0.730	0.723	0.741	30,871,330	0.7304	0.30%
2012-03-30	0	3.290	3.290	3.300	3.270	3.370	9,553,000	31,667,849	3.3150	0.730	0.730	0.732	0.725	0.747	43,078,267	0.7351	-1.20%
2012-03-29	0	3.330	3.320	3.330	3.280	3.380	5,814,000	19,328,700	3.3245	0.738	0.736	0.738	0.727	0.750	26,217,633	0.7372	-0.89%
2012-03-28	0	3.360	3.350	3.360	3.330	3.500	10,520,860	35,599,688	3.3837	0.745	0.743	0.745	0.738	0.776	47,442,732	0.7504	-4.00%
2012-03-27	0	3.500	3.490	3.500	3.470	3.540	7,886,000	27,661,120	3.5076	0.776	0.774	0.776	0.770	0.785	35,561,103	0.7778	2.64%
2012-03-26	0	3.410	3.410	3.420	3.400	3.600	8,631,000	29,869,430	3.4607	0.756	0.756	0.758	0.754	0.798	38,920,603	0.7674	-3.12%
2012-03-23	0	3.520	3.520	3.530	3.480	3.700	13,096,000	46,337,070	3.5383	0.781	0.781	0.783	0.772	0.821	59,055,060	0.7846	-5.63%
2012-03-22	0	3.730	3.720	3.750	3.700	3.860	8,706,950	32,824,230	3.7699	0.827	0.825	0.832	0.821	0.856	39,263,092	0.8360	-3.37%
2012-03-21	0	3.860	3.840	3.870	3.750	3.950	15,948,100	61,387,858	3.8492	0.856	0.852	0.858	0.832	0.876	71,916,310	0.8536	2.93%
2012-03-20	0	3.750	3.740	3.750	3.710	3.840	5,844,000	22,024,480	3.7687	0.832	0.829	0.832	0.823	0.852	26,352,915	0.8358	-0.79%
2012-03-19	0	3.780	3.780	3.800	3.670	3.870	17,489,000	66,601,460	3.8082	0.838	0.838	0.843	0.814	0.858	78,864,840	0.8445	4.42%
2012-03-16	0	3.620	3.610	3.620	3.610	3.770	10,275,000	37,567,210	3.6562	0.803	0.801	0.803	0.801	0.836	46,334,052	0.8108	-2.95%
2012-03-15	0	3.730	3.720	3.730	3.700	3.850	11,501,258	43,346,274	3.7688	0.827	0.825	0.827	0.821	0.854	51,863,735	0.8358	1.36%
2012-03-14	0	3.680	3.660	3.670	3.620	3.830	25,820,000	96,385,659	3.7330	0.816	0.812	0.814	0.803	0.849	116,432,624	0.8278	3.08%
2012-03-13	0	3.570	3.570	3.580	3.540	3.600	6,658,000	23,832,925	3.5796	0.792	0.792	0.794	0.785	0.798	30,023,564	0.7938	0.85%
2012-03-12	0	3.540	3.540	3.550	3.540	3.680	5,220,000	18,697,256	3.5818	0.785	0.785	0.787	0.785	0.816	23,539,051	0.7943	-3.01%
2012-03-09	0	3.650	3.650	3.660	3.630	3.700	5,788,000	21,253,104	3.6719	0.809	0.809	0.812	0.805	0.821	26,100,388	0.8143	0.83%
2012-03-08	0	3.620	3.610	3.620	3.580	3.650	4,737,247	17,143,117	3.6188	0.803	0.801	0.803	0.794	0.809	21,362,126	0.8025	1.69%
2012-03-07	0	3.560	3.550	3.560	3.410	3.660	7,989,935	28,702,478	3.5923	0.789	0.787	0.789	0.756	0.812	36,029,787	0.7966	-2.73%
2012-03-06	0	3.660	3.640	3.660	3.620	3.850	7,268,000	26,915,165	3.7032	0.812	0.807	0.812	0.803	0.854	32,774,296	0.8212	-4.19%
2012-03-05	0	3.820	3.820	3.830	3.820	3.930	4,114,000	15,886,056	3.8615	0.847	0.847	0.849	0.847	0.872	18,551,658	0.8563	-2.55%
2012-03-02	0	3.920	3.910	3.930	3.900	3.980	5,209,000	20,459,398	3.9277	0.869	0.867	0.872	0.865	0.883	23,489,448	0.8710	0.51%
2012-03-01	0	3.900	3.870	3.910	3.860	3.960	2,246,000	8,780,675	3.9095	0.865	0.858	0.867	0.856	0.878	10,128,105	0.8670	-1.52%
2012-02-29	0	3.960	3.930	3.970	3.900	3.980	5,691,563	22,391,134	3.9341	0.878	0.872	0.880	0.865	0.883	25,665,516	0.8724	1.02%
2012-02-28	0	3.920	3.900	3.920	3.850	4.000	7,327,250	28,506,450	3.8905	0.869	0.865	0.869	0.854	0.887	33,041,477	0.8627	0.51%
2012-02-27	0	3.900	3.890	3.900	3.880	4.060	6,761,000	26,729,570	3.9535	0.865	0.863	0.865	0.860	0.900	30,488,031	0.8767	-2.50%
2012-02-24	0	4.000	3.990	4.000	3.920	4.110	8,826,000	35,193,910	3.9875	0.887	0.885	0.887	0.869	0.911	39,799,936	0.8843	-0.99%
2012-02-23	0	4.040	4.040	4.050	4.030	4.140	3,954,323	16,129,177	4.0789	0.896	0.896	0.898	0.894	0.918	17,831,611	0.9045	-1.70%
2012-02-22	0	4.110	4.100	4.110	4.010	4.140	3,570,098	14,614,509	4.0936	0.911	0.909	0.911	0.889	0.918	16,098,988	0.9078	2.49%
2012-02-21	0	4.010	4.010	4.040	3.970	4.110	4,771,400	19,119,934	4.0072	0.889	0.889	0.896	0.880	0.911	21,516,136	0.8886	-1.72%
2012-02-20	0	4.080	4.080	4.090	4.070	4.200	2,918,000	12,019,480	4.1191	0.905	0.905	0.907	0.903	0.931	13,158,420	0.9134	0.00%
2012-02-17	0	4.080	4.070	4.080	4.050	4.200	4,100,000	16,822,428	4.1030	0.905	0.903	0.905	0.898	0.931	18,488,527	0.9099	-0.73%
2012-02-16	0	4.110	4.100	4.110	4.050	4.120	5,168,250	21,137,397	4.0899	0.911	0.909	0.911	0.898	0.914	23,305,690	0.9070	0.00%
2012-02-15	0	4.110	4.100	4.120	4.010	4.200	9,991,155	41,234,849	4.1271	0.911	0.909	0.914	0.889	0.931	45,054,082	0.9152	2.49%
2012-02-14	0	4.010	4.000	4.010	4.000	4.250	9,919,000	40,479,190	4.0810	0.889	0.887	0.889	0.887	0.942	44,728,706	0.9050	-7.39%
2012-02-13	0	4.330	4.300	4.340	4.290	4.490	4,299,000	18,798,070	4.3727	0.960	0.954	0.962	0.951	0.996	19,385,897	0.9697	-2.04%
2012-02-10	0	4.420	4.420	4.430	4.370	4.600	5,834,000	26,099,800	4.4737	0.980	0.980	0.982	0.969	1.020	26,307,821	0.9921	-2.86%
2012-02-09	0	4.550	4.530	4.560	4.320	4.560	8,229,000	36,959,605	4.4914	1.009	1.005	1.011	0.958	1.011	37,107,826	0.9960	3.64%
2012-02-08	0	4.390	4.390	4.400	3.960	4.400	12,745,000	53,456,901	4.1943	0.974	0.974	0.976	0.878	0.976	57,472,262	0.9301	11.14%
2012-02-07	0	3.950	3.940	3.960	3.900	4.070	2,945,720	11,654,197	3.9563	0.876	0.874	0.878	0.865	0.903	13,283,420	0.8773	-1.74%
2012-02-06	0	4.020	4.010	4.020	3.900	4.070	5,018,000	20,082,967	4.0022	0.891	0.889	0.891	0.865	0.903	22,628,153	0.8875	0.50%
2012-02-03	0	4.000	3.990	4.000	3.860	4.000	4,372,373	17,177,408	3.9286	0.887	0.885	0.887	0.856	0.887	19,716,765	0.8712	2.83%
2012-02-02	0	3.890	3.870	3.880	3.810	3.900	4,040,855	15,663,798	3.8764	0.863	0.858	0.860	0.845	0.865	18,221,818	0.8596	2.91%
2012-02-01	0	3.780	3.750	3.780	3.740	3.850	1,351,000	5,123,629	3.7925	0.838	0.832	0.838	0.829	0.854	6,092,195	0.8410	-1.82%
2012-01-31	0	3.850	3.830	3.860	3.590	3.880	4,828,650	18,219,048	3.7731	0.854	0.849	0.856	0.796	0.860	21,774,299	0.8367	-0.26%
2012-01-30	0	3.860	3.830	3.860	3.800	3.960	4,456,500	17,153,172	3.8490	0.856	0.849	0.856	0.843	0.878	20,096,127	0.8536	-1.78%
2012-01-27	0	3.930	3.920	3.930	3.870	3.980	6,453,000	25,342,992	3.9273	0.872	0.869	0.872	0.858	0.883	29,099,137	0.8709	1.29%
2012-01-26	0	3.880	3.880	3.890	3.690	3.890	5,768,748	22,010,387	3.8155	0.860	0.860	0.863	0.818	0.863	26,013,573	0.8461	3.47%
2012-01-20	0	3.750	3.740	3.750	3.620	3.750	4,574,000	16,909,195	3.6968	0.832	0.829	0.832	0.803	0.832	20,625,981	0.8198	1.90%
2012-01-19	0	3.680	3.680	3.690	3.580	3.690	6,929,628	25,313,147	3.6529	0.816	0.816	0.818	0.794	0.818	31,248,442	0.8101	2.22%
2012-01-18	0	3.600	3.590	3.610	3.550	3.640	3,343,000	12,017,125	3.5947	0.798	0.796	0.801	0.787	0.807	15,074,913	0.7972	0.00%
2012-01-17	0	3.600	3.600	3.620	3.490	3.620	4,730,000	16,845,820	3.5615	0.798	0.798	0.803	0.774	0.803	21,329,447	0.7898	3.75%
2012-01-16	0	3.470	3.470	3.480	3.410	3.510	4,170,000	14,487,645	3.4743	0.770	0.770	0.772	0.756	0.778	18,804,184	0.7704	-1.42%
2012-01-13	0	3.520	3.520	3.530	3.410	3.540	3,283,075	11,468,370	3.4932	0.781	0.781	0.783	0.756	0.785	14,804,688	0.7746	1.44%
2012-01-12	0	3.470	3.460	3.470	3.420	3.490	2,551,000	8,828,256	3.4607	0.770	0.767	0.770	0.758	0.774	11,503,471	0.7674	-0.29%
2012-01-11	0	3.480	3.470	3.480	3.340	3.480	3,953,508	13,548,681	3.4270	0.772	0.770	0.772	0.741	0.772	17,827,936	0.7600	2.05%
2012-01-10	0	3.410	3.400	3.420	3.300	3.420	4,049,008	13,640,317	3.3688	0.756	0.754	0.758	0.732	0.758	18,258,584	0.7471	2.71%
2012-01-09	0	3.320	3.300	3.320	3.240	3.320	2,307,000	7,587,456	3.2889	0.736	0.732	0.736	0.718	0.736	10,403,178	0.7293	0.00%
2012-01-06	0	3.320	3.310	3.320	3.270	3.380	1,258,000	4,154,890	3.3028	0.736	0.734	0.736	0.725	0.750	5,672,821	0.7324	-1.78%
2012-01-05	0	3.380	3.370	3.380	3.350	3.440	1,216,907	4,104,884	3.3732	0.750	0.747	0.750	0.743	0.763	5,487,516	0.7480	-0.29%
2012-01-04	0	3.390	3.390	3.410	3.360	3.450	2,050,907	6,993,168	3.4098	0.752	0.752	0.756	0.745	0.765	9,248,353	0.7562	-1.17%
2012-01-03	0	3.430	3.400	3.430	3.300	3.430	1,190,749	4,020,678	3.3766	0.761	0.754	0.761	0.732	0.761	5,369,560	0.7488	3.31%
2011-12-30	0	3.320	3.310	3.330	3.290	3.400	4,034,995	13,441,324	3.3312	0.736	0.734	0.738	0.730	0.754	18,195,393	0.7387	-1.78%
2011-12-29	0	3.380	3.370	3.380	3.330	3.420	1,900,030	6,391,614	3.3640	0.750	0.747	0.750	0.738	0.758	8,567,989	0.7460	-2.03%
2011-12-28	0	3.450	3.410	3.450	3.380	3.490	11,645,000	39,746,150	3.4132	0.765	0.756	0.765	0.750	0.774	52,511,925	0.7569	0.00%
2011-12-23	0	3.450	3.440	3.450	3.410	3.450	3,628,000	12,424,439	3.4246	0.765	0.763	0.765	0.756	0.765	16,360,091	0.7594	2.37%
2011-12-22	0	3.370	3.380	3.400	3.360	3.480	3,037,830	10,367,420	3.4128	0.747	0.750	0.754	0.745	0.772	13,698,781	0.7568	-3.16%
2011-12-21	0	3.480	3.440	3.480	3.400	3.510	4,861,625	16,726,908	3.4406	0.772	0.763	0.772	0.754	0.778	21,922,996	0.7630	1.46%
2011-12-20	0	3.430	3.400	3.430	3.350	3.470	1,949,000	6,627,290	3.4004	0.761	0.754	0.761	0.743	0.770	8,788,814	0.7541	0.59%
2011-12-19	0	3.410	3.400	3.420	3.370	3.480	1,966,336	6,715,222	3.4151	0.756	0.754	0.758	0.747	0.772	8,866,989	0.7573	-3.94%
2011-12-16	0	3.550	3.520	3.550	3.420	3.610	5,078,551	17,778,895	3.5008	0.787	0.781	0.787	0.758	0.801	22,901,201	0.7763	1.43%
2011-12-15	0	3.500	3.480	3.490	3.430	3.520	2,713,415	9,481,347	3.4942	0.776	0.772	0.774	0.761	0.781	12,235,865	0.7749	-1.13%
2011-12-14	0	3.540	3.520	3.530	3.500	3.660	3,288,000	11,713,170	3.5624	0.785	0.781	0.783	0.776	0.812	14,826,897	0.7900	-2.21%
2011-12-13	0	3.620	3.610	3.620	3.500	3.720	1,976,309	7,175,394	3.6307	0.803	0.801	0.803	0.776	0.825	8,911,961	0.8051	-2.16%
2011-12-12	0	3.700	3.720	3.740	3.670	3.780	1,953,500	7,248,628	3.7106	0.821	0.825	0.829	0.814	0.838	8,809,107	0.8229	0.27%
2011-12-09	0	3.690	3.680	3.690	3.680	3.800	2,400,751	8,987,633	3.7437	0.818	0.816	0.818	0.816	0.843	10,825,939	0.8302	-4.65%
2011-12-08	0	3.870	3.860	3.870	3.750	3.890	3,389,000	13,005,884	3.8377	0.858	0.856	0.858	0.832	0.863	15,282,346	0.8510	1.57%
2011-12-07	0	3.810	3.770	3.820	3.700	3.820	1,741,000	6,572,453	3.7751	0.845	0.836	0.847	0.821	0.847	7,850,860	0.8372	3.25%
2011-12-06	0	3.690	3.680	3.690	3.670	3.800	1,550,155	5,752,602	3.7110	0.818	0.816	0.818	0.814	0.843	6,990,264	0.8229	-2.89%
2011-12-05	0	3.800	3.790	3.810	3.760	3.870	2,799,600	10,667,245	3.8103	0.843	0.840	0.845	0.834	0.858	12,624,507	0.8450	-1.30%
2011-12-02	0	3.850	3.840	3.880	3.720	3.880	1,692,000	6,421,008	3.7949	0.854	0.852	0.860	0.825	0.860	7,629,899	0.8416	-0.77%
2011-12-01	0	3.880	3.860	3.880	3.780	3.880	4,972,883	19,038,856	3.8285	0.860	0.856	0.860	0.838	0.860	22,424,702	0.8490	6.30%
2011-11-30	0	3.650	3.580	3.690	3.440	3.690	7,283,250	26,014,581	3.5718	0.809	0.794	0.818	0.763	0.818	32,843,064	0.7921	3.99%
2011-11-29	0	3.510	3.500	3.510	3.400	3.530	2,956,616	10,310,160	3.4871	0.778	0.776	0.778	0.754	0.783	13,332,555	0.7733	1.45%
2011-11-28	0	3.460	3.420	3.480	3.380	3.480	1,681,000	5,774,590	3.4352	0.767	0.758	0.772	0.750	0.772	7,580,296	0.7618	3.28%
2011-11-25	0	3.350	3.330	3.350	3.290	3.460	1,817,000	6,155,200	3.3876	0.743	0.738	0.743	0.730	0.767	8,193,574	0.7512	-0.59%
2011-11-24	0	3.370	3.370	3.380	3.290	3.430	1,016,000	3,424,210	3.3703	0.747	0.747	0.750	0.730	0.761	4,581,547	0.7474	0.60%
2011-11-23	0	3.350	3.340	3.350	3.340	3.430	1,732,000	5,830,190	3.3662	0.743	0.741	0.743	0.741	0.761	7,810,275	0.7465	-2.05%
2011-11-22	0	3.420	3.410	3.420	3.380	3.500	1,456,000	4,968,005	3.4121	0.758	0.756	0.758	0.750	0.776	6,565,682	0.7567	-1.16%
2011-11-21	0	3.460	3.450	3.460	3.430	3.520	1,240,000	4,294,202	3.4631	0.767	0.765	0.767	0.761	0.781	5,591,652	0.7680	-1.42%
2011-11-18	0	3.510	3.500	3.510	3.460	3.540	2,715,000	9,508,030	3.5020	0.778	0.776	0.778	0.767	0.785	12,243,012	0.7766	-1.13%
2011-11-17	0	3.550	3.550	3.600	3.430	3.600	1,593,000	5,618,506	3.5270	0.787	0.787	0.798	0.761	0.798	7,183,469	0.7821	1.14%
2011-11-16	0	3.510	3.480	3.530	3.440	3.650	2,789,147	9,747,840	3.4949	0.778	0.772	0.783	0.763	0.809	12,577,370	0.7750	-2.23%
2011-11-15	0	3.590	3.570	3.590	3.560	3.640	2,364,119	8,484,453	3.5888	0.796	0.792	0.796	0.789	0.807	10,660,751	0.7959	-0.83%
2011-11-14	0	3.620	3.620	3.630	3.580	3.670	2,642,000	9,595,740	3.6320	0.803	0.803	0.805	0.794	0.814	11,913,826	0.8054	2.26%
2011-11-11	0	3.540	3.530	3.540	3.470	3.580	2,463,000	8,680,170	3.5242	0.785	0.783	0.785	0.770	0.794	11,106,644	0.7815	2.31%
2011-11-10	0	3.460	3.460	3.470	3.440	3.630	4,442,000	15,643,465	3.5217	0.767	0.767	0.770	0.763	0.805	20,030,740	0.7810	-7.49%
2011-11-09	0	3.740	3.740	3.750	3.720	3.900	5,592,422	21,242,945	3.7985	0.829	0.829	0.832	0.825	0.865	25,218,450	0.8424	-1.58%
2011-11-08	0	3.800	3.810	3.850	3.790	3.970	5,686,000	21,924,110	3.8558	0.843	0.845	0.854	0.840	0.880	25,640,430	0.8551	-0.78%
2011-11-07	0	3.830	3.800	3.850	3.780	3.920	3,650,000	14,067,780	3.8542	0.849	0.843	0.854	0.838	0.869	16,459,298	0.8547	-0.78%
2011-11-04	0	3.860	3.860	3.870	3.810	3.920	5,068,000	19,596,660	3.8667	0.856	0.856	0.858	0.845	0.869	22,853,623	0.8575	3.49%
2011-11-03	0	3.730	3.720	3.730	3.650	3.880	4,734,076	17,893,218	3.7797	0.827	0.825	0.827	0.809	0.860	21,347,827	0.8382	-2.36%
2011-11-02	0	3.820	3.810	3.820	3.520	3.820	4,972,000	18,532,670	3.7274	0.847	0.845	0.847	0.781	0.847	22,420,721	0.8266	4.09%
2011-11-01	0	3.670	3.670	3.680	3.670	3.800	4,175,000	15,605,650	3.7379	0.814	0.814	0.816	0.814	0.843	18,826,731	0.8289	-5.90%
2011-10-31	0	3.900	3.860	3.930	3.790	4.100	3,361,142	13,108,919	3.9001	0.865	0.856	0.872	0.840	0.909	15,156,723	0.8649	-3.47%
2011-10-28	0	4.040	4.040	4.080	4.020	4.240	6,092,190	24,935,976	4.0931	0.896	0.896	0.905	0.891	0.940	27,472,102	0.9077	2.02%
2011-10-27	0	3.960	3.960	3.970	3.710	3.990	7,126,000	27,393,820	3.8442	0.878	0.878	0.880	0.823	0.885	32,133,961	0.8525	10.92%
2011-10-26	0	3.570	3.560	3.590	3.280	3.590	4,917,000	17,081,619	3.4740	0.792	0.789	0.796	0.727	0.796	22,172,704	0.7704	4.69%
2011-10-25	0	3.410	3.390	3.400	3.320	3.420	4,982,879	16,818,269	3.3752	0.756	0.752	0.754	0.736	0.758	22,469,778	0.7485	2.40%
2011-10-24	0	3.330	3.320	3.330	3.240	3.360	5,885,400	19,513,662	3.3156	0.738	0.736	0.738	0.718	0.745	26,539,604	0.7353	5.38%
2011-10-21	0	3.160	3.160	3.170	3.100	3.280	3,817,000	12,131,320	3.1782	0.701	0.701	0.703	0.687	0.727	17,212,367	0.7048	0.00%
2011-10-20	0	3.160	3.160	3.170	3.120	3.300	2,443,000	7,731,330	3.1647	0.701	0.701	0.703	0.692	0.732	11,016,456	0.7018	-4.24%
2011-10-19	0	3.300	3.280	3.300	3.260	3.410	3,880,000	12,978,680	3.3450	0.732	0.727	0.732	0.723	0.756	17,496,459	0.7418	1.54%
2011-10-18	0	3.250	3.260	3.270	3.240	3.570	7,968,650	26,502,340	3.3258	0.721	0.723	0.725	0.718	0.792	35,933,804	0.7375	-12.16%
2011-10-17	0	3.700	3.680	3.710	3.510	3.720	7,682,000	27,844,785	3.6247	0.821	0.816	0.823	0.778	0.825	34,641,186	0.8038	5.41%
2011-10-14	0	3.510	3.500	3.530	3.460	3.670	6,033,000	21,164,846	3.5082	0.778	0.776	0.783	0.767	0.814	27,205,191	0.7780	-4.36%
2011-10-13	0	3.670	3.660	3.670	3.500	3.720	7,069,225	25,590,742	3.6200	0.814	0.812	0.814	0.776	0.825	31,877,940	0.8028	6.69%
2011-10-12	0	3.440	3.430	3.480	3.250	3.510	4,818,000	16,456,100	3.4155	0.763	0.761	0.772	0.721	0.778	21,726,274	0.7574	2.08%
2011-10-11	0	3.370	3.320	3.390	3.290	3.410	6,424,172	21,556,426	3.3555	0.747	0.736	0.752	0.730	0.756	28,969,140	0.7441	6.65%
2011-10-10	0	3.160	3.160	3.190	2.950	3.230	6,548,000	20,163,215	3.0793	0.701	0.701	0.707	0.654	0.716	29,527,530	0.6829	-1.56%
2011-10-07	0	3.210	3.200	3.220	2.940	3.230	7,238,876	22,350,165	3.0875	0.712	0.710	0.714	0.652	0.716	32,642,964	0.6847	11.07%
2011-10-06	0	2.890	2.890	2.900	2.760	2.900	7,825,908	22,148,522	2.8302	0.641	0.641	0.643	0.612	0.643	35,290,124	0.6276	9.06%
2011-10-04	0	2.650	2.640	2.650	2.640	2.880	5,317,993	14,494,577	2.7256	0.588	0.585	0.588	0.585	0.639	23,980,940	0.6044	-7.99%
2011-10-03	0	2.880	2.870	2.890	2.870	3.290	6,893,000	20,442,890	2.9657	0.639	0.636	0.641	0.636	0.730	31,083,272	0.6577	-12.73%
2011-09-30	0	3.300	3.250	3.320	3.150	3.400	6,835,200	22,335,898	3.2678	0.732	0.721	0.736	0.699	0.754	30,822,629	0.7247	-1.49%
2011-09-28	0	3.350	3.330	3.360	3.200	3.420	2,506,000	8,356,140	3.3345	0.743	0.738	0.745	0.710	0.758	11,300,548	0.7394	1.82%
2011-09-27	0	3.290	3.270	3.300	3.240	3.450	6,163,000	20,340,740	3.3005	0.730	0.725	0.732	0.718	0.765	27,791,412	0.7319	4.11%
2011-09-26	0	3.160	3.160	3.190	3.140	3.490	14,421,800	48,904,079	3.3910	0.701	0.701	0.707	0.696	0.774	65,033,618	0.7520	-10.48%
2011-09-23	0	3.530	3.520	3.530	3.300	3.700	7,166,000	24,976,070	3.4854	0.783	0.781	0.783	0.732	0.821	32,314,337	0.7729	-6.86%
2011-09-22	0	3.790	3.770	3.780	3.680	3.980	9,394,000	35,628,895	3.7927	0.840	0.836	0.838	0.816	0.883	42,361,273	0.8411	-5.01%
2011-09-21	0	3.990	3.990	4.010	3.910	4.020	3,810,000	15,176,260	3.9833	0.885	0.885	0.889	0.867	0.891	17,180,802	0.8833	-0.99%
2011-09-20	0	4.030	4.020	4.030	3.850	4.080	5,224,000	20,849,133	3.9910	0.894	0.891	0.894	0.854	0.905	23,557,089	0.8850	2.03%
2011-09-19	0	3.950	3.940	3.960	3.920	4.130	2,529,222	10,185,819	4.0273	0.876	0.874	0.878	0.869	0.916	11,405,265	0.8931	-4.82%
2011-09-16	0	4.150	4.160	4.170	4.070	4.320	5,355,309	22,465,942	4.1951	0.920	0.923	0.925	0.903	0.958	24,149,213	0.9303	2.72%
2011-09-15	0	4.040	4.020	4.040	4.020	4.170	4,193,001	17,012,666	4.0574	0.896	0.891	0.896	0.891	0.925	18,907,905	0.8998	-0.74%
2011-09-14	0	4.070	4.060	4.080	4.030	4.260	5,475,000	22,445,290	4.0996	0.903	0.900	0.905	0.894	0.945	24,688,947	0.9091	-2.40%
2011-09-12	0	4.170	4.170	4.180	4.110	4.300	4,484,000	18,715,380	4.1738	0.925	0.925	0.927	0.911	0.954	20,220,135	0.9256	-3.02%
2011-09-09	0	4.300	4.290	4.300	4.250	4.380	2,353,000	10,160,694	4.3182	0.954	0.951	0.954	0.942	0.971	10,610,611	0.9576	0.94%
2011-09-08	0	4.260	4.250	4.290	4.210	4.350	3,764,000	16,018,359	4.2557	0.945	0.942	0.951	0.934	0.965	16,973,369	0.9437	0.47%
2011-09-07	0	4.240	4.230	4.240	4.170	4.250	1,593,702	6,717,252	4.2149	0.940	0.938	0.940	0.925	0.942	7,186,635	0.9347	1.68%
2011-09-06	0	4.170	4.150	4.160	4.100	4.200	1,896,000	7,881,306	4.1568	0.925	0.920	0.923	0.909	0.931	8,549,816	0.9218	-0.71%
2011-09-05	0	4.200	4.190	4.210	4.170	4.400	2,535,200	10,797,182	4.2589	0.931	0.929	0.934	0.925	0.976	11,432,223	0.9445	-5.83%
2011-09-02	0	4.460	4.450	4.460	4.420	4.620	2,704,000	12,076,040	4.4660	0.989	0.987	0.989	0.980	1.025	12,193,409	0.9904	-2.83%
2011-09-01	0	4.590	4.580	4.590	4.500	4.650	4,821,042	22,010,126	4.5654	1.018	1.016	1.018	0.998	1.031	21,739,991	1.0124	1.32%
2011-08-31	0	4.530	4.510	4.580	4.360	4.580	4,537,191	20,138,653	4.4386	1.005	1.000	1.016	0.967	1.016	20,459,994	0.9843	2.26%
2011-08-30	0	4.430	4.420	4.430	4.260	4.440	7,960,000	34,956,220	4.3915	0.982	0.980	0.982	0.945	0.985	35,894,798	0.9739	5.23%
2011-08-29	0	4.210	4.210	4.220	4.050	4.220	4,692,700	19,600,805	4.1769	0.934	0.934	0.936	0.898	0.936	21,161,246	0.9263	4.47%
2011-08-26	0	4.030	4.030	4.040	4.020	4.160	3,737,000	15,152,760	4.0548	0.894	0.894	0.896	0.891	0.923	16,851,616	0.8992	-0.74%
2011-08-25	0	4.060	4.080	4.090	3.990	4.180	4,777,000	19,462,575	4.0742	0.900	0.905	0.907	0.885	0.927	21,541,388	0.9035	1.00%
2011-08-24	0	4.020	4.020	4.030	4.010	4.160	3,116,000	12,642,610	4.0573	0.891	0.891	0.894	0.889	0.923	14,051,280	0.8997	-2.43%
2011-08-23	0	4.120	4.110	4.120	3.930	4.130	4,980,000	20,104,670	4.0371	0.914	0.911	0.914	0.872	0.916	22,456,796	0.8953	1.98%
2011-08-22	0	4.040	4.030	4.040	3.930	4.520	6,027,953	24,956,249	4.1401	0.896	0.894	0.896	0.872	1.002	27,182,432	0.9181	-5.16%
2011-08-19	0	4.260	4.250	4.260	4.260	4.410	3,553,550	15,259,890	4.2943	0.945	0.942	0.945	0.945	0.978	16,024,367	0.9523	-4.48%
2011-08-18	0	4.460	4.440	4.500	4.440	4.580	2,926,000	13,138,411	4.4902	0.989	0.985	0.998	0.985	1.016	13,194,495	0.9957	-1.98%
2011-08-17	0	4.550	4.560	4.570	4.500	4.580	3,641,000	16,516,445	4.5362	1.009	1.011	1.013	0.998	1.016	16,418,714	1.0060	1.79%
2011-08-16	0	4.470	4.470	4.490	4.430	4.660	6,339,468	28,703,940	4.5278	0.991	0.991	0.996	0.982	1.033	28,587,176	1.0041	-2.40%
2011-08-15	0	4.580	4.570	4.590	4.490	4.600	3,212,007	14,632,202	4.5555	1.016	1.013	1.018	0.996	1.020	14,484,214	1.0102	3.39%
2011-08-12	0	4.430	4.410	4.430	4.410	4.630	4,287,000	19,419,660	4.5299	0.982	0.978	0.982	0.978	1.027	19,331,784	1.0045	0.45%
2011-08-11	0	4.410	4.400	4.420	4.380	4.560	6,302,950	28,042,622	4.4491	0.978	0.976	0.980	0.971	1.011	28,422,502	0.9866	-3.71%
2011-08-10	0	4.580	4.550	4.560	4.530	4.880	6,737,731	31,608,306	4.6912	1.016	1.009	1.011	1.005	1.082	30,383,102	1.0403	3.39%
2011-08-09	0	4.430	4.430	4.440	4.360	4.730	10,642,248	48,565,017	4.5634	0.982	0.982	0.985	0.967	1.049	47,990,119	1.0120	-9.41%
2011-08-08	0	4.890	4.910	4.930	4.680	5.080	12,796,472	62,177,976	4.8590	1.084	1.089	1.093	1.038	1.127	57,704,369	1.0775	-5.42%
2011-08-05	0	5.170	5.170	5.200	5.150	5.600	15,632,000	82,495,743	5.2774	1.146	1.146	1.153	1.142	1.242	70,490,890	1.1703	-9.77%
2011-08-04	0	5.730	5.710	5.790	5.660	5.980	5,988,938	34,427,485	5.7485	1.271	1.266	1.284	1.255	1.326	27,006,498	1.2748	-2.39%
2011-08-03	0	5.870	5.870	5.880	5.860	6.010	6,856,000	40,492,435	5.9061	1.302	1.302	1.304	1.300	1.333	30,916,424	1.3097	-2.65%
2011-08-02	0	6.030	6.030	6.040	6.010	6.070	3,343,000	20,166,945	6.0326	1.337	1.337	1.339	1.333	1.346	15,074,913	1.3378	-0.99%
2011-08-01	0	6.090	6.090	6.100	6.060	6.190	2,955,200	17,984,828	6.0858	1.351	1.351	1.353	1.344	1.373	13,326,169	1.3496	-0.65%
2011-07-29	0	6.130	6.100	6.110	6.060	6.220	3,088,000	18,933,555	6.1313	1.359	1.353	1.355	1.344	1.379	13,925,017	1.3597	-1.45%
2011-07-28	0	6.220	6.210	6.220	6.100	6.270	4,426,000	27,490,255	6.2111	1.379	1.377	1.379	1.353	1.390	19,958,590	1.3774	1.14%
2011-07-27	0	6.150	6.140	6.150	6.090	6.220	4,226,000	25,962,200	6.1434	1.364	1.362	1.364	1.351	1.379	19,056,711	1.3624	-1.13%
2011-07-26	0	6.220	6.230	6.240	6.120	6.240	5,004,000	30,880,071	6.1711	1.379	1.382	1.384	1.357	1.384	22,565,021	1.3685	1.30%
2011-07-25	0	6.140	6.120	6.140	6.030	6.170	10,003,052	61,150,508	6.1132	1.362	1.357	1.362	1.337	1.368	45,107,730	1.3557	0.16%
2011-07-22	0	6.130	6.130	6.140	6.020	6.130	5,956,000	36,247,900	6.0859	1.359	1.359	1.362	1.335	1.359	26,857,967	1.3496	2.85%
2011-07-21	0	5.960	5.950	5.960	5.930	6.040	5,677,000	33,834,796	5.9600	1.322	1.319	1.322	1.315	1.339	25,599,845	1.3217	-1.65%
2011-07-20	0	6.060	6.040	6.050	5.960	6.080	3,929,250	23,660,802	6.0217	1.344	1.339	1.342	1.322	1.348	17,718,547	1.3354	1.00%
2011-07-19	0	6.000	5.990	6.000	5.830	6.070	7,505,533	44,361,093	5.9105	1.331	1.328	1.331	1.293	1.346	33,845,426	1.3107	-1.32%
2011-07-18	0	6.080	6.080	6.090	6.010	6.100	3,489,450	21,136,260	6.0572	1.348	1.348	1.351	1.333	1.353	15,735,314	1.3432	0.33%
2011-07-15	0	6.060	6.040	6.050	6.040	6.130	2,015,860	12,233,675	6.0687	1.344	1.339	1.342	1.339	1.359	9,090,313	1.3458	-0.16%
2011-07-14	0	6.070	6.060	6.070	6.030	6.170	7,578,484	45,922,238	6.0596	1.346	1.344	1.346	1.337	1.368	34,174,391	1.3438	-0.98%
2011-07-13	0	6.130	6.110	6.150	6.050	6.230	5,306,000	32,502,495	6.1256	1.359	1.355	1.364	1.342	1.382	23,926,859	1.3584	0.16%
2011-07-12	0	6.120	6.100	6.130	6.090	6.300	11,182,000	68,583,964	6.1334	1.357	1.353	1.359	1.351	1.397	50,424,074	1.3601	-4.08%
2011-07-11	0	6.380	6.370	6.380	6.260	6.470	7,444,000	47,276,272	6.3509	1.415	1.413	1.415	1.388	1.435	33,567,949	1.4084	-1.85%
2011-07-08	0	6.500	6.490	6.510	6.470	6.600	1,921,000	12,516,595	6.5157	1.441	1.439	1.444	1.435	1.464	8,662,551	1.4449	-0.31%
2011-07-07	0	6.520	6.530	6.540	6.440	6.600	2,382,000	15,513,416	6.5128	1.446	1.448	1.450	1.428	1.464	10,741,383	1.4443	-0.46%
2011-07-06	0	6.550	6.540	6.550	6.460	6.670	2,763,304	18,050,252	6.5321	1.453	1.450	1.453	1.433	1.479	12,460,834	1.4486	-0.76%
2011-07-05	0	6.600	6.590	6.610	6.580	6.700	2,304,000	15,263,565	6.6248	1.464	1.461	1.466	1.459	1.486	10,389,650	1.4691	-0.15%
2011-07-04	0	6.610	6.600	6.610	6.560	6.700	4,718,014	31,308,446	6.6359	1.466	1.464	1.466	1.455	1.486	21,275,397	1.4716	1.07%
2011-06-30	0	6.540	6.530	6.560	6.460	6.560	3,615,912	23,594,997	6.5253	1.450	1.448	1.455	1.433	1.455	16,305,582	1.4471	1.55%
2011-06-29	0	6.440	6.430	6.440	6.420	6.600	1,348,125	8,716,715	6.4658	1.428	1.426	1.428	1.424	1.464	6,079,230	1.4339	0.16%
2011-06-28	0	6.430	6.440	6.450	6.410	6.550	1,547,000	9,986,480	6.4554	1.426	1.428	1.430	1.421	1.453	6,976,037	1.4315	-0.16%
2011-06-27	0	6.440	6.430	6.470	6.430	6.590	2,763,000	17,914,520	6.4837	1.428	1.426	1.435	1.426	1.461	12,459,463	1.4378	-1.23%
2011-06-24	0	6.520	6.510	6.540	6.390	6.540	4,224,000	27,418,390	6.4911	1.446	1.444	1.450	1.417	1.450	19,047,692	1.4395	1.24%
2011-06-23	0	6.440	6.440	6.450	6.360	6.550	3,694,000	23,650,510	6.4024	1.428	1.428	1.430	1.410	1.453	16,657,712	1.4198	-1.38%
2011-06-22	0	6.530	6.510	6.530	6.420	6.630	2,182,000	14,165,405	6.4919	1.448	1.444	1.448	1.424	1.470	9,839,504	1.4396	-0.15%
2011-06-21	0	6.540	6.520	6.530	6.410	6.630	2,881,300	18,645,062	6.4711	1.450	1.446	1.448	1.421	1.470	12,992,925	1.4350	0.46%
2011-06-20	0	6.510	6.500	6.520	6.380	6.600	4,534,000	29,505,485	6.5076	1.444	1.441	1.446	1.415	1.464	20,445,605	1.4431	-1.96%
2011-06-17	0	6.640	6.600	6.610	6.250	6.660	15,601,000	101,114,924	6.4813	1.472	1.464	1.466	1.386	1.477	70,351,099	1.4373	3.75%
2011-06-16	0	6.400	6.410	6.420	6.330	6.500	7,296,000	46,658,708	6.3951	1.419	1.421	1.424	1.404	1.441	32,900,559	1.4182	-1.23%
2011-06-15	0	6.480	6.470	6.480	6.450	6.580	3,329,190	21,639,560	6.4999	1.437	1.435	1.437	1.430	1.459	15,012,639	1.4414	-0.61%
2011-06-14	0	6.520	6.520	6.530	6.370	6.570	4,020,047	26,099,145	6.4922	1.446	1.446	1.448	1.413	1.457	18,127,987	1.4397	0.46%
2011-06-13	0	6.490	6.480	6.490	6.330	6.500	3,706,717	23,829,778	6.4288	1.439	1.437	1.439	1.404	1.441	16,715,058	1.4256	-0.31%
2011-06-10	0	6.510	6.510	6.520	6.470	6.660	3,443,000	22,460,688	6.5236	1.444	1.444	1.446	1.435	1.477	15,525,853	1.4467	-1.21%
2011-06-09	0	6.590	6.550	6.600	6.480	6.760	7,844,650	51,384,339	6.5502	1.461	1.453	1.464	1.437	1.499	35,374,639	1.4526	-0.90%
2011-06-08	0	6.650	6.640	6.650	6.600	6.760	6,828,000	45,316,532	6.6369	1.475	1.472	1.475	1.464	1.499	30,790,161	1.4718	-1.48%
2011-06-07	0	6.750	6.740	6.750	6.730	6.800	2,280,000	15,373,395	6.7427	1.497	1.495	1.497	1.492	1.508	10,281,425	1.4953	-0.15%
2011-06-03	0	6.760	6.760	6.800	6.690	6.840	4,584,000	30,889,080	6.7385	1.499	1.499	1.508	1.484	1.517	20,671,075	1.4943	-0.73%
2011-06-02	0	6.810	6.810	6.820	6.710	6.820	4,125,341	27,901,612	6.7635	1.510	1.510	1.512	1.488	1.512	18,602,799	1.4999	-0.58%
2011-06-01	0	6.850	6.840	6.850	6.760	6.920	17,050,269	116,739,058	6.8468	1.519	1.517	1.519	1.499	1.535	76,886,428	1.5183	-0.15%
2011-05-31	0	6.860	6.810	6.840	6.720	7.080	69,624,603	482,880,060	6.9355	1.521	1.510	1.517	1.490	1.570	313,964,959	1.5380	0.59%
2011-05-30	0	6.820	6.820	6.840	6.810	6.960	14,660,315	101,031,182	6.8915	1.512	1.512	1.517	1.510	1.543	66,109,177	1.5282	-1.16%
2011-05-27	0	6.900	6.930	6.940	6.730	6.940	17,221,000	118,047,529	6.8549	1.530	1.537	1.539	1.492	1.539	77,656,321	1.5201	3.14%
2011-05-26	0	6.690	6.680	6.690	6.610	6.750	9,006,000	60,365,439	6.7028	1.484	1.481	1.484	1.466	1.497	40,611,627	1.4864	1.52%
2011-05-25	0	6.590	6.590	6.600	6.520	6.660	7,761,096	51,269,019	6.6059	1.461	1.461	1.464	1.446	1.477	34,997,861	1.4649	0.46%
2011-05-24	0	6.560	6.550	6.560	6.460	6.640	8,809,100	57,650,514	6.5444	1.455	1.453	1.455	1.433	1.472	39,723,727	1.4513	1.55%
2011-05-23	0	6.460	6.450	6.460	6.390	6.660	20,749,000	135,147,912	6.5135	1.433	1.430	1.433	1.417	1.477	93,565,473	1.4444	-3.58%
2011-05-20	0	6.700	6.680	6.690	6.650	6.760	5,418,000	36,269,108	6.6942	1.486	1.481	1.484	1.475	1.499	24,431,912	1.4845	-1.03%
2011-05-19	0	6.770	6.760	6.780	6.700	6.800	5,662,000	38,307,630	6.7657	1.501	1.499	1.504	1.486	1.508	25,532,204	1.5004	0.74%
2011-05-18	0	6.720	6.720	6.730	6.630	6.780	8,999,000	60,417,181	6.7138	1.490	1.490	1.492	1.470	1.504	40,580,061	1.4888	0.90%
2011-05-17	0	6.660	6.640	6.670	6.620	6.980	19,191,317	128,365,154	6.6887	1.477	1.472	1.479	1.468	1.548	86,541,263	1.4833	0.00%
2011-05-16	0	6.660	6.660	6.670	6.520	6.720	7,729,007	51,092,363	6.6105	1.477	1.477	1.479	1.446	1.490	34,853,159	1.4659	-0.89%
2011-05-13	0	6.720	6.710	6.720	6.570	6.750	10,801,000	71,982,067	6.6644	1.490	1.488	1.490	1.457	1.497	48,705,994	1.4779	0.90%
2011-05-12	0	6.660	6.650	6.660	6.600	6.700	7,655,000	50,943,320	6.6549	1.477	1.475	1.477	1.464	1.486	34,519,432	1.4758	-0.75%
2011-05-11	0	6.710	6.710	6.720	6.660	6.850	10,783,000	72,577,055	6.7307	1.488	1.488	1.490	1.477	1.519	48,624,825	1.4926	0.15%
2011-05-09	0	6.700	6.690	6.700	6.620	6.760	8,777,800	58,768,036	6.6951	1.486	1.484	1.486	1.468	1.499	39,582,583	1.4847	1.52%
2011-05-06	0	6.600	6.590	6.600	6.560	6.710	15,830,000	104,636,397	6.6100	1.464	1.461	1.464	1.455	1.488	71,383,751	1.4658	-2.37%
2011-05-05	0	6.760	6.750	6.760	6.690	6.990	7,492,534	50,657,361	6.7610	1.499	1.497	1.499	1.484	1.550	33,786,808	1.4993	-1.02%
2011-05-04	0	6.830	6.830	6.840	6.770	7.000	8,025,000	54,913,486	6.8428	1.515	1.515	1.517	1.501	1.552	36,187,909	1.5175	-2.84%
2011-05-03	0	7.030	7.030	7.050	6.930	7.140	8,214,749	57,634,683	7.0160	1.559	1.559	1.563	1.537	1.583	37,043,562	1.5559	1.01%
2011-04-29	0	6.960	6.940	6.950	6.910	7.100	9,747,627	67,943,133	6.9702	1.543	1.539	1.541	1.532	1.574	43,955,918	1.5457	-1.97%
2011-04-28	0	7.100	7.050	7.110	6.980	7.200	7,649,000	54,202,750	7.0863	1.574	1.563	1.577	1.548	1.597	34,492,376	1.5714	-0.84%
2011-04-27	0	7.160	7.150	7.170	7.070	7.230	6,665,084	47,592,909	7.1406	1.588	1.586	1.590	1.568	1.603	30,055,508	1.5835	0.28%
2011-04-26	0	7.140	7.140	7.150	7.060	7.280	6,154,618	44,099,043	7.1652	1.583	1.583	1.586	1.566	1.614	27,753,614	1.5889	-0.97%
2011-04-21	0	7.210	7.200	7.230	7.170	7.280	5,959,000	43,004,776	7.2168	1.599	1.597	1.603	1.590	1.614	26,871,495	1.6004	0.42%
2011-04-20	0	7.180	7.160	7.180	7.080	7.230	8,340,920	59,813,381	7.1711	1.592	1.588	1.592	1.570	1.603	37,612,518	1.5903	1.84%
2011-04-19	0	7.050	7.030	7.050	6.960	7.080	4,667,000	32,758,070	7.0191	1.563	1.559	1.563	1.543	1.570	21,045,355	1.5565	-0.56%
2011-04-18	0	7.090	7.030	7.090	6.980	7.180	5,475,160	38,671,436	7.0631	1.572	1.559	1.572	1.548	1.592	24,689,669	1.5663	-0.70%
2011-04-15	0	7.140	7.140	7.150	7.090	7.210	3,234,000	23,050,295	7.1275	1.583	1.583	1.586	1.572	1.599	14,583,389	1.5806	0.28%
2011-04-14	0	7.120	7.100	7.110	7.070	7.250	3,334,060	23,879,932	7.1624	1.579	1.574	1.577	1.568	1.608	15,034,599	1.5883	-0.56%
2011-04-13	0	7.160	7.160	7.180	7.050	7.220	3,580,320	25,614,657	7.1543	1.588	1.588	1.592	1.563	1.601	16,145,083	1.5865	-0.14%
2011-04-12	0	7.170	7.170	7.180	6.970	7.290	15,481,000	109,868,250	7.0970	1.590	1.590	1.592	1.546	1.617	69,809,971	1.5738	-2.05%
2011-04-11	0	7.320	7.300	7.310	7.280	7.450	9,477,000	69,727,750	7.3576	1.623	1.619	1.621	1.614	1.652	42,735,553	1.6316	0.69%
2011-04-08	0	7.270	7.270	7.280	7.170	7.350	12,053,000	88,017,980	7.3026	1.612	1.612	1.614	1.590	1.630	54,351,759	1.6194	1.39%
2011-04-07	0	7.170	7.170	7.180	7.110	7.260	8,548,000	61,205,650	7.1602	1.590	1.590	1.592	1.577	1.610	38,546,323	1.5878	-0.69%
2011-04-06	0	7.220	7.220	7.230	6.990	7.280	21,333,260	153,081,486	7.1757	1.601	1.601	1.603	1.550	1.614	96,200,133	1.5913	3.00%
2011-04-04	0	7.010	7.000	7.010	6.800	7.130	12,514,069	87,959,739	7.0289	1.555	1.552	1.555	1.508	1.581	56,430,902	1.5587	3.70%
2011-04-01	0	6.760	6.750	6.760	6.740	6.930	10,739,260	73,648,678	6.8579	1.499	1.497	1.499	1.495	1.537	48,427,584	1.5208	-0.29%
2011-03-31	0	6.780	6.790	6.800	6.660	6.890	13,709,300	92,946,130	6.7798	1.504	1.506	1.508	1.477	1.528	61,820,673	1.5035	2.11%
2011-03-30	0	6.640	6.620	6.650	6.550	6.680	5,197,289	34,406,600	6.6201	1.472	1.468	1.475	1.453	1.481	23,436,638	1.4681	1.68%
2011-03-29	0	6.530	6.510	6.530	6.490	6.550	2,012,400	13,109,602	6.5144	1.448	1.444	1.448	1.439	1.453	9,074,710	1.4446	0.15%
2011-03-28	0	6.520	6.520	6.530	6.510	6.640	2,550,000	16,715,450	6.5551	1.446	1.446	1.448	1.444	1.472	11,498,962	1.4536	-0.91%
2011-03-25	0	6.580	6.560	6.590	6.560	6.630	3,627,000	23,908,150	6.5917	1.459	1.455	1.461	1.455	1.470	16,355,582	1.4618	0.15%
2011-03-24	0	6.570	6.570	6.580	6.500	6.640	3,870,000	25,376,450	6.5572	1.457	1.457	1.459	1.441	1.472	17,451,365	1.4541	0.00%
2011-03-23	0	6.570	6.560	6.570	6.560	6.720	4,450,000	29,434,540	6.6145	1.457	1.455	1.457	1.455	1.490	20,066,816	1.4668	-0.15%
2011-03-22	0	6.580	6.570	6.580	6.570	6.630	3,953,000	26,095,650	6.6015	1.459	1.457	1.459	1.457	1.470	17,825,645	1.4639	0.46%
2011-03-21	0	6.550	6.550	6.560	6.440	6.570	2,864,000	18,729,345	6.5396	1.453	1.453	1.455	1.428	1.457	12,914,912	1.4502	2.99%
2011-03-18	0	6.360	6.360	6.380	6.350	6.560	4,760,000	30,714,535	6.4526	1.410	1.410	1.415	1.408	1.455	21,464,729	1.4309	-1.55%
2011-03-17	0	6.460	6.460	6.480	6.400	6.530	6,069,000	39,261,795	6.4692	1.433	1.433	1.437	1.419	1.448	27,367,529	1.4346	-2.86%
2011-03-16	0	6.650	6.650	6.660	6.480	6.700	7,845,000	51,730,325	6.5941	1.475	1.475	1.477	1.437	1.486	35,376,218	1.4623	0.91%
2011-03-15	0	6.590	6.560	6.590	6.420	6.680	7,793,908	50,877,644	6.5279	1.461	1.455	1.461	1.424	1.481	35,145,823	1.4476	-1.79%
2011-03-14	0	6.710	6.690	6.710	6.490	6.750	3,251,000	21,603,590	6.6452	1.488	1.484	1.488	1.439	1.497	14,660,049	1.4736	0.60%
2011-03-11	0	6.670	6.670	6.680	6.590	6.780	11,142,000	74,034,400	6.6446	1.479	1.479	1.481	1.461	1.504	50,243,699	1.4735	-2.34%
2011-03-10	0	6.830	6.840	6.850	6.760	6.920	5,930,054	40,329,825	6.8009	1.515	1.517	1.519	1.499	1.535	26,740,966	1.5082	-0.87%
2011-03-09	0	6.890	6.890	6.900	6.880	6.990	5,580,000	38,575,400	6.9132	1.528	1.528	1.530	1.526	1.550	25,162,434	1.5331	-1.29%
2011-03-08	0	6.980	6.960	6.980	6.920	7.010	4,261,020	29,659,521	6.9607	1.548	1.543	1.548	1.535	1.555	19,214,630	1.5436	-0.43%
2011-03-07	0	7.010	7.000	7.010	6.890	7.040	5,465,000	38,064,400	6.9651	1.555	1.552	1.555	1.528	1.561	24,643,853	1.5446	0.57%
2011-03-04	0	6.970	6.960	6.970	6.960	7.100	5,087,200	35,629,250	7.0037	1.546	1.543	1.546	1.543	1.574	22,940,203	1.5531	0.72%
2011-03-03	0	6.920	6.910	6.920	6.890	7.050	5,856,000	40,718,085	6.9532	1.535	1.532	1.535	1.528	1.563	26,407,027	1.5419	-0.29%
2011-03-02	0	6.940	6.920	6.940	6.870	6.990	4,872,418	33,646,408	6.9055	1.539	1.535	1.539	1.523	1.550	21,971,666	1.5314	-1.56%
2011-03-01	0	7.050	7.040	7.050	6.930	7.080	8,389,000	58,683,970	6.9953	1.563	1.561	1.563	1.537	1.570	37,829,329	1.5513	0.00%
2011-02-28	0	7.050	7.050	7.080	6.770	7.100	13,643,600	94,602,882	6.9339	1.563	1.563	1.570	1.501	1.574	61,524,406	1.5376	0.56%
2011-02-25	0	7.490	7.460	7.470	7.250	7.500	16,643,800	123,815,162	7.4391	1.555	1.549	1.551	1.505	1.557	80,180,580	1.5442	2.74%
2011-02-24	0	7.290	7.280	7.290	7.250	7.470	9,135,500	67,093,390	7.3442	1.513	1.511	1.513	1.505	1.551	44,009,763	1.5245	-1.35%
2011-02-23	0	7.390	7.360	7.390	7.160	7.400	5,769,000	41,935,270	7.2691	1.534	1.528	1.534	1.486	1.536	27,791,836	1.5089	1.65%
2011-02-22	0	7.270	7.260	7.270	7.150	7.340	6,812,000	49,243,690	7.2290	1.509	1.507	1.509	1.484	1.524	32,816,431	1.5006	-0.95%
2011-02-21	0	7.340	7.320	7.330	7.290	7.420	7,288,000	53,440,710	7.3327	1.524	1.519	1.522	1.513	1.540	35,109,534	1.5221	-1.34%
2011-02-18	0	7.440	7.400	7.440	7.360	7.450	3,543,000	26,203,425	7.3958	1.544	1.536	1.544	1.528	1.546	17,068,205	1.5352	0.54%
2011-02-17	0	7.400	7.390	7.420	7.340	7.500	3,998,000	29,665,700	7.4201	1.536	1.534	1.540	1.524	1.557	19,260,142	1.5403	-0.67%
2011-02-16	0	7.450	7.440	7.450	7.380	7.470	4,851,000	36,047,440	7.4309	1.546	1.544	1.546	1.532	1.551	23,369,422	1.5425	0.95%
2011-02-15	0	7.380	7.370	7.380	7.350	7.510	7,702,389	57,265,990	7.4348	1.532	1.530	1.532	1.526	1.559	37,105,830	1.5433	-0.14%
2011-02-14	0	7.390	7.380	7.390	7.230	7.480	12,196,000	89,678,714	7.3531	1.534	1.532	1.534	1.501	1.553	58,753,551	1.5264	2.50%
2011-02-11	0	7.210	7.200	7.210	7.000	7.270	9,910,300	70,802,686	7.1444	1.497	1.495	1.497	1.453	1.509	47,742,319	1.4830	0.42%
2011-02-10	0	7.180	7.180	7.190	7.180	7.360	9,433,000	68,319,650	7.2426	1.490	1.490	1.492	1.490	1.528	45,442,952	1.5034	-2.05%
2011-02-09	0	7.330	7.320	7.330	7.270	7.460	6,161,066	45,220,110	7.3397	1.522	1.519	1.522	1.509	1.549	29,680,593	1.5236	-0.14%
2011-02-08	0	7.340	7.330	7.340	7.280	7.420	8,045,000	59,105,445	7.3469	1.524	1.522	1.524	1.511	1.540	38,756,340	1.5251	0.14%
2011-02-07	0	7.330	7.300	7.340	7.300	7.540	7,391,656	54,706,357	7.4011	1.522	1.515	1.524	1.515	1.565	35,608,891	1.5363	-2.01%
2011-02-02	0	7.480	7.480	7.490	7.400	7.530	5,254,000	39,279,815	7.4762	1.553	1.553	1.555	1.536	1.563	25,310,853	1.5519	1.08%
2011-02-01	0	7.400	7.390	7.400	7.330	7.420	4,215,700	31,140,356	7.3868	1.536	1.534	1.536	1.522	1.540	20,308,900	1.5333	0.82%
2011-01-31	0	7.340	7.330	7.340	7.220	7.350	5,997,000	43,533,750	7.2593	1.524	1.522	1.524	1.499	1.526	28,890,214	1.5069	-0.68%
2011-01-28	0	7.390	7.400	7.410	7.280	7.480	8,077,300	59,422,690	7.3568	1.534	1.536	1.538	1.511	1.553	38,911,943	1.5271	-0.40%
2011-01-27	0	7.420	7.420	7.430	7.400	7.600	12,400,197	92,623,955	7.4696	1.540	1.540	1.542	1.536	1.578	59,737,259	1.5505	2.77%
2011-01-26	0	7.220	7.220	7.230	7.000	7.230	3,954,000	28,223,455	7.1380	1.499	1.499	1.501	1.453	1.501	19,048,175	1.4817	0.98%
2011-01-25	0	7.150	7.120	7.150	7.060	7.260	5,424,000	38,972,670	7.1852	1.484	1.478	1.484	1.466	1.507	26,129,818	1.4915	1.42%
2011-01-24	0	7.050	7.050	7.060	7.040	7.180	3,162,000	22,403,770	7.0853	1.463	1.463	1.466	1.461	1.490	15,232,759	1.4708	-1.67%
2011-01-21	0	7.170	7.130	7.140	7.100	7.270	4,781,000	34,249,810	7.1637	1.488	1.480	1.482	1.474	1.509	23,032,201	1.4870	-1.24%
2011-01-20	0	7.260	7.270	7.280	7.220	7.450	6,084,000	44,379,030	7.2944	1.507	1.509	1.511	1.499	1.546	29,309,331	1.5142	-2.68%
2011-01-19	0	7.460	7.460	7.470	7.240	7.470	7,242,600	53,436,740	7.3781	1.549	1.549	1.551	1.503	1.551	34,890,822	1.5315	3.04%
2011-01-18	0	7.240	7.210	7.240	7.090	7.310	4,761,000	34,436,280	7.2330	1.503	1.497	1.503	1.472	1.517	22,935,852	1.5014	1.26%
2011-01-17	0	7.150	7.150	7.160	7.040	7.320	5,423,000	38,583,310	7.1148	1.484	1.484	1.486	1.461	1.519	26,125,001	1.4769	-2.32%
2011-01-14	0	7.320	7.310	7.330	7.180	7.400	5,195,000	37,947,789	7.3047	1.519	1.517	1.522	1.490	1.536	25,026,623	1.5163	-0.41%
2011-01-13	0	7.350	7.340	7.350	7.300	7.490	10,590,421	78,183,885	7.3825	1.526	1.524	1.526	1.515	1.555	51,018,764	1.5325	0.82%
2011-01-12	0	7.290	7.290	7.310	7.230	7.340	7,041,000	51,245,095	7.2781	1.513	1.513	1.517	1.501	1.524	33,919,626	1.5108	1.39%
2011-01-11	0	7.190	7.160	7.170	7.080	7.250	5,555,000	39,975,150	7.1962	1.492	1.486	1.488	1.470	1.505	26,760,903	1.4938	1.55%
2011-01-10	0	7.080	7.070	7.080	6.940	7.300	11,295,000	79,940,805	7.0775	1.470	1.468	1.470	1.441	1.515	54,413,034	1.4691	-2.07%
2011-01-07	0	7.230	7.230	7.240	7.200	7.500	9,783,833	71,203,859	7.2777	1.501	1.501	1.503	1.495	1.557	47,133,071	1.5107	-2.95%
2011-01-06	0	7.450	7.430	7.450	7.390	7.670	7,321,309	54,655,669	7.4653	1.546	1.542	1.546	1.534	1.592	35,269,999	1.5496	-1.72%
2011-01-05	0	7.580	7.570	7.580	7.350	7.600	14,168,800	105,733,126	7.4624	1.573	1.571	1.573	1.526	1.578	68,257,405	1.5490	1.07%
2011-01-04	0	7.500	7.500	7.530	7.370	7.680	26,956,820	204,520,571	7.5870	1.557	1.557	1.563	1.530	1.594	129,862,980	1.5749	2.46%
2011-01-03	0	7.320	7.320	7.330	7.130	7.330	12,393,981	89,678,484	7.2356	1.519	1.519	1.522	1.480	1.522	59,707,314	1.5020	2.38%
2010-12-31	0	7.150	7.150	7.160	7.080	7.250	9,345,269	66,653,709	7.1323	1.484	1.484	1.486	1.470	1.505	45,020,313	1.4805	-0.83%
2010-12-30	0	7.210	7.210	7.220	6.810	7.280	45,379,688	322,704,308	7.1112	1.497	1.497	1.499	1.414	1.511	218,614,121	1.4761	7.45%
2010-12-29	0	6.710	6.700	6.710	6.540	6.800	7,680,000	51,461,450	6.7007	1.393	1.391	1.393	1.358	1.412	36,997,973	1.3909	2.29%
2010-12-28	0	6.560	6.560	6.570	6.410	6.560	4,117,300	26,654,439	6.4738	1.362	1.362	1.364	1.331	1.362	19,834,864	1.3438	0.31%
2010-12-24	0	6.540	6.520	6.550	6.510	6.630	2,892,000	18,918,683	6.5417	1.358	1.353	1.360	1.351	1.376	13,932,049	1.3579	-1.51%
2010-12-23	0	6.640	6.570	6.730	6.490	6.770	6,181,000	40,823,780	6.6047	1.378	1.364	1.397	1.347	1.405	29,776,623	1.3710	-1.04%
2010-12-22	0	6.710	6.700	6.710	6.680	6.820	4,215,190	28,447,924	6.7489	1.393	1.391	1.393	1.387	1.416	20,306,443	1.4009	0.30%
2010-12-21	0	6.690	6.690	6.700	6.630	6.750	3,146,000	21,065,080	6.6958	1.389	1.389	1.391	1.376	1.401	15,155,680	1.3899	0.00%
2010-12-20	0	6.690	6.690	6.700	6.560	6.860	8,574,200	57,061,577	6.6550	1.389	1.389	1.391	1.362	1.424	41,305,731	1.3814	-1.91%
2010-12-17	0	6.820	6.810	6.850	6.650	6.850	7,507,905	50,525,713	6.7297	1.416	1.414	1.422	1.380	1.422	36,168,914	1.3969	2.10%
2010-12-16	0	6.680	6.700	6.730	6.650	6.970	12,376,328	84,578,234	6.8339	1.387	1.391	1.397	1.380	1.447	59,622,271	1.4186	-2.20%
2010-12-15	0	6.830	6.810	6.840	6.720	6.970	10,231,917	70,261,614	6.8669	1.418	1.414	1.420	1.395	1.447	49,291,691	1.4254	-2.01%
2010-12-14	0	6.970	6.970	6.980	6.850	6.990	10,364,400	71,718,831	6.9197	1.447	1.447	1.449	1.422	1.451	49,929,920	1.4364	0.87%
2010-12-13	0	6.910	6.900	6.910	6.680	6.930	16,198,000	110,344,023	6.8122	1.434	1.432	1.434	1.387	1.439	78,032,963	1.4141	4.70%
2010-12-10	0	6.600	6.610	6.620	6.420	6.630	6,403,200	41,841,140	6.5344	1.370	1.372	1.374	1.333	1.376	30,847,060	1.3564	1.23%
2010-12-09	0	6.520	6.500	6.510	6.460	6.800	16,417,000	107,789,880	6.5657	1.353	1.349	1.351	1.341	1.412	79,087,984	1.3629	-2.83%
2010-12-08	0	6.710	6.700	6.710	6.610	6.900	9,211,900	62,049,560	6.7358	1.393	1.391	1.393	1.372	1.432	44,377,816	1.3982	-2.61%
2010-12-07	0	6.890	6.860	6.880	6.570	6.920	21,213,465	144,156,648	6.7955	1.430	1.424	1.428	1.364	1.436	102,194,687	1.4106	4.71%
2010-12-06	0	6.580	6.580	6.590	6.550	6.740	18,468,000	122,744,870	6.6464	1.366	1.366	1.368	1.360	1.399	88,968,562	1.3796	1.86%
2010-12-03	0	6.460	6.470	6.480	6.390	6.590	7,785,000	50,375,690	6.4709	1.341	1.343	1.345	1.326	1.368	37,503,804	1.3432	-0.77%
2010-12-02	0	6.510	6.500	6.510	6.450	6.680	19,376,400	127,117,537	6.5604	1.351	1.349	1.351	1.339	1.387	93,344,728	1.3618	2.04%
2010-12-01	0	6.380	6.370	6.380	6.100	6.380	11,699,763	73,565,765	6.2878	1.324	1.322	1.324	1.266	1.324	56,362,957	1.3052	3.74%
2010-11-30	0	6.150	6.130	6.180	6.060	6.300	15,469,731	95,058,155	6.1448	1.277	1.272	1.283	1.258	1.308	74,524,568	1.2755	-2.07%
2010-11-29	0	6.280	6.280	6.290	6.050	6.290	7,523,960	46,251,848	6.1473	1.304	1.304	1.306	1.256	1.306	36,246,259	1.2760	0.64%
2010-11-26	0	6.240	6.230	6.250	6.220	6.380	6,625,000	41,485,392	6.2619	1.295	1.293	1.297	1.291	1.324	31,915,569	1.2998	-2.19%
2010-11-25	0	6.380	6.370	6.380	6.250	6.450	14,634,000	93,246,460	6.3719	1.324	1.322	1.324	1.297	1.339	70,498,480	1.3227	2.74%
2010-11-24	0	6.210	6.210	6.220	6.160	6.380	10,442,000	65,420,920	6.2652	1.289	1.289	1.291	1.279	1.324	50,303,754	1.3005	0.49%
2010-11-23	0	6.180	6.170	6.180	6.140	6.420	22,664,500	140,831,855	6.2138	1.283	1.281	1.283	1.275	1.333	109,184,967	1.2898	-4.19%
2010-11-22	0	6.450	6.460	6.470	6.380	6.560	13,206,000	85,647,410	6.4855	1.339	1.341	1.343	1.324	1.362	63,619,170	1.3463	-1.53%
2010-11-19	0	6.550	6.550	6.560	6.360	6.850	33,731,000	222,474,525	6.5956	1.360	1.360	1.362	1.320	1.422	162,497,215	1.3691	-2.82%
2010-11-18	0	6.740	6.730	6.740	6.480	6.830	26,132,580	174,856,443	6.6911	1.399	1.397	1.399	1.345	1.418	125,892,250	1.3889	5.64%
2010-11-17	0	6.380	6.370	6.390	6.330	6.840	30,221,200	197,778,435	6.5444	1.324	1.322	1.326	1.314	1.420	145,588,949	1.3585	-7.13%
2010-11-16	0	6.870	6.870	6.880	6.860	7.380	24,981,000	176,054,290	7.0475	1.426	1.426	1.428	1.424	1.532	120,344,577	1.4629	-4.98%
2010-11-15	0	7.230	7.230	7.240	7.210	7.630	22,517,461	166,660,239	7.4014	1.501	1.501	1.503	1.497	1.584	108,476,615	1.5364	-3.60%
2010-11-12	0	7.500	7.490	7.500	7.400	7.900	29,929,000	228,773,740	7.6439	1.557	1.555	1.557	1.536	1.640	144,181,292	1.5867	-2.72%
2010-11-11	0	7.710	7.710	7.720	7.600	8.030	46,065,000	360,532,850	7.8266	1.600	1.600	1.603	1.578	1.667	221,915,573	1.6246	1.98%
2010-11-10	0	7.560	7.550	7.560	7.550	7.900	24,946,736	192,384,356	7.7118	1.569	1.567	1.569	1.567	1.640	120,179,512	1.6008	-3.32%
2010-11-09	0	7.820	7.810	7.820	7.780	8.150	31,875,000	252,914,725	7.9346	1.623	1.621	1.623	1.615	1.692	153,556,038	1.6471	-3.22%
2010-11-08	0	8.080	8.070	8.080	7.510	8.100	46,366,200	365,973,614	7.8931	1.677	1.675	1.677	1.559	1.681	223,366,588	1.6384	7.59%
2010-11-05	0	7.510	7.510	7.520	7.400	7.930	32,564,480	248,432,043	7.6289	1.559	1.559	1.561	1.536	1.646	156,877,570	1.5836	-2.34%
2010-11-04	0	7.690	7.670	7.680	7.200	7.940	83,912,600	644,031,392	7.6750	1.596	1.592	1.594	1.495	1.648	404,244,280	1.5932	2.81%
2010-11-03	0	7.480	7.480	7.490	7.410	8.050	47,403,475	364,018,014	7.6791	1.553	1.553	1.555	1.538	1.671	228,363,602	1.5940	-4.35%
2010-11-02	0	7.820	7.810	7.820	7.630	8.240	72,295,609	578,375,720	8.0002	1.623	1.621	1.623	1.584	1.710	348,280,072	1.6607	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	1.621	1.623	1.625	1.578	1.804	725,025,330	1.6879	4.97%
2010-10-29	0	7.440	7.410	7.420	6.070	7.480	134,307,488	904,930,555	6.7378	1.544	1.538	1.540	1.260	1.553	647,018,848	1.3986	28.50%
2010-10-28	0	5.790	5.760	5.800	5.750	5.870	5,831,000	33,806,880	5.7978	1.202	1.196	1.204	1.194	1.218	28,090,518	1.2035	0.52%
2010-10-27	0	5.760	5.780	5.800	5.720	6.100	12,332,200	72,001,124	5.8385	1.196	1.200	1.204	1.187	1.266	59,409,687	1.2119	-4.00%
2010-10-26	0	6.000	5.990	6.020	5.980	6.180	9,210,000	55,807,720	6.0595	1.245	1.243	1.250	1.241	1.283	44,368,662	1.2578	-2.44%
2010-10-25	0	6.150	6.150	6.160	5.940	6.180	16,832,000	102,046,420	6.0626	1.277	1.277	1.279	1.233	1.283	81,087,223	1.2585	2.50%
2010-10-22	0	6.000	5.990	6.000	5.980	6.250	6,229,000	37,734,750	6.0579	1.245	1.243	1.245	1.241	1.297	30,007,861	1.2575	-0.66%
2010-10-21	0	6.040	6.010	6.040	5.920	6.150	7,301,448	43,752,368	5.9923	1.254	1.248	1.254	1.229	1.277	35,174,319	1.2439	0.67%
2010-10-20	0	6.000	5.980	5.990	5.850	6.080	7,992,000	47,701,630	5.9687	1.245	1.241	1.243	1.214	1.262	38,501,015	1.2390	-3.07%
2010-10-19	0	6.190	6.180	6.190	6.130	6.230	4,931,000	30,491,070	6.1835	1.285	1.283	1.285	1.272	1.293	23,754,818	1.2836	1.64%
2010-10-18	0	6.090	6.080	6.090	6.050	6.350	11,240,000	69,360,265	6.1708	1.264	1.262	1.264	1.256	1.318	54,148,074	1.2809	-3.64%
2010-10-15	0	6.320	6.320	6.330	6.200	6.490	14,263,000	90,658,480	6.3562	1.312	1.312	1.314	1.287	1.347	68,711,209	1.3194	1.28%
2010-10-14	0	6.240	6.230	6.240	6.120	6.380	13,872,660	86,726,218	6.2516	1.295	1.293	1.295	1.270	1.324	66,830,767	1.2977	-0.95%
2010-10-13	0	6.300	6.260	6.290	6.050	6.300	12,864,241	79,286,704	6.1633	1.308	1.299	1.306	1.256	1.308	61,972,765	1.2794	4.65%
2010-10-12	0	6.020	6.000	6.020	5.970	6.180	14,462,000	87,762,960	6.0685	1.250	1.245	1.250	1.239	1.283	69,669,880	1.2597	-0.99%
2010-10-11	0	6.080	6.060	6.100	6.020	6.240	17,450,000	107,040,800	6.1341	1.262	1.258	1.266	1.250	1.295	84,064,404	1.2733	1.50%
2010-10-08	0	5.990	5.990	6.000	5.770	6.140	32,642,654	195,257,240	5.9817	1.243	1.243	1.245	1.198	1.275	157,254,169	1.2417	3.28%
2010-10-07	0	5.800	5.790	5.800	5.660	5.850	23,098,000	133,673,400	5.7872	1.204	1.202	1.204	1.175	1.214	111,273,329	1.2013	2.84%
2010-10-06	0	5.640	5.640	5.650	5.510	5.660	16,222,000	90,732,281	5.5932	1.171	1.171	1.173	1.144	1.175	78,148,582	1.1610	4.25%
2010-10-05	0	5.410	5.410	5.420	5.390	5.550	11,150,689	60,635,251	5.4378	1.123	1.123	1.125	1.119	1.152	53,717,824	1.1288	-1.99%
2010-10-04	0	5.520	5.510	5.530	5.460	5.670	13,437,974	74,667,580	5.5565	1.146	1.144	1.148	1.133	1.177	64,736,692	1.1534	-0.90%
2010-09-30	0	5.570	5.540	5.580	5.530	5.690	8,086,000	45,093,940	5.5768	1.156	1.150	1.158	1.148	1.181	38,953,855	1.1576	-1.07%
2010-09-29	0	5.630	5.630	5.640	5.500	5.730	12,665,000	71,457,700	5.6421	1.169	1.169	1.171	1.142	1.189	61,012,933	1.1712	2.93%
2010-09-28	0	5.470	5.470	5.480	5.440	5.690	10,999,000	61,437,510	5.5857	1.135	1.135	1.138	1.129	1.181	52,987,070	1.1595	-2.84%
2010-09-27	0	5.630	5.610	5.630	5.350	5.650	21,692,616	119,710,116	5.5185	1.169	1.165	1.169	1.111	1.173	104,502,970	1.1455	6.23%
2010-09-24	0	5.300	5.300	5.320	5.230	5.380	5,621,000	29,649,490	5.2748	1.100	1.100	1.104	1.086	1.117	27,078,855	1.0949	0.38%
2010-09-22	0	5.280	5.280	5.300	5.200	5.420	6,038,000	31,983,810	5.2971	1.096	1.096	1.100	1.079	1.125	29,087,729	1.0996	-1.31%
2010-09-21	0	5.350	5.330	5.350	5.290	5.470	6,112,000	32,796,030	5.3658	1.111	1.106	1.111	1.098	1.135	29,444,220	1.1138	-1.65%
2010-09-20	0	5.440	5.430	5.440	5.130	5.460	8,582,000	45,513,860	5.3034	1.129	1.127	1.129	1.065	1.133	41,343,307	1.1009	2.06%
2010-09-17	0	5.330	5.300	5.330	5.040	5.470	21,309,000	113,982,430	5.3490	1.106	1.100	1.106	1.046	1.135	102,654,921	1.1103	4.72%
2010-09-16	0	5.090	5.090	5.110	5.000	5.120	7,799,000	39,457,075	5.0592	1.057	1.057	1.061	1.038	1.063	37,571,248	1.0502	-0.39%
2010-09-15	0	5.110	5.100	5.130	5.050	5.230	8,052,567	41,230,737	5.1202	1.061	1.059	1.065	1.048	1.086	38,792,793	1.0628	-1.54%
2010-09-14	0	5.190	5.180	5.190	4.930	5.200	13,919,000	70,628,160	5.0742	1.077	1.075	1.077	1.023	1.079	67,054,008	1.0533	5.06%
2010-09-13	0	4.940	4.930	4.940	4.890	4.980	9,087,000	44,841,214	4.9347	1.025	1.023	1.025	1.015	1.034	43,776,117	1.0243	0.82%
2010-09-10	0	4.900	4.900	4.920	4.750	4.920	9,026,000	43,715,520	4.8433	1.017	1.017	1.021	0.986	1.021	43,482,253	1.0054	2.51%
2010-09-09	0	4.780	4.780	4.790	4.730	4.860	5,927,000	28,468,320	4.8032	0.992	0.992	0.994	0.982	1.009	28,552,993	0.9970	1.27%
2010-09-08	0	4.720	4.720	4.730	4.670	4.800	6,089,000	28,888,080	4.7443	0.980	0.980	0.982	0.969	0.996	29,333,419	0.9848	-1.26%
2010-09-07	0	4.780	4.770	4.780	4.700	4.800	5,530,137	26,335,266	4.7621	0.992	0.990	0.992	0.976	0.996	26,641,127	0.9885	0.63%
2010-09-06	0	4.750	4.750	4.760	4.620	4.770	4,747,600	22,425,758	4.7236	0.986	0.986	0.988	0.959	0.990	22,871,299	0.9805	3.04%
2010-09-03	0	4.610	4.590	4.600	4.540	4.690	4,753,000	21,752,240	4.5765	0.957	0.953	0.955	0.942	0.974	22,897,313	0.9500	-0.86%
2010-09-02	0	4.650	4.640	4.650	4.570	4.680	5,413,000	25,113,180	4.6394	0.965	0.963	0.965	0.949	0.971	26,076,826	0.9630	3.56%
2010-09-01	0	4.490	4.470	4.490	4.430	4.510	2,669,209	11,945,892	4.4754	0.932	0.928	0.932	0.920	0.936	12,858,766	0.9290	1.35%
2010-08-31	0	4.430	4.410	4.430	4.340	4.470	2,528,000	11,126,978	4.4015	0.920	0.915	0.920	0.901	0.928	12,178,499	0.9137	-0.67%
2010-08-30	0	4.460	4.450	4.460	4.430	4.540	2,591,040	11,655,303	4.4983	0.926	0.924	0.926	0.920	0.942	12,482,191	0.9338	1.13%
2010-08-27	0	4.410	4.400	4.410	4.380	4.530	3,163,000	13,978,200	4.4193	0.915	0.913	0.915	0.909	0.940	15,237,576	0.9174	-2.00%
2010-08-26	0	4.500	4.490	4.500	4.460	4.560	4,569,000	20,602,640	4.5092	0.934	0.932	0.934	0.926	0.947	22,010,903	0.9360	0.00%
2010-08-25	0	4.500	4.490	4.500	4.480	4.690	9,364,000	42,567,040	4.5458	0.934	0.932	0.934	0.930	0.974	45,110,549	0.9436	-3.23%
2010-08-24	0	4.650	4.660	4.670	4.650	4.770	3,962,000	18,589,680	4.6920	0.965	0.967	0.969	0.965	0.990	19,086,714	0.9740	-1.69%
2010-08-23	0	4.730	4.720	4.730	4.690	4.870	4,055,000	19,195,320	4.7337	0.982	0.980	0.982	0.974	1.011	19,534,737	0.9826	-2.87%
2010-08-20	0	4.870	4.880	4.900	4.820	4.900	2,780,000	13,487,880	4.8518	1.011	1.013	1.017	1.001	1.017	13,392,495	1.0071	-1.22%
2010-08-19	0	4.930	4.910	4.930	4.770	4.930	4,253,000	20,656,910	4.8570	1.023	1.019	1.023	0.990	1.023	20,488,591	1.0082	2.71%
2010-08-18	0	4.800	4.780	4.800	4.750	4.830	2,531,000	12,108,870	4.7842	0.996	0.992	0.996	0.986	1.003	12,192,952	0.9931	0.42%
2010-08-17	0	4.780	4.780	4.790	4.730	4.880	4,434,801	21,259,912	4.7939	0.992	0.992	0.994	0.982	1.013	21,364,407	0.9951	0.42%
2010-08-16	0	4.760	4.750	4.760	4.690	4.840	3,472,000	16,519,360	4.7579	0.988	0.986	0.988	0.974	1.005	16,726,167	0.9876	1.06%
2010-08-13	0	4.710	4.710	4.720	4.680	4.770	4,887,449	23,067,684	4.7198	0.978	0.978	0.980	0.971	0.990	23,545,014	0.9797	-0.42%
2010-08-12	0	4.730	4.720	4.730	4.630	4.740	5,793,564	27,147,919	4.6859	0.982	0.980	0.982	0.961	0.984	27,910,172	0.9727	-1.25%
2010-08-11	0	4.790	4.790	4.800	4.770	4.950	3,198,900	15,492,950	4.8432	0.994	0.994	0.996	0.990	1.028	15,410,523	1.0053	-2.64%
2010-08-10	0	4.920	4.910	4.920	4.870	5.060	4,049,253	19,935,560	4.9233	1.021	1.019	1.021	1.011	1.050	19,507,051	1.0220	-2.19%
2010-08-09	0	5.030	5.020	5.030	4.950	5.090	4,171,124	20,954,455	5.0237	1.044	1.042	1.044	1.028	1.057	20,094,158	1.0428	0.00%
2010-08-06	0	5.030	5.000	5.030	4.840	5.040	6,364,000	31,558,110	4.9588	1.044	1.038	1.044	1.005	1.046	30,658,216	1.0294	-0.20%
2010-08-05	0	5.040	5.030	5.040	5.000	5.140	4,693,000	23,668,920	5.0435	1.046	1.044	1.046	1.038	1.067	22,608,266	1.0469	-0.40%
2010-08-04	0	5.060	5.020	5.060	4.940	5.060	8,475,000	42,559,890	5.0218	1.050	1.042	1.050	1.025	1.050	40,827,841	1.0424	2.43%
2010-08-03	0	4.940	4.920	4.930	4.930	5.150	9,346,591	47,108,394	5.0402	1.025	1.021	1.023	1.023	1.069	45,026,682	1.0462	-1.79%
2010-08-02	0	5.030	5.000	5.010	4.860	5.050	9,561,674	47,543,435	4.9723	1.044	1.038	1.040	1.009	1.048	46,062,832	1.0321	4.14%
2010-07-30	0	4.830	4.800	4.810	4.780	4.970	9,079,000	44,216,600	4.8702	1.003	0.996	0.998	0.992	1.032	43,737,577	1.0110	-1.02%
2010-07-29	0	4.880	4.870	4.890	4.730	4.900	9,093,609	44,082,245	4.8476	1.013	1.011	1.015	0.982	1.017	43,807,955	1.0063	2.31%
2010-07-28	0	4.770	4.770	4.780	4.720	4.830	6,626,000	31,695,280	4.7835	0.990	0.990	0.992	0.980	1.003	31,920,386	0.9929	-0.21%
2010-07-27	0	4.780	4.770	4.780	4.700	4.840	6,772,983	32,298,909	4.7688	0.992	0.990	0.992	0.976	1.005	32,628,469	0.9899	0.42%
2010-07-26	0	4.760	4.730	4.770	4.690	4.840	8,746,031	41,677,826	4.7653	0.988	0.982	0.990	0.974	1.005	42,133,518	0.9892	-2.26%
2010-07-23	0	4.870	4.850	4.860	4.780	4.950	16,048,700	78,221,891	4.8740	1.011	1.007	1.009	0.992	1.028	77,313,719	1.0117	2.31%
2010-07-22	0	4.760	4.760	4.770	4.580	4.780	11,015,000	51,905,410	4.7122	0.988	0.988	0.990	0.951	0.992	53,064,149	0.9782	2.81%
2010-07-21	0	4.630	4.610	4.630	4.570	4.690	11,121,648	51,577,796	4.6376	0.961	0.957	0.961	0.949	0.974	53,577,920	0.9627	1.76%
2010-07-20	0	4.550	4.540	4.550	4.450	4.590	4,095,700	18,617,220	4.5456	0.944	0.942	0.944	0.924	0.953	19,730,807	0.9436	2.48%
2010-07-19	0	4.440	4.430	4.440	4.400	4.480	1,959,200	8,695,170	4.4381	0.922	0.920	0.922	0.913	0.930	9,438,337	0.9213	-1.33%
2010-07-16	0	4.500	4.500	4.510	4.470	4.540	1,570,460	7,063,163	4.4975	0.934	0.934	0.936	0.928	0.942	7,565,604	0.9336	0.00%
2010-07-15	0	4.500	4.500	4.510	4.460	4.600	2,273,761	10,249,533	4.5077	0.934	0.934	0.936	0.926	0.955	10,953,717	0.9357	-1.75%
2010-07-14	0	4.580	4.540	4.600	4.530	4.670	3,324,000	15,259,470	4.5907	0.951	0.942	0.955	0.940	0.969	16,013,185	0.9529	-0.22%
2010-07-13	0	4.590	4.580	4.590	4.540	4.720	3,447,351	15,861,346	4.6010	0.953	0.951	0.953	0.942	0.980	16,607,422	0.9551	-2.13%
2010-07-12	0	4.690	4.690	4.700	4.550	4.730	8,642,000	40,368,730	4.6712	0.974	0.974	0.976	0.944	0.982	41,632,354	0.9696	3.99%
2010-07-09	0	4.510	4.520	4.530	4.390	4.550	8,101,430	36,480,875	4.5030	0.936	0.938	0.940	0.911	0.944	39,028,188	0.9347	2.73%
2010-07-08	0	4.390	4.380	4.400	4.350	4.450	3,634,000	16,066,382	4.4211	0.911	0.909	0.913	0.903	0.924	17,506,593	0.9177	0.46%
2010-07-07	0	4.370	4.360	4.370	4.350	4.440	2,164,000	9,511,940	4.3955	0.907	0.905	0.907	0.903	0.922	10,424,950	0.9124	-1.80%
2010-07-06	0	4.450	4.430	4.450	4.270	4.450	2,684,000	11,826,114	4.4062	0.924	0.920	0.924	0.886	0.924	12,930,021	0.9146	2.77%
2010-07-05	0	4.330	4.310	4.320	4.300	4.450	2,166,446	9,404,142	4.3408	0.899	0.895	0.897	0.893	0.924	10,436,733	0.9011	-1.81%
2010-07-02	0	4.410	4.410	4.430	4.370	4.510	6,217,291	27,520,520	4.4264	0.915	0.915	0.920	0.907	0.936	29,951,453	0.9188	0.00%
2010-06-30	0	4.410	4.400	4.410	4.380	4.480	3,898,624	17,191,321	4.4096	0.915	0.913	0.915	0.909	0.930	18,781,404	0.9153	0.00%
2010-06-29	0	4.410	4.410	4.420	4.380	4.530	4,605,000	20,393,570	4.4286	0.915	0.915	0.917	0.909	0.940	22,184,331	0.9193	-1.78%
2010-06-28	0	4.490	4.480	4.500	4.480	4.700	5,013,511	22,824,823	4.5527	0.932	0.930	0.934	0.930	0.976	24,152,310	0.9450	-3.23%
2010-06-25	0	4.640	4.630	4.640	4.600	4.700	2,168,000	10,043,840	4.6328	0.963	0.961	0.963	0.955	0.976	10,444,219	0.9617	-1.07%
2010-06-24	0	4.690	4.690	4.700	4.660	4.800	2,775,000	13,135,380	4.7335	0.974	0.974	0.976	0.967	0.996	13,368,408	0.9826	-0.21%
2010-06-23	0	4.700	4.700	4.710	4.630	4.790	4,735,511	22,200,000	4.6880	0.976	0.976	0.978	0.961	0.994	22,813,061	0.9731	-2.69%
2010-06-22	0	4.830	4.820	4.830	4.650	4.890	16,137,635	77,530,377	4.8043	1.003	1.001	1.003	0.965	1.015	77,742,158	0.9973	2.33%
2010-06-21	0	4.720	4.700	4.710	4.550	4.730	16,357,000	75,604,030	4.6221	0.980	0.976	0.978	0.944	0.982	78,798,937	0.9595	5.59%
2010-06-18	0	4.470	4.460	4.470	4.460	4.600	6,056,565	27,351,819	4.5161	0.928	0.926	0.928	0.926	0.955	29,177,165	0.9374	-2.19%
2010-06-17	0	4.570	4.570	4.590	4.520	4.620	5,768,400	26,344,810	4.5671	0.949	0.949	0.953	0.938	0.959	27,788,946	0.9480	-0.22%
2010-06-15	0	4.580	4.570	4.580	4.540	4.620	3,365,065	15,388,928	4.5731	0.951	0.949	0.951	0.942	0.959	16,211,013	0.9493	-0.22%
2010-06-14	0	4.590	4.590	4.610	4.570	4.670	5,826,963	26,847,448	4.6075	0.953	0.953	0.957	0.949	0.969	28,071,070	0.9564	1.77%
2010-06-11	0	4.510	4.500	4.510	4.450	4.540	4,340,963	19,541,082	4.5016	0.936	0.934	0.936	0.924	0.942	20,912,348	0.9344	3.44%
2010-06-10	0	4.360	4.350	4.360	4.350	4.430	5,316,443	23,357,886	4.3935	0.905	0.903	0.905	0.903	0.920	25,611,668	0.9120	-1.36%
2010-06-09	0	4.420	4.400	4.420	4.370	4.510	7,873,800	34,800,900	4.4198	0.917	0.913	0.917	0.907	0.936	37,931,593	0.9175	-2.21%
2010-06-08	0	4.520	4.520	4.530	4.500	4.580	3,386,000	15,350,200	4.5334	0.938	0.938	0.940	0.934	0.951	16,311,867	0.9410	-0.44%
2010-06-07	0	4.540	4.530	4.540	4.500	4.640	5,815,047	26,514,233	4.5596	0.942	0.940	0.942	0.934	0.963	28,013,665	0.9465	-5.42%
2010-06-04	0	4.800	4.790	4.810	4.740	4.850	2,987,000	14,333,170	4.7985	0.996	0.994	0.998	0.984	1.007	14,389,706	0.9961	0.21%
2010-06-03	0	4.790	4.790	4.800	4.730	4.880	4,154,000	19,971,820	4.8079	0.994	0.994	0.996	0.982	1.013	20,011,664	0.9980	3.01%
2010-06-02	0	4.650	4.650	4.660	4.620	4.860	5,642,000	26,484,060	4.6941	0.965	0.965	0.967	0.959	1.009	27,180,021	0.9744	-2.52%
2010-06-01	0	4.770	4.760	4.770	4.750	5.020	6,305,930	30,698,141	4.8681	0.990	0.988	0.990	0.986	1.042	30,378,467	1.0105	-4.60%
2010-05-31	0	5.000	5.000	5.020	4.990	5.130	2,959,791	14,940,023	5.0477	1.038	1.038	1.042	1.036	1.065	14,258,628	1.0478	-1.19%
2010-05-28	0	5.060	5.050	5.060	4.920	5.130	15,509,800	78,672,716	5.0725	1.050	1.048	1.050	1.021	1.065	74,717,598	1.0529	6.30%
2010-05-27	0	4.760	4.750	4.760	4.450	4.850	12,907,391	60,486,461	4.6862	0.988	0.986	0.988	0.924	1.007	62,180,638	0.9728	3.93%
2010-05-26	0	4.580	4.570	4.580	4.500	4.800	11,142,728	51,124,626	4.5882	0.951	0.949	0.951	0.934	0.996	53,679,472	0.9524	-4.58%
2010-05-25	0	4.800	4.770	4.790	4.720	4.980	7,035,000	33,727,525	4.7942	0.996	0.990	0.994	0.980	1.034	33,890,721	0.9952	-4.38%
2010-05-24	0	5.020	5.000	5.020	4.880	5.050	4,343,000	21,677,192	4.9913	1.042	1.038	1.042	1.013	1.048	20,922,161	1.0361	3.93%
2010-05-20	0	4.830	4.810	4.830	4.780	5.120	9,852,000	48,141,890	4.8865	1.003	0.998	1.003	0.992	1.063	47,461,462	1.0143	-4.55%
2010-05-19	0	5.060	5.050	5.060	5.050	5.300	4,512,000	23,286,010	5.1609	1.050	1.048	1.050	1.048	1.100	21,736,309	1.0713	-5.24%
2010-05-18	0	5.340	5.340	5.350	5.210	5.340	2,677,000	14,157,760	5.2887	1.108	1.108	1.111	1.081	1.108	12,896,298	1.0978	1.14%
2010-05-17	0	5.280	5.270	5.280	5.230	5.630	6,286,000	33,474,230	5.3252	1.096	1.094	1.096	1.086	1.169	30,282,455	1.1054	-7.04%
2010-05-14	0	5.680	5.650	5.680	5.500	5.690	3,806,000	21,453,150	5.6367	1.179	1.173	1.179	1.142	1.181	18,335,193	1.1701	0.18%
2010-05-13	0	5.670	5.640	5.670	5.520	5.680	5,161,369	29,035,360	5.6255	1.177	1.171	1.177	1.146	1.179	24,864,608	1.1677	1.61%
2010-05-12	0	5.580	5.550	5.590	5.420	5.600	3,367,795	18,581,309	5.5174	1.158	1.152	1.160	1.125	1.162	16,224,165	1.1453	-0.18%
2010-05-11	0	5.590	5.580	5.600	5.580	5.790	11,666,400	66,264,532	5.6799	1.160	1.158	1.162	1.158	1.202	56,202,233	1.1790	0.18%
2010-05-10	0	5.580	5.570	5.580	5.350	5.580	11,167,000	61,606,910	5.5169	1.158	1.156	1.158	1.111	1.158	53,796,401	1.1452	4.69%
2010-05-07	0	5.330	5.330	5.360	5.220	5.440	5,634,585	30,224,291	5.3641	1.106	1.106	1.113	1.084	1.129	27,144,300	1.1135	-2.74%
2010-05-06	0	5.480	5.460	5.470	5.280	5.750	19,315,000	105,859,320	5.4807	1.138	1.133	1.135	1.096	1.194	93,048,937	1.1377	-4.86%
2010-05-05	0	5.760	5.740	5.750	5.690	6.000	16,379,100	94,061,905	5.7428	1.196	1.192	1.194	1.181	1.245	78,905,403	1.1921	-5.26%
2010-05-04	0	6.080	6.050	6.080	6.030	6.200	12,884,000	78,509,175	6.0935	1.262	1.256	1.262	1.252	1.287	62,067,953	1.2649	0.51%
2010-05-03	0	6.140	6.130	6.150	6.130	6.290	5,354,000	33,090,694	6.1806	1.256	1.254	1.258	1.254	1.286	26,180,581	1.2639	-0.49%
2010-04-30	0	6.170	6.170	6.200	6.150	6.400	18,119,618	112,622,204	6.2155	1.262	1.262	1.268	1.258	1.309	88,603,312	1.2711	-1.91%
2010-04-29	0	6.290	6.280	6.300	6.280	6.490	6,279,314	39,912,302	6.3562	1.286	1.284	1.288	1.284	1.327	30,705,284	1.2999	-1.72%
2010-04-28	0	6.400	6.400	6.420	6.350	6.500	5,735,000	36,750,050	6.4080	1.309	1.309	1.313	1.299	1.329	28,043,637	1.3105	-2.88%
2010-04-27	0	6.590	6.570	6.590	6.530	6.680	2,412,000	15,881,640	6.5844	1.348	1.344	1.348	1.335	1.366	11,794,464	1.3465	-1.05%
2010-04-26	0	6.660	6.650	6.660	6.620	6.740	3,871,160	25,852,393	6.6782	1.362	1.360	1.362	1.354	1.378	18,929,626	1.3657	0.30%
2010-04-23	0	6.640	6.570	6.640	6.500	6.750	5,753,000	37,967,030	6.5995	1.358	1.344	1.358	1.329	1.380	28,131,656	1.3496	-0.75%
2010-04-22	0	6.690	6.680	6.690	6.620	6.750	5,902,976	39,348,292	6.6658	1.368	1.366	1.368	1.354	1.380	28,865,025	1.3632	-1.47%
2010-04-21	0	6.790	6.750	6.790	6.720	6.940	9,974,696	67,918,409	6.8091	1.389	1.380	1.389	1.374	1.419	48,775,372	1.3925	2.26%
2010-04-20	0	6.640	6.620	6.700	6.620	6.800	5,838,682	38,915,962	6.6652	1.358	1.354	1.370	1.354	1.391	28,550,633	1.3631	-1.34%
2010-04-19	0	6.730	6.660	6.730	6.590	6.780	9,536,368	63,787,495	6.6889	1.376	1.362	1.376	1.348	1.387	46,631,987	1.3679	-1.32%
2010-04-16	0	6.820	6.810	6.820	6.720	6.880	14,256,343	97,074,431	6.8092	1.395	1.393	1.395	1.374	1.407	69,712,243	1.3925	0.29%
2010-04-15	0	6.800	6.790	6.810	6.520	7.050	12,724,129	86,231,494	6.7770	1.391	1.389	1.393	1.333	1.442	62,219,853	1.3859	1.64%
2010-04-14	1	-	-	-	-	-	0	0	-	1.368	-	-	-	-	0	-	0.00%
2010-04-13	1	-	-	-	-	-	0	0	-	1.368	-	-	-	-	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	1.368	1.360	1.368	1.346	1.380	13,931,355	1.3616	-0.15%
2010-04-09	0	6.700	6.710	6.730	6.650	6.750	5,253,157	35,157,450	6.6926	1.370	1.372	1.376	1.360	1.380	25,687,468	1.3687	0.45%
2010-04-08	0	6.670	6.650	6.670	6.640	6.750	3,345,972	22,428,202	6.7030	1.364	1.360	1.364	1.358	1.380	16,361,504	1.3708	-1.19%
2010-04-07	0	6.750	6.720	6.750	6.660	6.830	9,488,921	63,884,200	6.7325	1.380	1.374	1.380	1.362	1.397	46,399,975	1.3768	1.96%
2010-04-01	0	6.620	6.600	6.630	6.450	6.650	4,186,000	27,593,340	6.5918	1.354	1.350	1.356	1.319	1.360	20,469,166	1.3480	1.85%
2010-03-31	0	6.500	6.460	6.530	6.440	6.540	2,261,000	14,648,022	6.4786	1.329	1.321	1.335	1.317	1.337	11,056,088	1.3249	-0.15%
2010-03-30	0	6.510	6.500	6.520	6.450	6.580	3,446,000	22,420,650	6.5063	1.331	1.329	1.333	1.319	1.346	16,850,632	1.3306	-0.31%
2010-03-29	0	6.530	6.540	6.550	6.400	6.600	5,341,483	34,973,753	6.5476	1.335	1.337	1.339	1.309	1.350	26,119,374	1.3390	0.31%
2010-03-26	0	6.510	6.520	6.530	6.450	6.680	6,499,100	42,483,463	6.5368	1.331	1.333	1.335	1.319	1.366	31,780,018	1.3368	-0.15%
2010-03-25	0	6.520	6.500	6.510	6.380	6.790	11,625,733	76,367,990	6.5689	1.333	1.329	1.331	1.305	1.389	56,848,795	1.3434	-2.54%
2010-03-24	1	-	-	-	-	-	0	0	-	1.368	-	-	-	-	0	-	0.00%
2010-03-23	1	-	-	-	-	-	0	0	-	1.368	-	-	-	-	0	-	0.00%
2010-03-22	1	-	-	-	-	-	0	0	-	1.368	-	-	-	-	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	1.368	1.368	1.370	1.364	1.407	47,031,649	1.3799	-1.62%
2010-03-18	0	6.800	6.800	6.810	6.590	6.840	36,293,540	245,110,843	6.7536	1.391	1.391	1.393	1.348	1.399	177,472,165	1.3811	5.43%
2010-03-17	0	6.450	6.450	6.460	6.220	6.520	17,723,000	114,494,560	6.4602	1.319	1.319	1.321	1.272	1.333	86,663,885	1.3211	4.71%
2010-03-16	0	6.160	6.140	6.150	6.120	6.210	1,687,150	10,402,169	6.1655	1.260	1.256	1.258	1.252	1.270	8,250,013	1.2609	-0.48%
2010-03-15	0	6.190	6.180	6.190	6.160	6.310	1,963,891	12,235,004	6.2300	1.266	1.264	1.266	1.260	1.290	9,603,251	1.2740	-1.59%
2010-03-12	0	6.290	6.310	6.320	6.200	6.340	7,957,360	49,756,989	6.2530	1.286	1.290	1.292	1.268	1.297	38,910,779	1.2787	-0.47%
2010-03-11	0	6.320	6.320	6.350	6.240	6.480	2,431,000	15,335,990	6.3085	1.292	1.292	1.299	1.276	1.325	11,887,373	1.2901	-1.25%
2010-03-10	0	6.400	6.400	6.420	6.370	6.480	2,679,850	17,229,821	6.4294	1.309	1.309	1.313	1.303	1.325	13,104,227	1.3148	-0.16%
2010-03-09	0	6.410	6.390	6.400	6.380	6.500	7,823,000	50,487,600	6.4537	1.311	1.307	1.309	1.305	1.329	38,253,770	1.3198	-1.08%
2010-03-08	0	6.480	6.450	6.490	6.410	6.550	12,175,652	78,746,663	6.4676	1.325	1.319	1.327	1.311	1.339	59,537,850	1.3226	1.73%
2010-03-05	0	6.370	6.370	6.390	6.090	6.450	21,419,824	134,252,386	6.2677	1.303	1.303	1.307	1.245	1.319	104,741,024	1.2818	3.75%
2010-03-04	0	6.140	6.130	6.140	6.130	6.310	6,653,000	41,192,680	6.1916	1.256	1.254	1.256	1.254	1.290	32,532,575	1.2662	-2.54%
2010-03-03	0	6.300	6.280	6.300	6.200	6.300	6,017,000	37,600,180	6.2490	1.288	1.284	1.288	1.268	1.288	29,422,592	1.2779	1.61%
2010-03-02	0	6.200	6.190	6.200	6.180	6.330	9,439,820	58,858,520	6.2351	1.268	1.266	1.268	1.264	1.295	46,159,876	1.2751	-2.05%
2010-03-01	0	6.330	6.330	6.340	6.130	6.350	12,964,000	80,998,842	6.2480	1.295	1.295	1.297	1.254	1.299	63,392,801	1.2777	4.11%
2010-02-26	0	6.080	6.070	6.080	6.050	6.140	3,505,000	21,336,240	6.0874	1.243	1.241	1.243	1.237	1.256	17,139,137	1.2449	1.16%
2010-02-25	0	6.010	6.000	6.010	6.000	6.110	5,992,000	36,284,130	6.0554	1.229	1.227	1.229	1.227	1.250	29,300,344	1.2384	-1.31%
2010-02-24	0	6.090	6.090	6.100	6.020	6.150	5,528,000	33,652,470	6.0876	1.245	1.245	1.247	1.231	1.258	27,031,426	1.2449	-1.46%
2010-02-23	0	6.180	6.170	6.190	6.030	6.210	6,374,742	39,213,512	6.1514	1.264	1.262	1.266	1.233	1.270	31,171,918	1.2580	1.31%
2010-02-22	0	6.100	6.130	6.150	6.090	6.330	4,137,175	25,424,527	6.1454	1.247	1.254	1.258	1.245	1.295	20,230,416	1.2567	0.83%
2010-02-19	0	6.050	6.030	6.050	5.950	6.150	3,828,000	23,095,220	6.0332	1.237	1.233	1.237	1.217	1.258	18,718,578	1.2338	-2.42%
2010-02-18	0	6.200	6.180	6.190	6.100	6.230	3,010,200	18,543,401	6.1602	1.268	1.264	1.266	1.247	1.274	14,719,609	1.2598	-0.32%
2010-02-17	0	6.220	6.190	6.220	6.170	6.400	10,498,340	65,258,691	6.2161	1.272	1.266	1.272	1.262	1.309	51,335,944	1.2712	-0.64%
2010-02-12	0	6.260	6.160	6.260	6.070	6.330	10,629,246	66,215,775	6.2296	1.280	1.260	1.280	1.241	1.295	51,976,063	1.2740	2.45%
2010-02-11	0	6.110	6.110	6.130	6.000	6.150	4,671,790	28,447,657	6.0892	1.250	1.250	1.254	1.227	1.258	22,844,635	1.2453	2.35%
2010-02-10	0	5.970	5.970	6.000	5.900	6.060	6,980,864	41,793,926	5.9869	1.221	1.221	1.227	1.207	1.239	34,135,801	1.2243	2.05%
2010-02-09	0	5.850	5.840	5.850	5.770	5.900	4,228,820	24,639,257	5.8265	1.196	1.194	1.196	1.180	1.207	20,678,552	1.1915	1.56%
2010-02-08	0	5.760	5.750	5.770	5.680	5.870	12,580,000	72,220,641	5.7409	1.178	1.176	1.180	1.162	1.200	61,515,075	1.1740	-1.87%
2010-02-05	0	5.870	5.870	5.880	5.810	6.040	9,358,800	55,350,626	5.9143	1.200	1.200	1.202	1.188	1.235	45,763,695	1.2095	-5.17%
2010-02-04	0	6.190	6.180	6.190	6.070	6.300	8,253,000	50,925,240	6.1705	1.266	1.264	1.266	1.241	1.288	40,356,432	1.2619	-2.06%
2010-02-03	0	6.320	6.310	6.320	6.220	6.400	3,950,072	24,943,831	6.3148	1.292	1.290	1.292	1.272	1.309	19,315,499	1.2914	0.32%
2010-02-02	0	6.300	6.300	6.310	6.250	6.480	7,507,000	47,471,260	6.3236	1.288	1.288	1.290	1.278	1.325	36,708,559	1.2932	0.00%
2010-02-01	0	6.300	6.230	6.270	6.000	6.300	8,631,677	53,184,075	6.1615	1.288	1.274	1.282	1.227	1.288	42,208,129	1.2600	3.79%
2010-01-29	0	6.070	6.060	6.070	6.050	6.290	11,108,000	68,244,928	6.1438	1.241	1.239	1.241	1.237	1.286	54,317,127	1.2564	-2.10%
2010-01-28	0	6.200	6.190	6.200	6.150	6.270	5,344,949	33,145,221	6.2012	1.268	1.266	1.268	1.258	1.282	26,136,323	1.2682	0.32%
2010-01-27	0	6.180	6.160	6.180	6.130	6.300	7,212,460	44,788,626	6.2099	1.264	1.260	1.264	1.254	1.288	35,268,284	1.2699	-0.16%
2010-01-26	0	6.190	6.170	6.230	6.160	6.480	11,850,820	73,903,826	6.2362	1.266	1.262	1.274	1.260	1.325	57,949,450	1.2753	-3.88%
2010-01-25	0	6.440	6.440	6.460	6.300	6.460	6,859,640	43,919,024	6.4025	1.317	1.317	1.321	1.288	1.321	33,543,026	1.3093	-0.31%
2010-01-22	0	6.460	6.450	6.500	6.120	6.500	13,998,491	87,446,747	6.2469	1.321	1.319	1.329	1.252	1.329	68,451,369	1.2775	1.10%
2010-01-21	0	6.390	6.380	6.390	6.380	6.520	5,914,000	37,986,380	6.4231	1.307	1.305	1.307	1.305	1.333	28,918,931	1.3135	-2.14%
2010-01-20	0	6.530	6.530	6.540	6.460	6.640	7,609,584	49,803,955	6.5449	1.335	1.335	1.337	1.321	1.358	37,210,185	1.3384	-1.80%
2010-01-19	0	6.650	6.620	6.640	6.530	6.690	8,452,000	55,614,360	6.5800	1.360	1.354	1.358	1.335	1.368	41,329,524	1.3456	1.37%
2010-01-18	0	6.560	6.550	6.560	6.520	6.720	7,055,314	46,502,089	6.5911	1.342	1.339	1.342	1.333	1.374	34,499,855	1.3479	-1.50%
2010-01-15	0	6.660	6.640	6.650	6.540	6.740	10,738,904	71,503,916	6.6584	1.362	1.358	1.360	1.337	1.378	52,512,280	1.3617	1.37%
2010-01-14	0	6.570	6.590	6.600	6.500	6.700	5,245,552	34,635,151	6.6028	1.344	1.348	1.350	1.329	1.370	25,650,280	1.3503	0.92%
2010-01-13	0	6.510	6.500	6.520	6.440	6.700	9,174,408	59,914,266	6.5306	1.331	1.329	1.333	1.317	1.370	44,862,035	1.3355	-4.26%
2010-01-12	0	6.800	6.790	6.800	6.690	6.810	8,114,800	54,870,144	6.7617	1.391	1.389	1.391	1.368	1.393	39,680,646	1.3828	0.44%
2010-01-11	0	6.770	6.760	6.770	6.720	6.820	9,388,000	63,535,800	6.7678	1.384	1.382	1.384	1.374	1.395	45,906,481	1.3840	1.04%
2010-01-08	0	6.700	6.690	6.700	6.690	6.820	9,014,232	60,760,825	6.7405	1.370	1.368	1.370	1.368	1.395	44,078,788	1.3785	-0.15%
2010-01-07	0	6.710	6.710	6.720	6.670	6.900	22,376,000	151,507,977	6.7710	1.372	1.372	1.374	1.364	1.411	109,416,639	1.3847	2.29%
2010-01-06	0	6.560	6.560	6.570	6.420	6.680	14,545,780	95,796,766	6.5859	1.342	1.342	1.344	1.313	1.366	71,127,564	1.3468	2.34%
2010-01-05	0	6.410	6.400	6.410	6.280	6.490	14,994,500	96,341,530	6.4251	1.311	1.309	1.311	1.284	1.327	73,321,764	1.3140	3.22%
2010-01-04	0	6.210	6.220	6.230	6.130	6.270	4,493,000	27,836,540	6.1955	1.270	1.272	1.274	1.254	1.282	21,970,368	1.2670	-0.48%
2009-12-31	0	6.240	6.240	6.260	6.140	6.260	2,767,000	17,206,890	6.2186	1.276	1.276	1.280	1.256	1.280	13,530,383	1.2717	1.79%
2009-12-30	0	6.130	6.110	6.140	6.010	6.200	3,895,000	23,659,340	6.0743	1.254	1.250	1.256	1.229	1.268	19,046,202	1.2422	-0.81%
2009-12-29	0	6.180	6.180	6.190	6.160	6.270	1,637,346	10,154,301	6.2017	1.264	1.264	1.266	1.260	1.282	8,006,476	1.2683	0.16%
2009-12-28	0	6.170	6.170	6.180	6.120	6.290	8,049,500	49,957,705	6.2063	1.262	1.262	1.264	1.252	1.286	39,361,335	1.2692	2.83%
2009-12-24	1	-	-	-	-	-	0	0	-	1.227	-	-	-	-	0	-	0.00%
2009-12-23	1	-	-	-	-	-	0	0	-	1.227	-	-	-	-	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	1.227	1.229	1.233	1.215	1.243	22,308,144	1.2263	-0.33%
2009-12-21	0	6.020	6.000	6.030	5.970	6.150	4,101,470	24,717,663	6.0265	1.231	1.227	1.233	1.221	1.258	20,055,822	1.2324	-0.66%
2009-12-18	0	6.060	6.060	6.070	5.940	6.070	9,046,279	54,173,345	5.9885	1.239	1.239	1.241	1.215	1.241	44,235,495	1.2247	-0.33%
2009-12-17	0	6.080	6.080	6.090	5.990	6.320	5,284,791	32,241,936	6.1009	1.243	1.243	1.245	1.225	1.292	25,842,155	1.2476	-1.30%
2009-12-16	0	6.160	6.150	6.200	6.140	6.270	8,088,872	50,144,886	6.1992	1.260	1.258	1.268	1.256	1.282	39,553,861	1.2678	-0.65%
2009-12-15	0	6.200	6.180	6.200	6.150	6.300	5,865,237	36,295,654	6.1883	1.268	1.264	1.268	1.258	1.288	28,680,484	1.2655	-1.59%
2009-12-14	0	6.300	6.290	6.300	6.140	6.300	4,143,155	25,796,873	6.2264	1.288	1.286	1.288	1.256	1.288	20,259,657	1.2733	0.48%
2009-12-11	0	6.270	6.250	6.260	6.200	6.390	5,639,000	35,435,340	6.2840	1.282	1.278	1.280	1.268	1.307	27,574,206	1.2851	0.32%
2009-12-10	0	6.250	6.240	6.250	6.150	6.480	5,746,820	36,048,961	6.2729	1.278	1.276	1.278	1.258	1.325	28,101,436	1.2828	0.16%
2009-12-09	0	6.240	6.240	6.250	6.160	6.350	8,213,880	51,283,988	6.2436	1.276	1.276	1.278	1.260	1.299	40,165,139	1.2768	-1.89%
2009-12-08	0	6.360	6.350	6.370	6.310	6.510	4,369,000	27,865,510	6.3780	1.301	1.299	1.303	1.290	1.331	21,364,019	1.3043	-0.78%
2009-12-07	0	6.410	6.400	6.410	6.400	6.560	4,311,141	27,971,444	6.4882	1.311	1.309	1.311	1.309	1.342	21,081,094	1.3268	-1.99%
2009-12-04	0	6.540	6.520	6.550	6.420	6.570	7,373,820	47,838,382	6.4876	1.337	1.333	1.339	1.313	1.344	36,057,320	1.3267	0.46%
2009-12-03	0	6.510	6.510	6.530	6.450	6.550	7,487,000	48,682,770	6.5023	1.331	1.331	1.335	1.319	1.339	36,610,761	1.3297	0.77%
2009-12-02	0	6.460	6.450	6.460	6.400	6.530	8,101,000	52,361,720	6.4636	1.321	1.319	1.321	1.309	1.335	39,613,166	1.3218	1.10%
2009-12-01	0	6.390	6.380	6.390	6.350	6.450	5,802,000	37,102,310	6.3947	1.307	1.305	1.307	1.299	1.319	28,371,261	1.3077	-0.47%
2009-11-30	0	6.420	6.400	6.420	6.300	6.450	6,600,000	42,028,110	6.3679	1.313	1.309	1.313	1.288	1.319	32,273,410	1.3023	4.39%
2009-11-27	0	6.150	6.150	6.170	6.050	6.340	26,161,000	162,013,340	6.1929	1.258	1.258	1.262	1.237	1.297	127,924,951	1.2665	-4.21%
2009-11-26	0	6.420	6.400	6.420	6.370	6.590	6,516,000	41,889,650	6.4287	1.313	1.309	1.313	1.303	1.348	31,862,657	1.3147	-1.83%
2009-11-25	0	6.540	6.540	6.550	6.400	6.600	10,179,000	66,128,454	6.4966	1.337	1.337	1.339	1.309	1.350	49,774,400	1.3286	0.62%
2009-11-24	0	6.500	6.490	6.500	6.460	6.690	9,055,000	59,244,270	6.5427	1.329	1.327	1.329	1.321	1.368	44,278,140	1.3380	-1.52%
2009-11-23	0	6.600	6.600	6.610	6.540	6.640	4,872,000	32,059,810	6.5804	1.350	1.350	1.352	1.337	1.358	23,823,644	1.3457	0.30%
2009-11-20	0	6.580	6.570	6.580	6.480	6.620	8,111,004	53,108,416	6.5477	1.346	1.344	1.346	1.325	1.354	39,662,084	1.3390	-1.94%
2009-11-19	0	6.710	6.700	6.710	6.670	6.830	3,983,000	26,822,470	6.7342	1.372	1.370	1.372	1.364	1.397	19,476,514	1.3772	-1.03%
2009-11-18	0	6.780	6.780	6.790	6.600	6.900	6,017,000	40,554,910	6.7401	1.387	1.387	1.389	1.350	1.411	29,422,592	1.3784	0.15%
2009-11-17	0	6.770	6.770	6.780	6.730	6.940	8,721,000	59,291,570	6.7987	1.384	1.384	1.387	1.376	1.419	42,644,910	1.3904	-1.46%
2009-11-16	0	6.870	6.870	6.880	6.560	6.920	19,565,000	133,171,430	6.8066	1.405	1.405	1.407	1.342	1.415	95,671,101	1.3920	4.73%
2009-11-13	0	6.560	6.570	6.580	6.480	6.590	3,963,766	25,909,440	6.5366	1.342	1.344	1.346	1.325	1.348	19,382,461	1.3367	0.77%
2009-11-12	0	6.510	6.510	6.530	6.480	6.590	4,258,004	27,786,406	6.5257	1.331	1.331	1.335	1.325	1.348	20,821,259	1.3345	0.00%
2009-11-11	0	6.510	6.510	6.520	6.450	6.600	5,094,000	33,118,390	6.5015	1.331	1.331	1.333	1.319	1.350	24,909,205	1.3296	-0.31%
2009-11-10	0	6.530	6.520	6.530	6.470	6.800	5,924,927	39,151,041	6.6079	1.335	1.333	1.335	1.323	1.391	28,972,363	1.3513	-1.80%
2009-11-09	0	6.650	6.630	6.640	6.450	6.650	5,661,458	37,178,846	6.5670	1.360	1.356	1.358	1.319	1.360	27,684,023	1.3430	3.10%
2009-11-06	0	6.450	6.450	6.460	6.400	6.530	5,766,000	37,193,620	6.4505	1.319	1.319	1.321	1.309	1.335	28,195,224	1.3191	1.10%
2009-11-05	0	6.380	6.380	6.390	6.350	6.550	3,761,248	24,207,614	6.4361	1.305	1.305	1.307	1.299	1.339	18,392,166	1.3162	-1.24%
2009-11-04	0	6.460	6.470	6.480	6.360	6.530	4,639,560	29,882,927	6.4409	1.321	1.323	1.325	1.301	1.335	22,687,034	1.3172	2.38%
2009-11-03	0	6.310	6.290	6.340	6.300	6.530	6,416,950	41,165,699	6.4152	1.290	1.286	1.297	1.288	1.335	31,378,312	1.3119	-1.41%
2009-11-02	0	6.400	6.400	6.430	6.230	6.480	5,642,250	36,070,510	6.3929	1.309	1.309	1.315	1.274	1.325	27,590,098	1.3074	-1.99%
2009-10-30	0	6.530	6.530	6.540	6.490	6.590	6,019,000	39,387,420	6.5438	1.335	1.335	1.337	1.327	1.348	29,432,372	1.3382	2.67%
2009-10-29	0	6.360	6.370	6.380	6.280	6.440	9,186,269	58,327,575	6.3494	1.301	1.303	1.305	1.284	1.317	44,920,034	1.2985	-2.30%
2009-10-28	0	6.510	6.510	6.520	6.500	6.760	11,079,318	72,705,539	6.5623	1.331	1.331	1.333	1.329	1.382	54,176,874	1.3420	-2.84%
2009-10-27	0	6.700	6.700	6.710	6.690	6.790	6,533,000	44,009,240	6.7365	1.370	1.370	1.372	1.368	1.389	31,945,786	1.3776	-2.90%
2009-10-23	0	6.900	6.890	6.910	6.840	6.940	7,884,000	54,301,630	6.8876	1.411	1.409	1.413	1.399	1.419	38,552,055	1.4085	1.47%
2009-10-22	0	6.800	6.780	6.790	6.700	6.860	7,970,000	54,013,800	6.7771	1.391	1.387	1.389	1.370	1.403	38,972,587	1.3859	-0.87%
2009-10-21	0	6.860	6.840	6.850	6.650	6.880	8,647,000	58,636,510	6.7811	1.403	1.399	1.401	1.360	1.407	42,283,057	1.3868	2.24%
2009-10-20	0	6.710	6.730	6.740	6.650	6.780	9,436,650	63,521,709	6.7314	1.372	1.376	1.378	1.360	1.387	46,144,375	1.3766	1.21%
2009-10-19	0	6.630	6.620	6.640	6.400	6.690	5,050,000	33,258,220	6.5858	1.356	1.354	1.358	1.309	1.368	24,694,048	1.3468	2.00%
2009-10-16	0	6.500	6.500	6.540	6.440	6.650	5,976,000	38,893,810	6.5083	1.329	1.329	1.337	1.317	1.360	29,222,106	1.3310	-1.81%
2009-10-15	0	6.620	6.610	6.630	6.610	6.780	7,450,639	49,814,753	6.6860	1.354	1.352	1.356	1.352	1.387	36,432,959	1.3673	0.46%
2009-10-14	0	6.590	6.590	6.600	6.520	6.640	4,781,000	31,523,430	6.5935	1.348	1.348	1.350	1.333	1.358	23,378,663	1.3484	1.07%
2009-10-13	0	6.520	6.510	6.520	6.450	6.600	4,211,741	27,671,305	6.5700	1.333	1.331	1.333	1.319	1.350	20,595,037	1.3436	1.24%
2009-10-12	0	6.440	6.430	6.440	6.420	6.670	4,132,200	26,875,130	6.5038	1.317	1.315	1.317	1.313	1.364	20,206,089	1.3301	-3.30%
2009-10-09	0	6.660	6.660	6.670	6.620	6.780	6,394,200	42,832,526	6.6987	1.362	1.362	1.364	1.354	1.387	31,267,066	1.3699	0.00%
2009-10-08	0	6.660	6.650	6.660	6.510	6.700	7,174,000	47,360,880	6.6017	1.362	1.360	1.362	1.331	1.370	35,080,219	1.3501	0.15%
2009-10-07	0	6.650	6.600	6.620	6.490	6.650	10,935,500	72,032,745	6.5871	1.360	1.350	1.354	1.327	1.360	53,473,617	1.3471	4.40%
2009-10-06	0	6.370	6.370	6.380	6.100	6.400	5,583,920	35,025,999	6.2727	1.303	1.303	1.305	1.247	1.309	27,304,870	1.2828	4.43%
2009-10-05	0	6.100	6.090	6.100	5.990	6.140	5,261,917	31,823,564	6.0479	1.247	1.245	1.247	1.225	1.256	25,730,304	1.2368	2.18%
2009-10-02	0	5.970	5.970	5.980	5.970	6.120	9,673,000	58,278,810	6.0249	1.221	1.221	1.223	1.221	1.252	47,300,105	1.2321	-3.86%
2009-09-30	0	6.210	6.200	6.220	6.150	6.320	5,218,731	32,407,640	6.2099	1.270	1.268	1.272	1.258	1.292	25,519,128	1.2699	-0.16%
2009-09-29	0	6.220	6.210	6.220	6.200	6.400	5,153,000	32,318,090	6.2717	1.272	1.270	1.272	1.268	1.309	25,197,709	1.2826	0.65%
2009-09-28	0	6.180	6.170	6.180	6.160	6.380	4,869,000	30,390,160	6.2416	1.264	1.262	1.264	1.260	1.305	23,808,975	1.2764	-3.74%
2009-09-25	0	6.420	6.410	6.420	6.300	6.450	6,889,274	43,946,191	6.3789	1.313	1.311	1.313	1.288	1.319	33,687,934	1.3045	-1.08%
2009-09-24	0	6.490	6.480	6.490	6.410	6.600	10,731,000	69,559,440	6.4821	1.327	1.325	1.327	1.311	1.350	52,473,630	1.3256	-2.99%
2009-09-23	0	6.690	6.690	6.700	6.670	6.870	6,255,000	42,151,130	6.7388	1.368	1.368	1.370	1.364	1.405	30,586,391	1.3781	-1.91%
2009-09-22	0	6.820	6.800	6.820	6.700	6.870	4,858,100	32,934,867	6.7794	1.395	1.391	1.395	1.370	1.405	23,755,675	1.3864	0.89%
2009-09-21	0	6.760	6.760	6.770	6.690	6.960	9,307,300	63,484,688	6.8210	1.382	1.382	1.384	1.368	1.423	45,511,865	1.3949	-2.31%
2009-09-18	0	6.920	6.900	6.950	6.700	7.000	10,957,500	75,122,125	6.8558	1.415	1.411	1.421	1.370	1.432	53,581,195	1.4020	0.44%
2009-09-17	0	6.890	6.860	6.870	6.820	7.170	30,180,549	211,379,405	7.0038	1.409	1.403	1.405	1.395	1.466	147,580,186	1.4323	1.47%
2009-09-16	0	6.790	6.780	6.800	6.550	6.800	29,292,300	195,762,835	6.6831	1.389	1.387	1.391	1.339	1.391	143,236,728	1.3667	4.95%
2009-09-15	0	6.470	6.450	6.470	6.300	6.740	14,045,896	90,798,021	6.4644	1.323	1.319	1.323	1.288	1.378	68,683,176	1.3220	4.02%
2009-09-14	0	6.220	6.210	6.220	6.110	6.390	12,597,270	79,187,466	6.2861	1.272	1.270	1.272	1.250	1.307	61,599,524	1.2855	-3.27%
2009-09-11	0	6.430	6.430	6.450	6.390	6.570	12,291,000	79,707,710	6.4850	1.315	1.315	1.319	1.307	1.344	60,101,891	1.3262	-0.31%
2009-09-10	0	6.450	6.440	6.450	6.430	6.630	10,004,246	65,298,227	6.5271	1.319	1.317	1.319	1.315	1.356	48,919,868	1.3348	-0.62%
2009-09-09	0	6.490	6.490	6.500	6.450	6.750	11,421,300	75,269,415	6.5903	1.327	1.327	1.329	1.319	1.380	55,849,136	1.3477	-2.26%
2009-09-08	0	6.640	6.630	6.640	6.360	6.680	14,396,000	94,352,500	6.5541	1.358	1.356	1.358	1.301	1.366	70,395,153	1.3403	4.08%
2009-09-07	0	6.380	6.360	6.380	6.330	6.540	11,306,600	72,782,580	6.4372	1.305	1.301	1.305	1.295	1.337	55,288,263	1.3164	0.79%
2009-09-04	0	6.330	6.330	6.340	6.110	6.350	13,360,731	83,511,366	6.2505	1.295	1.295	1.297	1.250	1.299	65,332,780	1.2782	3.77%
2009-09-03	0	6.100	6.090	6.100	5.850	6.210	12,154,500	73,739,915	6.0669	1.247	1.245	1.247	1.196	1.270	59,434,418	1.2407	4.27%
2009-09-02	0	5.850	5.840	5.850	5.720	5.900	6,562,600	38,214,555	5.8231	1.196	1.194	1.196	1.170	1.207	32,090,527	1.1908	-2.01%
2009-09-01	0	5.970	5.930	5.990	5.770	5.990	6,845,000	40,419,660	5.9050	1.221	1.213	1.225	1.180	1.225	33,471,438	1.2076	3.11%
2009-08-31	0	5.790	5.780	5.790	5.650	6.090	24,635,900	141,710,477	5.7522	1.184	1.182	1.184	1.155	1.245	120,467,348	1.1763	-5.08%
2009-08-28	0	6.100	6.100	6.110	5.990	6.280	11,746,000	71,491,810	6.0865	1.247	1.247	1.250	1.225	1.284	57,436,890	1.2447	-1.61%
2009-08-27	0	6.200	6.200	6.210	6.190	6.480	15,456,000	96,802,990	6.2631	1.268	1.268	1.270	1.266	1.325	75,578,458	1.2808	-4.62%
2009-08-26	0	6.500	6.500	6.530	6.430	6.650	6,203,266	40,464,404	6.5231	1.329	1.329	1.335	1.315	1.360	30,333,416	1.3340	-1.22%
2009-08-25	0	6.580	6.580	6.600	6.290	6.600	11,676,000	75,004,594	6.4238	1.346	1.346	1.350	1.286	1.350	57,094,596	1.3137	0.92%
2009-08-24	0	6.520	6.520	6.530	6.450	6.750	13,204,270	87,149,169	6.6001	1.333	1.333	1.335	1.319	1.380	64,567,700	1.3497	0.46%
2009-08-21	0	6.490	6.490	6.500	6.280	6.640	10,214,028	66,522,985	6.5129	1.327	1.327	1.329	1.284	1.358	49,945,684	1.3319	0.62%
2009-08-20	0	6.450	6.450	6.460	6.230	6.500	11,364,183	72,381,070	6.3692	1.319	1.319	1.321	1.274	1.329	55,569,839	1.3025	4.71%
2009-08-19	0	6.160	6.140	6.160	6.110	6.540	15,029,000	93,690,130	6.2340	1.260	1.256	1.260	1.250	1.337	73,490,466	1.2749	-5.23%
2009-08-18	0	6.500	6.470	6.500	6.140	6.580	19,409,500	123,105,820	6.3426	1.329	1.323	1.329	1.256	1.346	94,910,719	1.2971	0.31%
2009-08-17	0	6.480	6.480	6.500	6.440	6.960	19,156,000	126,849,480	6.6219	1.325	1.325	1.329	1.317	1.423	93,671,127	1.3542	-8.60%
2009-08-14	0	7.090	7.060	7.090	6.790	7.170	16,975,000	118,646,770	6.9895	1.450	1.444	1.450	1.389	1.466	83,006,232	1.4294	1.43%
2009-08-13	0	6.990	6.990	7.000	6.980	7.140	14,765,587	104,328,010	7.0656	1.429	1.429	1.432	1.427	1.460	72,202,400	1.4449	1.45%
2009-08-12	0	6.890	6.880	6.890	6.860	7.100	14,261,328	98,907,105	6.9353	1.409	1.407	1.409	1.403	1.452	69,736,619	1.4183	-4.44%
2009-08-11	0	7.210	7.200	7.210	7.090	7.390	6,846,800	49,320,190	7.2034	1.474	1.472	1.474	1.450	1.511	33,480,240	1.4731	-0.55%
2009-08-10	0	7.250	7.250	7.260	7.050	7.280	14,147,525	101,690,228	7.1878	1.483	1.483	1.485	1.442	1.489	69,180,132	1.4699	4.32%
2009-08-07	0	6.950	6.930	6.950	6.850	7.450	28,231,089	199,750,053	7.0755	1.421	1.417	1.421	1.401	1.524	138,047,501	1.4470	-7.33%
2009-08-06	0	7.500	7.480	7.500	7.300	7.630	20,285,000	151,467,790	7.4670	1.534	1.530	1.534	1.493	1.560	99,191,836	1.5270	-0.27%
2009-08-05	0	7.520	7.520	7.530	7.300	7.800	27,643,996	207,360,217	7.5011	1.538	1.538	1.540	1.493	1.595	135,176,669	1.5340	-1.83%
2009-08-04	0	7.660	7.650	7.660	7.390	7.920	37,737,000	289,922,196	7.6827	1.566	1.564	1.566	1.511	1.620	184,530,556	1.5711	1.32%
2009-08-03	0	7.560	7.550	7.560	7.100	7.570	34,820,431	256,189,110	7.3574	1.546	1.544	1.546	1.452	1.548	170,268,794	1.5046	6.48%
2009-07-31	0	7.100	7.100	7.110	7.020	7.260	31,284,550	223,093,218	7.1311	1.452	1.452	1.454	1.436	1.485	152,978,652	1.4583	2.90%
2009-07-30	0	6.900	6.880	6.890	6.690	7.160	26,749,765	184,480,657	6.8965	1.411	1.407	1.409	1.368	1.464	130,803,959	1.4104	-2.27%
2009-07-29	0	7.060	7.040	7.060	6.500	7.460	41,992,100	292,365,743	6.9624	1.444	1.440	1.444	1.329	1.526	205,337,614	1.4238	-1.67%
2009-07-28	0	7.180	7.180	7.190	6.780	7.320	53,741,000	381,013,582	7.0898	1.468	1.468	1.470	1.387	1.497	262,788,685	1.4499	5.74%
2009-07-27	0	6.790	6.780	6.790	6.050	6.800	38,613,000	250,905,250	6.4979	1.389	1.387	1.389	1.237	1.391	188,814,117	1.3288	12.05%
2009-07-24	0	6.060	6.060	6.070	5.820	6.070	17,049,487	101,496,504	5.9531	1.239	1.239	1.241	1.190	1.241	83,370,467	1.2174	1.68%
2009-07-23	0	5.960	5.960	5.970	5.830	6.000	9,274,202	55,111,522	5.9425	1.219	1.219	1.221	1.192	1.227	45,350,019	1.2152	2.94%
2009-07-22	0	5.790	5.770	5.790	5.740	5.980	9,958,045	58,471,457	5.8718	1.184	1.180	1.184	1.174	1.223	48,693,950	1.2008	0.00%
2009-07-21	0	5.790	5.780	5.820	5.650	5.850	17,562,000	101,445,810	5.7764	1.184	1.182	1.190	1.155	1.196	85,876,610	1.1813	1.58%
2009-07-20	0	5.700	5.690	5.700	5.500	5.770	16,781,000	95,411,500	5.6857	1.166	1.164	1.166	1.125	1.180	82,057,590	1.1627	3.64%
2009-07-17	0	5.500	5.500	5.510	5.270	5.560	26,911,770	146,273,479	5.4353	1.125	1.125	1.127	1.078	1.137	131,596,149	1.1115	-1.43%
2009-07-16	0	5.580	5.580	5.600	5.550	5.780	15,740,000	88,671,340	5.6335	1.141	1.141	1.145	1.135	1.182	76,967,193	1.1521	0.72%
2009-07-15	0	5.540	5.530	5.540	5.210	5.550	18,031,000	97,923,610	5.4308	1.133	1.131	1.133	1.065	1.135	88,169,978	1.1106	4.14%
2009-07-14	0	5.320	5.310	5.320	5.180	5.320	6,760,000	35,566,750	5.2614	1.088	1.086	1.088	1.059	1.088	33,055,796	1.0760	3.70%
2009-07-13	0	5.130	5.110	5.120	5.120	5.310	6,870,125	35,647,781	5.1888	1.049	1.045	1.047	1.047	1.086	33,594,297	1.0611	-3.39%
2009-07-10	0	5.310	5.300	5.310	5.300	5.440	4,733,475	25,332,929	5.3519	1.086	1.084	1.086	1.084	1.112	23,146,270	1.0945	-2.03%
2009-07-09	0	5.420	5.410	5.420	5.160	5.440	6,778,000	36,037,620	5.3169	1.108	1.106	1.108	1.055	1.112	33,143,814	1.0873	3.24%
2009-07-08	0	5.250	5.250	5.260	5.100	5.330	16,207,000	84,238,639	5.1977	1.074	1.074	1.076	1.043	1.090	79,250,781	1.0629	-2.23%
2009-07-07	0	5.370	5.350	5.400	5.350	5.600	12,396,000	67,450,770	5.4413	1.098	1.094	1.104	1.094	1.145	60,615,332	1.1128	-2.89%
2009-07-06	0	5.530	5.530	5.540	5.480	5.680	10,697,000	59,819,410	5.5922	1.131	1.131	1.133	1.121	1.162	52,307,374	1.1436	-2.12%
2009-07-03	0	5.650	5.640	5.650	5.540	5.730	12,017,000	67,683,280	5.6323	1.155	1.153	1.155	1.133	1.172	58,762,055	1.1518	-0.70%
2009-07-02	0	5.690	5.680	5.690	5.630	5.850	21,420,000	122,905,420	5.7379	1.164	1.162	1.164	1.151	1.196	104,741,885	1.1734	1.79%
2009-06-30	0	5.590	5.580	5.600	5.530	5.670	26,536,000	148,399,320	5.5924	1.143	1.141	1.145	1.131	1.160	129,758,667	1.1437	2.95%
2009-06-29	0	5.430	5.420	5.450	5.380	5.650	12,127,000	66,296,180	5.4668	1.110	1.108	1.115	1.100	1.155	59,299,946	1.1180	-2.69%
2009-06-26	0	5.580	5.600	5.610	5.400	5.650	12,459,000	68,901,530	5.5303	1.141	1.145	1.147	1.104	1.155	60,923,396	1.1310	4.69%
2009-06-25	0	5.330	5.330	5.340	5.260	5.450	11,351,000	60,828,260	5.3588	1.090	1.090	1.092	1.076	1.115	55,505,375	1.0959	0.95%
2009-06-24	0	5.280	5.260	5.290	5.040	5.330	11,414,000	59,549,880	5.2173	1.080	1.076	1.082	1.031	1.090	55,813,439	1.0669	3.13%
2009-06-23	0	5.120	5.150	5.160	5.100	5.260	13,338,000	68,943,520	5.1690	1.047	1.053	1.055	1.043	1.076	65,221,627	1.0571	-6.23%
2009-06-22	0	5.460	5.450	5.460	5.300	5.600	13,957,657	77,093,428	5.5234	1.117	1.115	1.117	1.084	1.145	68,251,695	1.1295	2.63%
2009-06-19	0	5.320	5.330	5.380	5.250	5.510	8,852,000	47,443,630	5.3597	1.088	1.090	1.100	1.074	1.127	43,285,488	1.0961	-0.93%
2009-06-18	0	5.370	5.360	5.370	5.300	5.550	8,136,170	44,054,457	5.4146	1.098	1.096	1.098	1.084	1.135	39,785,144	1.1073	-1.47%
2009-06-17	0	5.450	5.450	5.460	5.250	5.530	19,240,282	103,920,150	5.4012	1.115	1.115	1.117	1.074	1.131	94,083,259	1.1046	-1.09%
2009-06-16	0	5.510	5.510	5.520	5.450	5.670	24,071,000	133,060,230	5.5278	1.127	1.127	1.129	1.115	1.160	117,705,038	1.1305	-5.00%
2009-06-15	0	5.800	5.790	5.810	5.790	6.050	12,282,990	72,288,917	5.8853	1.186	1.184	1.188	1.184	1.237	60,062,723	1.2036	-4.29%
2009-06-12	0	6.060	6.060	6.070	5.970	6.270	23,342,000	142,656,120	6.1116	1.239	1.239	1.241	1.221	1.282	114,140,293	1.2498	-0.16%
2009-06-11	0	6.070	6.070	6.080	5.990	6.150	24,116,310	146,698,782	6.0830	1.241	1.241	1.243	1.225	1.258	117,926,600	1.2440	1.00%
2009-06-10	0	6.010	6.000	6.010	5.770	6.020	19,102,000	112,908,740	5.9108	1.229	1.227	1.229	1.180	1.231	93,407,072	1.2088	4.70%
2009-06-09	0	5.740	5.750	5.760	5.560	6.080	22,985,000	131,812,880	5.7347	1.174	1.176	1.178	1.137	1.243	112,394,595	1.1728	-3.37%
2009-06-08	0	5.940	5.940	5.950	5.920	6.190	15,644,800	95,112,618	6.0795	1.215	1.215	1.217	1.211	1.266	76,501,673	1.2433	-3.10%
2009-06-05	0	6.130	6.120	6.130	6.060	6.320	22,224,762	136,943,742	6.1618	1.254	1.252	1.254	1.239	1.292	108,677,099	1.2601	0.66%
2009-06-04	0	6.090	6.100	6.110	5.810	6.200	26,227,548	157,693,687	6.0125	1.245	1.247	1.250	1.188	1.268	128,250,365	1.2296	1.33%
2009-06-03	0	6.010	6.050	6.060	5.880	6.140	36,884,400	222,237,316	6.0252	1.229	1.237	1.239	1.202	1.256	180,361,418	1.2322	5.44%
2009-06-02	0	5.700	5.700	5.710	5.600	6.230	58,398,889	348,141,018	5.9614	1.166	1.166	1.168	1.145	1.274	285,565,345	1.2191	-0.18%
2009-06-01	0	5.710	5.720	5.730	5.250	5.730	35,370,000	195,396,620	5.5244	1.168	1.170	1.172	1.074	1.172	172,956,137	1.1297	10.66%
2009-05-29	0	5.160	5.150	5.160	4.990	5.200	19,814,000	101,558,380	5.1256	1.055	1.053	1.055	1.020	1.063	96,888,688	1.0482	1.98%
2009-05-27	0	5.060	5.050	5.060	5.000	5.110	20,768,000	105,201,700	5.0656	1.035	1.033	1.035	1.023	1.045	101,553,663	1.0359	2.85%
2009-05-26	0	4.920	4.910	4.920	4.910	5.080	11,859,932	59,140,875	4.9866	1.006	1.004	1.006	1.004	1.039	57,994,007	1.0198	-0.81%
2009-05-25	0	4.960	4.960	4.970	4.760	5.020	14,722,000	72,693,940	4.9378	1.014	1.014	1.016	0.973	1.027	71,989,264	1.0098	3.12%
2009-05-22	0	4.810	4.810	4.820	4.680	5.030	19,551,000	94,075,080	4.8118	0.984	0.984	0.986	0.957	1.029	95,602,642	0.9840	-3.80%
2009-05-21	0	5.000	5.000	5.010	4.950	5.130	14,267,000	71,806,150	5.0330	1.023	1.023	1.025	1.012	1.049	69,764,354	1.0293	-2.53%
2009-05-20	0	5.130	5.120	5.130	5.030	5.280	32,783,000	168,564,930	5.1418	1.049	1.047	1.049	1.029	1.080	160,305,939	1.0515	2.60%
2009-05-19	0	5.000	4.990	5.000	4.620	5.000	46,789,600	225,747,240	4.8247	1.023	1.020	1.023	0.945	1.023	228,796,960	0.9867	7.76%
2009-05-18	0	4.640	4.580	4.610	4.310	4.670	19,238,000	86,730,210	4.5083	0.949	0.937	0.943	0.881	0.955	94,072,100	0.9220	3.57%
2009-05-15	0	4.480	4.480	4.490	4.460	4.550	12,777,400	57,483,188	4.4988	0.916	0.916	0.918	0.912	0.930	62,480,343	0.9200	1.82%
2009-05-14	0	4.400	4.400	4.410	4.350	4.450	14,181,832	62,361,864	4.3973	0.900	0.900	0.902	0.890	0.910	69,347,890	0.8993	-5.17%
2009-05-13	0	4.640	4.630	4.640	4.530	4.750	13,801,020	64,541,281	4.6766	0.949	0.947	0.949	0.926	0.971	67,485,754	0.9564	1.09%
2009-05-12	0	4.590	4.590	4.600	4.440	4.720	14,600,000	66,700,640	4.5685	0.939	0.939	0.941	0.908	0.965	71,392,695	0.9343	-0.65%
2009-05-11	0	4.620	4.620	4.640	4.580	4.930	23,655,544	112,905,284	4.7729	0.945	0.945	0.949	0.937	1.008	115,673,495	0.9761	-3.55%
2009-05-08	0	4.790	4.780	4.790	4.550	4.820	30,318,000	142,825,320	4.7109	0.980	0.978	0.980	0.930	0.986	148,252,309	0.9634	2.79%
2009-05-07	0	4.660	4.660	4.670	4.500	4.980	42,611,670	200,540,746	4.7062	0.953	0.953	0.955	0.920	1.018	208,367,256	0.9624	-3.12%
2009-05-06	0	4.810	4.790	4.800	4.520	4.860	44,135,011	209,868,681	4.7552	0.984	0.980	0.982	0.924	0.994	215,816,257	0.9724	4.57%
2009-05-05	0	4.600	4.590	4.600	4.360	4.690	68,201,000	308,231,220	4.5195	0.941	0.939	0.941	0.892	0.959	333,496,792	0.9242	8.49%
2009-05-04	0	4.240	4.240	4.250	4.020	4.280	33,005,000	137,321,380	4.1606	0.867	0.867	0.869	0.822	0.875	161,391,499	0.8509	7.61%
2009-04-30	0	3.940	3.930	3.940	3.860	3.970	17,617,900	69,287,980	3.9328	0.806	0.804	0.806	0.789	0.812	86,149,956	0.8043	3.68%
2009-04-29	0	3.800	3.790	3.810	3.670	3.820	12,603,500	47,423,420	3.7627	0.777	0.775	0.779	0.751	0.781	61,629,988	0.7695	3.81%
2009-04-28	0	3.840	3.840	3.850	3.800	4.030	15,894,000	61,677,510	3.8806	0.749	0.749	0.751	0.741	0.786	81,528,677	0.7565	-2.04%
2009-04-27	0	3.920	3.920	3.930	3.910	4.090	21,414,794	85,491,246	3.9922	0.764	0.764	0.766	0.762	0.797	109,847,730	0.7783	-5.77%
2009-04-24	0	4.160	4.160	4.170	4.090	4.220	9,834,000	40,813,250	4.1502	0.811	0.811	0.813	0.797	0.823	50,443,753	0.8091	0.97%
2009-04-23	0	4.120	4.120	4.130	3.980	4.130	9,615,850	39,148,255	4.0712	0.803	0.803	0.805	0.776	0.805	49,324,747	0.7937	3.52%
2009-04-22	0	3.980	3.980	3.990	3.950	4.280	25,106,850	102,776,472	4.0936	0.776	0.776	0.778	0.770	0.834	128,786,225	0.7980	-3.86%
2009-04-21	0	4.140	4.140	4.150	4.050	4.150	16,544,000	67,954,770	4.1075	0.807	0.807	0.809	0.790	0.809	84,862,868	0.8008	-3.27%
2009-04-20	0	4.280	4.270	4.290	4.090	4.340	16,043,000	68,170,060	4.2492	0.834	0.832	0.836	0.797	0.846	82,292,976	0.8284	2.88%
2009-04-17	0	4.160	4.160	4.170	4.130	4.470	23,849,604	101,869,147	4.2713	0.811	0.811	0.813	0.805	0.871	122,337,150	0.8327	-3.93%
2009-04-16	0	4.330	4.320	4.330	4.270	4.690	33,752,340	150,808,890	4.4681	0.844	0.842	0.844	0.832	0.914	173,133,486	0.8711	-4.63%
2009-04-15	0	4.540	4.530	4.550	4.170	4.590	30,800,200	136,107,198	4.4190	0.885	0.883	0.887	0.813	0.895	157,990,409	0.8615	5.58%
2009-04-14	0	4.300	4.290	4.300	4.030	4.300	29,531,600	123,729,818	4.1897	0.838	0.836	0.838	0.786	0.838	151,483,093	0.8168	9.97%
2009-04-09	0	3.910	3.910	3.920	3.810	3.940	13,572,000	52,696,050	3.8827	0.762	0.762	0.764	0.743	0.768	69,617,919	0.7569	3.44%
2009-04-08	0	3.780	3.770	3.780	3.730	3.870	12,503,000	47,134,250	3.7698	0.737	0.735	0.737	0.727	0.754	64,134,456	0.7349	-3.57%
2009-04-07	0	3.920	3.910	3.920	3.860	3.980	11,176,877	43,743,189	3.9137	0.764	0.762	0.764	0.753	0.776	57,332,075	0.7630	-1.75%
2009-04-06	0	3.990	3.990	4.000	3.890	4.120	23,782,975	95,337,965	4.0087	0.778	0.778	0.780	0.758	0.803	121,995,375	0.7815	1.53%
2009-04-03	0	3.930	3.920	3.930	3.750	3.940	19,639,996	75,896,835	3.8644	0.766	0.764	0.766	0.731	0.768	100,743,859	0.7534	2.08%
2009-04-02	0	3.850	3.840	3.850	3.700	3.910	29,597,000	113,037,600	3.8192	0.751	0.749	0.751	0.721	0.762	151,818,564	0.7446	6.06%
2009-04-01	0	3.630	3.630	3.640	3.540	3.680	17,192,970	62,296,403	3.6234	0.708	0.708	0.710	0.690	0.717	88,191,776	0.7064	4.91%
2009-03-31	0	3.460	3.460	3.470	3.420	3.580	19,173,330	67,267,518	3.5084	0.675	0.675	0.676	0.667	0.698	98,350,083	0.6840	-0.86%
2009-03-30	0	3.490	3.460	3.470	3.470	3.820	24,843,000	90,127,570	3.6279	0.680	0.675	0.676	0.676	0.745	127,432,800	0.7073	-10.05%
2009-03-27	0	3.880	3.880	3.890	3.840	4.080	24,031,000	94,619,850	3.9374	0.756	0.756	0.758	0.749	0.795	123,267,625	0.7676	-2.51%
2009-03-26	0	3.980	3.970	3.980	3.820	4.000	34,937,000	137,101,284	3.9242	0.776	0.774	0.776	0.745	0.780	179,210,229	0.7650	3.65%
2009-03-25	0	3.840	3.850	3.860	3.700	4.030	37,652,954	146,996,739	3.9040	0.749	0.751	0.753	0.721	0.786	193,141,784	0.7611	1.05%
2009-03-24	0	3.800	3.800	3.810	3.640	3.930	34,624,000	129,644,800	3.7444	0.741	0.741	0.743	0.710	0.766	177,604,688	0.7300	-1.81%
2009-03-23	0	3.870	3.860	3.870	3.400	3.900	72,007,100	269,750,278	3.7462	0.754	0.753	0.754	0.663	0.760	369,362,249	0.7303	16.22%
2009-03-20	0	3.330	3.330	3.340	3.330	3.590	21,578,000	74,341,490	3.4452	0.649	0.649	0.651	0.649	0.700	110,684,899	0.6716	-0.89%
2009-03-19	0	3.360	3.360	3.370	3.230	3.420	15,715,000	52,619,980	3.3484	0.655	0.655	0.657	0.630	0.667	80,610,492	0.6528	3.07%
2009-03-18	0	3.260	3.250	3.260	3.240	3.380	8,224,000	27,174,340	3.3043	0.636	0.634	0.636	0.632	0.659	42,185,217	0.6442	-1.21%
2009-03-17	0	3.300	3.290	3.300	3.290	3.390	15,261,862	50,955,573	3.3388	0.643	0.641	0.643	0.641	0.661	78,286,109	0.6509	-2.65%
2009-03-16	0	3.390	3.380	3.390	3.180	3.390	14,855,724	49,041,746	3.3012	0.661	0.659	0.661	0.620	0.661	76,202,814	0.6436	7.96%
2009-03-13	0	3.140	3.140	3.150	3.080	3.170	6,007,533	18,780,892	3.1262	0.612	0.612	0.614	0.600	0.618	30,815,793	0.6095	2.95%
2009-03-12	0	3.050	3.050	3.060	2.980	3.090	3,138,067	9,502,633	3.0282	0.595	0.595	0.597	0.581	0.602	16,096,794	0.5903	-0.65%
2009-03-11	0	3.070	3.070	3.080	3.070	3.160	7,159,000	22,261,970	3.1096	0.598	0.598	0.600	0.598	0.616	36,722,272	0.6062	2.33%
2009-03-10	0	3.000	2.990	3.000	2.910	3.020	6,621,000	19,748,980	2.9828	0.585	0.583	0.585	0.567	0.589	33,962,588	0.5815	3.45%
2009-03-09	0	2.900	2.900	2.910	2.830	2.950	5,154,400	14,814,528	2.8742	0.565	0.565	0.567	0.552	0.575	26,439,626	0.5603	0.00%
2009-03-06	0	2.900	2.900	2.920	2.860	2.950	12,703,000	36,794,470	2.8965	0.565	0.565	0.569	0.558	0.575	65,160,361	0.5647	-3.65%
2009-03-05	0	3.010	3.010	3.020	3.000	3.200	7,333,000	22,780,030	3.1065	0.587	0.587	0.589	0.585	0.624	37,614,810	0.6056	-3.22%
2009-03-04	0	3.110	3.110	3.130	2.850	3.160	8,551,000	26,006,590	3.0414	0.606	0.606	0.610	0.556	0.616	43,862,572	0.5929	7.61%
2009-03-03	0	2.890	2.890	2.900	2.710	2.970	5,714,000	16,409,560	2.8718	0.563	0.563	0.565	0.528	0.579	29,310,108	0.5599	2.48%
2009-03-02	0	2.820	2.820	2.840	2.770	2.950	7,713,000	21,771,640	2.8227	0.550	0.550	0.554	0.540	0.575	39,564,029	0.5503	-3.42%
2009-02-27	0	2.920	2.920	2.940	2.890	3.060	6,716,000	19,884,520	2.9608	0.569	0.569	0.573	0.563	0.597	34,449,893	0.5772	-3.63%
2009-02-26	0	3.030	3.030	3.040	2.980	3.210	7,869,000	24,164,170	3.0708	0.591	0.591	0.593	0.581	0.626	40,364,235	0.5987	-3.81%
2009-02-25	0	3.150	3.150	3.160	3.110	3.230	7,159,000	22,683,820	3.1686	0.614	0.614	0.616	0.606	0.630	36,722,272	0.6177	1.29%
2009-02-24	0	3.110	3.110	3.120	3.070	3.280	9,512,000	29,795,510	3.1324	0.606	0.606	0.608	0.598	0.639	48,792,046	0.6107	-6.33%
2009-02-23	0	3.320	3.310	3.320	3.240	3.350	4,477,311	14,748,686	3.2941	0.647	0.645	0.647	0.632	0.653	22,966,481	0.6422	2.47%
2009-02-20	0	3.240	3.240	3.250	3.230	3.320	6,139,000	20,027,880	3.2624	0.632	0.632	0.634	0.630	0.647	31,490,156	0.6360	-3.28%
2009-02-19	0	3.350	3.350	3.360	3.270	3.410	5,767,000	19,326,180	3.3512	0.653	0.653	0.655	0.637	0.665	29,581,973	0.6533	1.52%
2009-02-18	0	3.300	3.290	3.300	3.250	3.380	9,465,539	31,263,876	3.3029	0.643	0.641	0.643	0.634	0.659	48,553,723	0.6439	-0.60%
2009-02-17	0	3.320	3.310	3.340	3.320	3.520	10,210,000	34,591,980	3.3880	0.647	0.645	0.651	0.647	0.686	52,372,454	0.6605	-5.68%
2009-02-16	0	3.520	3.510	3.530	3.410	3.550	6,431,000	22,399,840	3.4831	0.686	0.684	0.688	0.665	0.692	32,987,978	0.6790	1.44%
2009-02-13	0	3.470	3.460	3.470	3.430	3.540	4,759,566	16,615,458	3.4910	0.676	0.675	0.676	0.669	0.690	24,414,315	0.6806	1.76%
2009-02-12	0	3.410	3.400	3.410	3.320	3.570	7,727,000	26,638,810	3.4475	0.665	0.663	0.665	0.647	0.696	39,635,843	0.6721	-4.75%
2009-02-11	0	3.580	3.570	3.580	3.470	3.620	7,926,000	28,019,630	3.5352	0.698	0.696	0.698	0.676	0.706	40,656,618	0.6892	-2.45%
2009-02-10	0	3.670	3.670	3.680	3.600	3.820	14,421,000	53,605,110	3.7172	0.715	0.715	0.717	0.702	0.745	73,972,886	0.7247	0.00%
2009-02-09	0	3.670	3.670	3.680	3.530	3.700	17,640,000	64,201,490	3.6395	0.715	0.715	0.717	0.688	0.721	90,484,828	0.7095	3.97%
2009-02-06	0	3.530	3.520	3.530	3.300	3.570	19,032,947	66,107,284	3.4733	0.688	0.686	0.688	0.643	0.696	97,629,985	0.6771	5.06%
2009-02-05	0	3.360	3.350	3.360	3.280	3.470	12,833,000	43,471,800	3.3875	0.655	0.653	0.655	0.639	0.676	65,827,200	0.6604	1.51%
2009-02-04	0	3.310	3.310	3.320	3.150	3.360	13,138,000	43,030,430	3.2753	0.645	0.645	0.647	0.614	0.655	67,391,705	0.6385	6.43%
2009-02-03	0	3.110	3.100	3.110	3.040	3.170	4,388,000	13,726,220	3.1281	0.606	0.604	0.606	0.593	0.618	22,508,357	0.6098	2.30%
2009-02-02	0	3.040	3.040	3.070	3.020	3.190	4,887,858	15,161,753	3.1019	0.593	0.593	0.598	0.589	0.622	25,072,392	0.6047	-5.30%
2009-01-30	0	3.210	3.210	3.220	2.820	3.280	8,337,700	25,170,291	3.0189	0.626	0.626	0.628	0.550	0.639	42,768,444	0.5885	8.45%
2009-01-29	0	2.960	2.960	2.970	2.930	3.040	4,726,000	14,085,710	2.9805	0.577	0.577	0.579	0.571	0.593	24,242,137	0.5810	5.71%
2009-01-23	0	2.800	2.800	2.810	2.770	2.940	13,617,000	38,211,100	2.8061	0.546	0.546	0.548	0.540	0.573	69,848,748	0.5471	-6.35%
2009-01-22	0	2.990	2.980	2.990	2.960	3.110	4,866,000	14,707,850	3.0226	0.583	0.581	0.583	0.577	0.606	24,960,271	0.5893	-0.33%
2009-01-21	0	3.000	3.000	3.010	2.980	3.170	6,885,000	21,133,880	3.0696	0.585	0.585	0.587	0.581	0.618	35,316,782	0.5984	-7.12%
2009-01-20	0	3.230	3.210	3.230	3.060	3.230	3,416,000	10,820,880	3.1677	0.630	0.626	0.630	0.597	0.630	17,522,459	0.6175	-0.92%
2009-01-19	0	3.260	3.230	3.260	3.130	3.290	6,424,000	20,756,830	3.2311	0.636	0.630	0.636	0.610	0.641	32,952,071	0.6299	4.49%
2009-01-16	0	3.120	3.120	3.160	3.120	3.270	8,486,000	26,991,110	3.1807	0.608	0.608	0.616	0.608	0.637	43,529,153	0.6201	-1.27%
2009-01-15	0	3.160	3.160	3.170	3.020	3.170	7,068,298	21,834,000	3.0890	0.616	0.616	0.618	0.589	0.618	36,257,014	0.6022	-2.77%
2009-01-14	0	3.250	3.250	3.270	3.240	3.380	12,691,000	41,975,730	3.3075	0.634	0.634	0.637	0.632	0.659	65,098,807	0.6448	0.93%
2009-01-13	0	3.220	3.210	3.220	3.200	3.460	16,699,000	55,639,720	3.3319	0.628	0.626	0.628	0.624	0.675	85,657,945	0.6496	-4.73%
2009-01-12	0	3.380	3.380	3.400	3.380	3.620	13,399,000	46,371,500	3.4608	0.659	0.659	0.663	0.659	0.706	68,730,511	0.6747	-7.65%
2009-01-09	0	3.660	3.650	3.660	3.580	3.730	7,767,836	28,397,500	3.6558	0.714	0.712	0.714	0.698	0.727	39,845,312	0.7127	1.67%
2009-01-08	0	3.600	3.600	3.620	3.580	3.780	10,777,000	39,359,560	3.6522	0.702	0.702	0.706	0.698	0.737	55,280,895	0.7120	-7.22%
2009-01-07	0	3.880	3.860	3.880	3.850	4.190	19,889,836	80,475,445	4.0461	0.756	0.753	0.756	0.751	0.817	102,025,419	0.7888	-3.24%
2009-01-06	0	4.010	4.010	4.020	3.830	4.060	20,879,500	82,400,390	3.9465	0.782	0.782	0.784	0.747	0.791	107,101,926	0.7694	1.01%
2009-01-05	0	3.970	3.970	3.980	3.830	4.000	21,419,000	83,724,810	3.9089	0.774	0.774	0.776	0.747	0.780	109,869,305	0.7620	5.59%
2009-01-02	0	3.760	3.760	3.770	3.500	3.770	10,431,000	38,544,160	3.6952	0.733	0.733	0.735	0.682	0.735	53,506,080	0.7204	6.82%
2008-12-31	0	3.520	3.520	3.530	3.440	3.540	3,870,995	13,524,723	3.4939	0.686	0.686	0.688	0.671	0.690	19,856,367	0.6811	2.33%
2008-12-30	0	3.440	3.420	3.440	3.390	3.550	7,709,720	26,478,298	3.4344	0.671	0.667	0.671	0.661	0.692	39,547,205	0.6695	-1.71%
2008-12-29	0	3.500	3.500	3.510	3.460	3.540	5,756,000	20,147,769	3.5003	0.682	0.682	0.684	0.675	0.690	29,525,548	0.6824	1.45%
2008-12-24	0	3.450	3.450	3.470	3.320	3.540	7,837,010	27,104,214	3.4585	0.673	0.673	0.676	0.647	0.690	40,200,142	0.6742	1.77%
2008-12-23	0	3.390	3.390	3.440	3.350	3.640	10,780,000	37,320,220	3.4620	0.661	0.661	0.671	0.653	0.710	55,296,284	0.6749	-5.83%
2008-12-22	0	3.600	3.600	3.640	3.600	3.930	14,035,000	52,797,900	3.7619	0.702	0.702	0.710	0.702	0.766	71,992,889	0.7334	-5.01%
2008-12-19	0	3.790	3.790	3.800	3.770	4.070	31,025,672	121,154,530	3.9050	0.739	0.739	0.741	0.735	0.793	159,146,973	0.7613	-4.29%
2008-12-18	0	3.960	3.960	3.970	3.700	3.960	39,227,000	151,202,610	3.8546	0.772	0.772	0.774	0.721	0.772	201,215,893	0.7514	8.20%
2008-12-17	0	3.660	3.650	3.660	3.370	3.670	37,711,000	132,467,890	3.5127	0.714	0.712	0.714	0.657	0.715	193,439,533	0.6848	7.02%
2008-12-16	0	3.420	3.420	3.430	3.280	3.480	8,356,000	28,322,810	3.3895	0.667	0.667	0.669	0.639	0.678	42,862,314	0.6608	2.09%
2008-12-15	0	3.350	3.350	3.360	3.350	3.640	16,572,002	57,544,177	3.4724	0.653	0.653	0.655	0.653	0.710	85,006,505	0.6769	0.60%
2008-12-12	0	3.330	3.330	3.370	3.260	3.690	25,029,000	84,765,160	3.3867	0.649	0.649	0.657	0.636	0.719	128,386,891	0.6602	-10.00%
2008-12-11	0	3.700	3.700	3.720	3.620	3.930	41,107,439	155,478,860	3.7823	0.721	0.721	0.725	0.706	0.766	210,861,653	0.7374	2.78%
2008-12-10	0	3.600	3.600	3.660	3.230	3.710	48,522,890	167,909,864	3.4604	0.702	0.702	0.714	0.630	0.723	248,899,397	0.6746	12.85%
2008-12-09	0	3.190	3.190	3.200	3.020	3.320	42,075,110	134,429,216	3.1950	0.622	0.622	0.624	0.589	0.647	215,825,346	0.6229	4.25%
2008-12-08	0	3.060	3.060	3.070	2.880	3.110	44,413,000	133,944,130	3.0159	0.597	0.597	0.598	0.561	0.606	227,817,612	0.5879	7.37%
2008-12-05	0	2.850	2.850	2.880	2.650	2.900	17,231,000	48,265,430	2.8011	0.556	0.556	0.561	0.517	0.565	88,386,852	0.5461	6.34%
2008-12-04	0	2.680	2.670	2.680	2.630	2.810	12,673,979	34,691,454	2.7372	0.522	0.521	0.522	0.513	0.548	65,011,497	0.5336	-1.83%
2008-12-03	0	2.730	2.730	2.740	2.670	2.780	12,967,500	35,353,505	2.7263	0.532	0.532	0.534	0.521	0.542	66,517,121	0.5315	3.02%
2008-12-02	0	2.650	2.640	2.650	2.610	2.730	14,096,000	37,761,800	2.6789	0.517	0.515	0.517	0.509	0.532	72,305,790	0.5223	-8.62%
2008-12-01	0	2.900	2.890	2.900	2.770	2.980	18,563,569	54,057,422	2.9120	0.565	0.563	0.565	0.540	0.581	95,222,299	0.5677	2.47%
2008-11-28	0	2.830	2.830	2.840	2.700	2.860	14,764,000	41,353,760	2.8010	0.552	0.552	0.554	0.526	0.558	75,732,313	0.5461	5.20%
2008-11-27	0	2.690	2.640	2.690	2.570	2.750	9,553,000	25,725,420	2.6929	0.524	0.515	0.524	0.501	0.536	49,002,356	0.5250	3.86%
2008-11-26	0	2.590	2.580	2.610	2.500	2.630	6,411,500	16,598,995	2.5889	0.505	0.503	0.509	0.487	0.513	32,887,952	0.5047	4.86%
2008-11-25	0	2.470	2.460	2.470	2.440	2.530	6,821,000	16,934,600	2.4827	0.482	0.480	0.482	0.476	0.493	34,988,493	0.4840	5.11%
2008-11-24	0	2.350	2.340	2.350	2.330	2.480	4,052,000	9,688,520	2.3910	0.458	0.456	0.458	0.454	0.483	20,784,837	0.4661	-2.08%
2008-11-21	0	2.400	2.390	2.400	2.110	2.440	9,874,382	22,717,726	2.3007	0.468	0.466	0.468	0.411	0.476	50,650,893	0.4485	5.26%
2008-11-20	0	2.280	2.270	2.280	2.250	2.370	10,987,000	25,277,880	2.3007	0.444	0.443	0.444	0.439	0.462	56,358,096	0.4485	-8.80%
2008-11-19	0	2.500	2.500	2.510	2.410	2.610	6,592,000	16,653,220	2.5263	0.487	0.487	0.489	0.470	0.509	33,813,832	0.4925	0.81%
2008-11-18	0	2.480	2.480	2.490	2.410	2.730	10,195,000	26,178,040	2.5677	0.483	0.483	0.485	0.470	0.532	52,295,512	0.5006	-10.47%
2008-11-17	0	2.770	2.770	2.780	2.710	2.850	5,866,000	16,174,450	2.7573	0.540	0.540	0.542	0.528	0.556	30,089,796	0.5375	-1.07%
2008-11-14	0	2.800	2.800	2.810	2.790	2.930	12,479,000	35,723,430	2.8627	0.546	0.546	0.548	0.544	0.571	64,011,348	0.5581	3.32%
2008-11-13	0	2.710	2.710	2.720	2.650	2.810	15,419,961	42,136,144	2.7326	0.528	0.528	0.530	0.517	0.548	79,097,082	0.5327	-6.55%
2008-11-12	0	2.900	2.890	2.900	2.740	3.030	15,615,000	45,237,670	2.8971	0.565	0.563	0.565	0.534	0.591	80,097,539	0.5648	1.05%
2008-11-11	0	2.870	2.870	2.900	2.850	3.280	32,479,749	99,916,294	3.0763	0.560	0.560	0.565	0.556	0.639	166,605,698	0.5997	-6.51%
2008-11-10	0	3.070	3.070	3.080	2.910	3.160	40,130,000	120,923,360	3.0133	0.598	0.598	0.600	0.567	0.616	205,847,855	0.5874	11.23%
2008-11-07	0	2.760	2.750	2.760	2.470	2.830	18,644,000	50,675,920	2.7181	0.538	0.536	0.538	0.482	0.552	95,634,872	0.5299	3.76%
2008-11-06	0	2.660	2.660	2.670	2.570	2.730	17,998,500	47,302,230	2.6281	0.519	0.519	0.521	0.501	0.532	92,323,763	0.5124	-9.83%
2008-11-05	0	2.950	2.950	2.960	2.800	3.220	37,869,000	113,866,140	3.0068	0.575	0.575	0.577	0.546	0.628	194,249,998	0.5862	13.46%
2008-11-04	0	2.600	2.590	2.600	2.280	2.700	17,169,600	42,120,178	2.4532	0.507	0.505	0.507	0.444	0.526	88,071,899	0.4782	9.24%
2008-11-03	0	2.380	2.360	2.380	2.350	2.530	27,387,000	66,660,170	2.4340	0.464	0.460	0.464	0.458	0.493	140,482,312	0.4745	1.71%
2008-10-31	0	2.340	2.330	2.340	2.010	2.520	55,978,610	130,861,261	2.3377	0.456	0.454	0.456	0.392	0.491	287,143,702	0.4557	6.36%
2008-10-30	0	2.200	2.150	2.200	1.650	2.200	51,630,751	100,052,015	1.9378	0.429	0.419	0.429	0.322	0.429	264,841,249	0.3778	41.03%
2008-10-29	0	1.560	1.560	1.570	1.480	1.820	31,380,698	52,141,322	1.6616	0.304	0.304	0.306	0.289	0.355	160,968,088	0.3239	-4.29%
2008-10-28	0	1.630	1.630	1.650	1.460	1.850	12,331,481	19,567,306	1.5868	0.318	0.318	0.322	0.285	0.361	63,254,645	0.3093	6.54%
2008-10-27	0	1.530	1.530	1.540	1.500	1.830	19,586,000	30,898,110	1.5776	0.298	0.298	0.300	0.292	0.357	100,466,885	0.3075	-16.39%
2008-10-24	0	1.830	1.820	1.830	1.800	2.000	9,478,001	17,715,272	1.8691	0.357	0.355	0.357	0.351	0.390	48,617,647	0.3644	-8.04%
2008-10-23	0	1.990	1.980	1.990	1.820	2.090	13,128,000	25,708,600	1.9583	0.388	0.386	0.388	0.355	0.407	67,340,410	0.3818	-6.57%
2008-10-22	0	2.130	2.120	2.130	2.130	2.400	12,448,000	27,785,660	2.2321	0.415	0.413	0.415	0.415	0.468	63,852,332	0.4352	-8.97%
2008-10-21	0	2.340	2.340	2.350	2.330	2.580	6,106,644	14,922,591	2.4437	0.456	0.456	0.458	0.454	0.503	31,324,186	0.4764	-6.40%
2008-10-20	0	2.500	2.460	2.500	2.330	2.500	7,599,680	18,549,691	2.4409	0.487	0.480	0.487	0.454	0.487	38,982,752	0.4758	7.30%
2008-10-17	0	2.330	2.330	2.340	2.330	2.490	7,867,600	18,954,450	2.4092	0.454	0.454	0.456	0.454	0.485	40,357,054	0.4697	-2.92%
2008-10-16	0	2.400	2.400	2.410	2.350	2.500	11,400,000	27,493,360	2.4117	0.468	0.468	0.470	0.458	0.487	58,476,590	0.4702	-9.43%
2008-10-15	0	2.650	2.640	2.650	2.640	2.790	9,352,917	25,171,757	2.6913	0.517	0.515	0.517	0.515	0.544	47,976,025	0.5247	-8.62%
2008-10-14	0	2.900	2.900	2.910	2.800	3.030	13,675,500	39,640,170	2.8986	0.565	0.565	0.567	0.546	0.591	70,148,825	0.5651	7.81%
2008-10-13	0	2.690	2.670	2.690	2.450	2.750	16,479,265	43,709,552	2.6524	0.524	0.521	0.524	0.478	0.536	84,530,809	0.5171	3.86%
2008-10-10	0	2.590	2.580	2.590	2.480	2.750	22,558,197	58,108,872	2.5760	0.505	0.503	0.505	0.483	0.536	115,712,845	0.5022	-12.20%
2008-10-09	0	2.950	2.940	2.950	2.860	3.090	13,692,000	41,013,000	2.9954	0.575	0.573	0.575	0.558	0.602	70,233,462	0.5840	0.34%
2008-10-08	0	2.940	2.940	2.960	2.940	3.140	14,649,500	43,926,400	2.9985	0.573	0.573	0.577	0.573	0.612	75,144,982	0.5846	-8.98%
2008-10-06	0	3.230	3.230	3.270	3.200	3.470	15,561,200	51,521,050	3.3109	0.630	0.630	0.637	0.624	0.676	79,821,571	0.6455	-7.18%
2008-10-03	0	3.480	3.470	3.480	3.360	3.520	7,797,093	26,892,739	3.4491	0.678	0.676	0.678	0.655	0.686	39,995,387	0.6724	-2.79%
2008-10-02	0	3.580	3.580	3.590	3.300	3.580	9,956,000	34,543,400	3.4696	0.698	0.698	0.700	0.643	0.698	51,069,555	0.6764	5.92%
2008-09-30	0	3.380	3.380	3.400	2.900	3.410	13,278,000	42,903,310	3.2312	0.659	0.659	0.663	0.565	0.665	68,109,838	0.6299	-2.31%
2008-09-29	0	3.460	3.450	3.460	3.460	4.000	9,604,000	34,922,800	3.6363	0.675	0.673	0.675	0.675	0.780	49,263,962	0.7089	-10.82%
2008-09-26	0	3.880	3.880	3.890	3.760	4.020	6,837,000	26,542,100	3.8821	0.756	0.756	0.758	0.733	0.784	35,070,565	0.7568	-3.00%
2008-09-25	0	4.000	4.000	4.010	3.950	4.110	10,284,000	41,292,710	4.0152	0.780	0.780	0.782	0.770	0.801	52,752,039	0.7828	0.00%
2008-09-24	0	4.000	4.000	4.010	3.930	4.230	11,355,000	46,017,460	4.0526	0.780	0.780	0.782	0.766	0.825	58,245,761	0.7901	-1.48%
2008-09-23	0	4.060	4.060	4.070	3.920	4.160	12,973,000	52,452,030	4.0432	0.791	0.791	0.793	0.764	0.811	66,545,333	0.7882	-2.87%
2008-09-22	0	4.180	4.180	4.190	3.760	4.220	22,705,000	91,411,560	4.0261	0.815	0.815	0.817	0.733	0.823	116,465,874	0.7849	10.00%
2008-09-19	0	3.800	3.780	3.800	3.370	3.800	18,007,420	64,211,142	3.5658	0.741	0.737	0.741	0.657	0.741	92,369,518	0.6952	20.25%
2008-09-18	0	3.160	3.160	3.180	3.000	3.290	17,584,500	55,137,865	3.1356	0.616	0.616	0.620	0.585	0.641	90,200,140	0.6113	-3.07%
2008-09-17	0	3.260	3.260	3.270	3.260	3.670	8,482,000	29,108,580	3.4318	0.636	0.636	0.637	0.636	0.715	43,508,635	0.6690	-6.86%
2008-09-16	0	3.500	3.500	3.510	3.400	3.700	18,966,952	67,150,307	3.5404	0.682	0.682	0.684	0.663	0.721	97,291,462	0.6902	-10.71%
2008-09-12	0	3.920	3.920	3.950	3.700	4.080	8,324,000	32,371,050	3.8889	0.764	0.764	0.770	0.721	0.795	42,698,170	0.7581	-0.25%
2008-09-11	0	3.930	3.920	3.930	3.900	4.220	11,232,998	44,491,932	3.9608	0.766	0.764	0.766	0.760	0.823	57,619,949	0.7722	-7.31%
2008-09-10	0	4.240	4.240	4.250	4.240	4.520	11,533,000	50,443,100	4.3738	0.827	0.827	0.829	0.827	0.881	59,158,817	0.8527	-7.02%
2008-09-09	0	4.560	4.560	4.590	4.550	4.870	6,476,000	30,107,060	4.6490	0.889	0.889	0.895	0.887	0.949	33,218,807	0.9063	-6.75%
2008-09-08	0	4.890	4.850	4.890	4.800	5.010	6,704,000	32,905,370	4.9083	0.953	0.946	0.953	0.936	0.977	34,388,338	0.9569	2.52%
2008-09-05	0	4.770	4.750	4.770	4.520	4.770	10,262,859	47,945,363	4.6717	0.930	0.926	0.930	0.881	0.930	52,643,596	0.9108	0.21%
2008-09-04	0	4.760	4.740	4.760	4.700	4.850	8,575,920	40,490,544	4.7214	0.928	0.924	0.928	0.916	0.946	43,990,400	0.9204	-0.83%
2008-09-03	0	4.800	4.800	4.820	4.800	5.000	6,100,000	29,578,810	4.8490	0.936	0.936	0.940	0.936	0.975	31,290,105	0.9453	-4.00%
2008-09-02	0	5.000	4.990	5.000	4.890	5.160	9,275,420	46,291,506	4.9908	0.975	0.973	0.975	0.953	1.006	47,578,503	0.9730	-2.91%
2008-09-01	0	5.150	5.140	5.150	5.080	5.250	11,321,158	58,307,245	5.1503	1.004	1.002	1.004	0.990	1.023	58,072,168	1.0040	0.19%
2008-08-29	0	5.140	5.120	5.140	5.040	5.180	8,208,173	41,880,045	5.1022	1.002	0.998	1.002	0.983	1.010	42,104,032	0.9947	3.84%
2008-08-28	0	4.950	4.940	4.950	4.920	5.180	10,075,390	50,716,241	5.0337	0.965	0.963	0.965	0.959	1.010	51,681,969	0.9813	-1.98%
2008-08-27	0	5.050	5.050	5.060	4.780	5.100	22,489,000	111,817,940	4.9721	0.984	0.984	0.986	0.932	0.994	115,357,897	0.9693	5.65%
2008-08-26	0	4.780	4.780	4.800	4.630	4.880	10,444,564	49,559,683	4.7450	0.932	0.932	0.936	0.903	0.951	53,575,656	0.9250	1.06%
2008-08-25	0	4.730	4.730	4.740	4.660	4.890	12,649,763	60,267,069	4.7643	0.922	0.922	0.924	0.908	0.953	64,887,281	0.9288	3.96%
2008-08-21	0	4.550	4.540	4.550	4.500	4.730	7,164,875	32,820,698	4.5808	0.887	0.885	0.887	0.877	0.922	36,752,408	0.8930	-3.60%
2008-08-20	0	4.720	4.710	4.720	4.540	4.800	7,037,900	33,124,865	4.7066	0.920	0.918	0.920	0.885	0.936	36,101,087	0.9176	3.74%
2008-08-19	0	4.550	4.550	4.570	4.510	4.730	5,633,150	26,060,640	4.6263	0.887	0.887	0.891	0.879	0.922	28,895,386	0.9019	-4.21%
2008-08-18	0	4.750	4.750	4.760	4.750	5.030	6,241,700	30,047,000	4.8139	0.926	0.926	0.928	0.926	0.981	32,016,959	0.9385	-5.57%
2008-08-15	0	5.030	5.020	5.030	5.000	5.200	5,266,078	26,736,398	5.0771	0.981	0.979	0.981	0.975	1.014	27,012,481	0.9898	-3.82%
2008-08-14	0	5.230	5.220	5.230	5.100	5.290	12,349,191	64,350,961	5.2109	1.020	1.018	1.020	0.994	1.031	63,345,489	1.0159	2.55%
2008-08-13	0	5.100	5.100	5.110	4.880	5.150	21,234,773	106,924,483	5.0353	0.994	0.994	0.996	0.951	1.004	108,924,308	0.9816	2.41%
2008-08-12	0	4.980	4.980	4.990	4.730	5.100	16,136,020	80,043,866	4.9606	0.971	0.971	0.973	0.922	0.994	82,770,125	0.9671	2.68%
2008-08-11	0	4.850	4.840	4.850	4.830	5.250	18,621,000	91,865,350	4.9334	0.946	0.944	0.946	0.942	1.023	95,516,893	0.9618	-6.19%
2008-08-08	0	5.170	5.170	5.190	5.120	5.390	15,048,500	78,575,460	5.2215	1.008	1.008	1.012	0.998	1.051	77,191,663	1.0179	-4.44%
2008-08-07	0	5.410	5.410	5.430	5.210	5.990	23,995,173	130,016,372	5.4184	1.055	1.055	1.059	1.016	1.168	123,083,850	1.0563	-7.20%
2008-08-05	0	5.830	5.820	5.830	5.760	6.160	14,473,100	85,269,876	5.8916	1.137	1.135	1.137	1.123	1.201	74,240,134	1.1486	-5.36%
2008-08-04	0	6.160	6.160	6.170	6.120	6.320	3,880,495	24,004,795	6.1860	1.201	1.201	1.203	1.193	1.232	19,905,098	1.2060	-2.69%
2008-08-01	0	6.330	6.330	6.340	6.160	6.370	7,300,617	45,454,132	6.2261	1.234	1.234	1.236	1.201	1.242	37,448,700	1.2138	-1.09%
2008-07-31	0	6.400	6.400	6.410	6.330	6.490	8,173,000	52,446,890	6.4171	1.248	1.248	1.250	1.234	1.265	41,923,611	1.2510	-0.16%
2008-07-30	0	6.410	6.400	6.410	6.280	6.430	7,347,173	46,754,524	6.3636	1.250	1.248	1.250	1.224	1.254	37,687,511	1.2406	3.22%
2008-07-29	0	6.210	6.200	6.210	6.060	6.240	5,513,000	34,078,040	6.1814	1.211	1.209	1.211	1.181	1.216	28,279,074	1.2051	-0.80%
2008-07-28	0	6.260	6.250	6.260	6.230	6.400	5,311,555	33,475,826	6.3025	1.220	1.218	1.220	1.215	1.248	27,245,756	1.2287	-0.79%
2008-07-25	0	6.310	6.310	6.340	6.300	6.470	8,188,000	51,997,270	6.3504	1.230	1.230	1.236	1.228	1.261	42,000,554	1.2380	-4.39%
2008-07-24	0	6.600	6.600	6.610	6.370	6.700	12,289,345	80,492,947	6.5498	1.287	1.287	1.289	1.242	1.306	63,038,507	1.2769	2.48%
2008-07-23	0	6.440	6.440	6.450	6.270	6.440	12,594,000	80,126,100	6.3622	1.255	1.255	1.257	1.222	1.255	64,601,243	1.2403	2.38%
2008-07-22	0	6.290	6.280	6.290	6.240	6.360	8,484,700	53,521,890	6.3080	1.226	1.224	1.226	1.216	1.240	43,522,484	1.2298	0.32%
2008-07-21	0	6.270	6.270	6.280	6.250	6.420	16,077,000	102,096,790	6.3505	1.222	1.222	1.224	1.218	1.252	82,467,380	1.2380	0.00%
2008-07-18	0	6.270	6.270	6.280	6.060	6.630	29,565,000	184,287,180	6.2333	1.222	1.222	1.224	1.181	1.293	151,654,419	1.2152	-4.27%
2008-07-17	0	6.550	6.550	6.560	6.410	6.900	13,564,000	89,875,620	6.6260	1.277	1.277	1.279	1.250	1.345	69,576,883	1.2917	-1.50%
2008-07-16	0	6.650	6.640	6.650	6.540	6.740	7,831,000	51,828,800	6.6184	1.296	1.294	1.296	1.275	1.314	40,169,313	1.2903	0.76%
2008-07-15	0	6.600	6.580	6.600	6.530	7.000	16,925,930	112,293,631	6.6344	1.287	1.283	1.287	1.273	1.365	86,821,988	1.2934	-6.38%
2008-07-14	0	7.050	7.050	7.070	6.910	7.200	5,919,700	41,818,530	7.0643	1.374	1.374	1.378	1.347	1.404	30,365,252	1.3772	-1.26%
2008-07-11	0	7.140	7.130	7.140	6.880	7.160	12,769,000	90,550,460	7.0914	1.392	1.390	1.392	1.341	1.396	65,498,910	1.3825	2.00%
2008-07-10	0	7.000	6.990	7.000	6.600	7.050	9,666,000	66,826,362	6.9135	1.365	1.363	1.365	1.287	1.374	49,581,993	1.3478	2.19%
2008-07-09	0	6.850	6.830	6.850	6.620	6.860	9,287,000	62,437,500	6.7231	1.335	1.332	1.335	1.291	1.337	47,637,902	1.3107	5.87%
2008-07-08	0	6.470	6.470	6.500	6.430	6.680	11,797,000	76,941,790	6.5221	1.261	1.261	1.267	1.254	1.302	60,513,011	1.2715	-4.43%
2008-07-07	0	6.770	6.770	6.780	6.350	6.790	9,399,163	62,082,846	6.6051	1.320	1.320	1.322	1.238	1.324	48,213,245	1.2877	5.78%
2008-07-04	0	6.400	6.400	6.410	6.240	6.420	9,157,000	58,059,000	6.3404	1.248	1.248	1.250	1.216	1.252	46,971,064	1.2361	3.06%
2008-07-03	0	6.210	6.210	6.220	6.170	6.620	13,797,700	88,252,782	6.3962	1.211	1.211	1.213	1.203	1.291	70,775,653	1.2469	-5.19%
2008-07-02	0	6.550	6.540	6.550	6.480	6.660	14,395,900	94,606,380	6.5718	1.277	1.275	1.277	1.263	1.298	73,844,135	1.2812	-1.65%
2008-06-30	0	6.660	6.660	6.670	6.600	6.930	10,259,000	68,746,060	6.7010	1.298	1.298	1.300	1.287	1.351	52,623,801	1.3064	-2.49%
2008-06-27	0	6.830	6.810	6.830	6.510	6.830	23,638,357	158,866,295	6.7207	1.332	1.328	1.332	1.269	1.332	121,253,553	1.3102	0.59%
2008-06-26	0	6.790	6.790	6.800	6.700	7.050	20,270,000	140,047,830	6.9091	1.324	1.324	1.326	1.306	1.374	103,975,480	1.3469	-0.88%
2008-06-25	0	6.850	6.850	6.860	6.790	6.980	25,705,267	176,527,068	6.8674	1.335	1.335	1.337	1.324	1.361	131,855,820	1.3388	2.85%
2008-06-24	0	6.660	6.660	6.670	6.470	7.080	44,422,000	295,563,890	6.6535	1.298	1.298	1.300	1.261	1.380	227,863,778	1.2971	-5.93%
2008-06-23	0	7.080	7.070	7.080	7.040	7.510	63,947,700	459,504,450	7.1856	1.380	1.378	1.380	1.372	1.464	328,021,352	1.4008	-8.29%
2008-06-20	0	7.720	7.720	7.730	7.630	8.240	38,402,286	302,982,489	7.8897	1.505	1.505	1.507	1.487	1.606	196,985,502	1.5381	-4.46%
2008-06-19	0	8.080	8.080	8.090	8.000	8.600	36,433,000	298,116,720	8.1826	1.575	1.575	1.577	1.560	1.677	186,883,999	1.5952	-7.97%
2008-06-18	0	8.780	8.780	8.790	8.220	8.910	16,950,100	147,565,705	8.7059	1.712	1.712	1.714	1.602	1.737	86,945,969	1.6972	4.15%
2008-06-17	0	8.430	8.420	8.430	8.300	8.490	14,159,500	118,723,710	8.3847	1.643	1.641	1.643	1.618	1.655	72,631,515	1.6346	1.08%
2008-06-16	0	8.340	8.310	8.340	8.000	8.400	20,017,800	166,048,930	8.2951	1.626	1.620	1.626	1.560	1.638	102,681,814	1.6171	5.84%
2008-06-13	0	7.880	7.870	7.880	7.840	8.130	11,205,478	88,996,518	7.9422	1.536	1.534	1.536	1.528	1.585	57,478,784	1.5483	-2.84%
2008-06-12	0	8.110	8.110	8.120	7.960	8.150	10,846,500	87,103,825	8.0306	1.581	1.581	1.583	1.552	1.589	55,637,397	1.5656	-1.22%
2008-06-11	0	8.210	8.210	8.260	8.100	8.340	9,317,000	76,749,820	8.2376	1.601	1.601	1.610	1.579	1.626	47,791,788	1.6059	0.74%
2008-06-10	0	8.150	8.150	8.160	8.100	8.400	15,520,513	127,831,660	8.2363	1.589	1.589	1.591	1.579	1.638	79,612,866	1.6057	-6.11%
2008-06-06	0	8.680	8.670	8.680	8.620	8.740	5,736,100	49,806,106	8.6829	1.692	1.690	1.692	1.680	1.704	29,423,471	1.6927	1.05%
2008-06-05	0	8.590	8.580	8.590	8.500	8.740	10,881,000	93,381,350	8.5821	1.675	1.673	1.675	1.657	1.704	55,814,366	1.6731	-1.26%
2008-06-04	0	8.700	8.700	8.710	8.690	8.860	9,510,922	82,959,106	8.7225	1.696	1.696	1.698	1.694	1.727	48,786,516	1.7005	-1.47%
2008-06-03	0	8.830	8.830	8.850	8.700	8.920	6,821,000	59,970,240	8.7920	1.721	1.721	1.725	1.696	1.739	34,988,493	1.7140	-0.79%
2008-06-02	0	8.900	8.900	8.920	8.680	8.970	18,520,000	162,853,282	8.7934	1.735	1.735	1.739	1.692	1.749	94,998,811	1.7143	3.85%
2008-05-30	0	8.570	8.570	8.660	8.430	8.850	38,217,000	328,157,340	8.5867	1.671	1.671	1.688	1.643	1.725	196,035,073	1.6740	-2.72%
2008-05-29	0	8.810	8.810	8.890	8.810	9.010	10,985,210	97,662,318	8.8903	1.718	1.718	1.733	1.718	1.756	56,348,914	1.7332	0.46%
2008-05-28	0	8.770	8.770	8.800	8.760	9.200	12,004,000	106,309,780	8.8562	1.710	1.710	1.716	1.708	1.794	61,574,823	1.7265	-2.23%
2008-05-27	0	8.970	8.970	9.000	8.830	9.100	13,836,000	124,013,640	8.9631	1.749	1.749	1.755	1.721	1.774	70,972,114	1.7474	2.40%
2008-05-26	0	8.760	8.760	8.780	8.700	9.100	19,956,900	175,939,233	8.8160	1.708	1.708	1.712	1.696	1.774	102,369,426	1.7187	-5.19%
2008-05-23	0	9.240	9.230	9.240	9.200	9.870	18,175,000	171,406,950	9.4309	1.801	1.799	1.801	1.794	1.924	93,229,124	1.8386	-4.94%
2008-05-22	0	9.720	9.710	9.720	9.630	9.900	11,545,986	112,368,227	9.7322	1.895	1.893	1.895	1.877	1.930	59,225,429	1.8973	-2.21%
2008-05-21	0	9.940	9.910	9.920	9.590	10.38	23,408,000	233,858,410	9.9905	1.938	1.932	1.934	1.870	2.024	120,071,931	1.9477	-0.80%
2008-05-20	0	10.02	10.06	10.08	9.530	10.34	34,982,800	343,649,250	9.8234	1.953	1.961	1.965	1.858	2.016	179,445,162	1.9151	-1.38%
2008-05-19	0	10.16	10.12	10.16	9.200	10.20	60,344,000	584,344,930	9.6836	1.981	1.973	1.981	1.794	1.988	309,536,081	1.8878	13.52%
2008-05-16	0	8.950	8.950	8.990	8.680	9.040	21,208,216	188,969,156	8.9102	1.745	1.745	1.753	1.692	1.762	108,788,083	1.7370	3.23%
2008-05-15	0	8.670	8.660	8.670	8.500	8.750	11,518,000	99,468,540	8.6359	1.690	1.688	1.690	1.657	1.706	59,081,874	1.6836	0.46%
2008-05-14	0	8.630	8.620	8.640	8.450	8.660	4,781,288	40,908,464	8.5560	1.682	1.680	1.684	1.647	1.688	24,525,738	1.6680	0.47%
2008-05-13	0	8.590	8.570	8.580	8.350	8.630	7,265,000	61,698,520	8.4926	1.675	1.671	1.673	1.628	1.682	37,266,002	1.6556	1.18%
2008-05-09	0	8.490	8.460	8.480	8.450	8.860	10,784,000	92,542,140	8.5814	1.655	1.649	1.653	1.647	1.727	55,316,802	1.6729	-2.30%
2008-05-08	0	8.690	8.670	8.680	8.490	8.750	11,905,000	102,372,190	8.5991	1.694	1.690	1.692	1.655	1.706	61,067,000	1.6764	-1.70%
2008-05-07	0	8.840	8.840	8.850	8.750	9.500	18,751,145	169,408,146	9.0345	1.723	1.723	1.725	1.706	1.852	96,184,475	1.7613	-4.95%
2008-05-06	0	9.300	9.300	9.330	9.020	9.480	17,096,907	159,699,361	9.3408	1.813	1.813	1.819	1.758	1.848	87,699,019	1.8210	1.97%
2008-05-05	0	9.120	9.120	9.130	8.660	9.200	30,060,000	269,983,190	8.9815	1.778	1.778	1.780	1.688	1.794	154,193,534	1.7509	5.19%
2008-05-02	0	8.670	8.670	8.680	8.490	8.750	10,988,700	95,196,755	8.6631	1.690	1.690	1.692	1.655	1.706	56,366,816	1.6889	4.28%
2008-04-30	0	8.490	8.460	8.490	8.380	8.820	10,428,000	89,206,450	8.5545	1.621	1.615	1.621	1.600	1.684	54,624,470	1.6331	-2.86%
2008-04-29	0	8.740	8.730	8.750	8.580	8.810	8,020,700	69,647,829	8.6835	1.668	1.667	1.670	1.638	1.682	42,014,431	1.6577	1.27%
2008-04-28	0	8.630	8.620	8.650	8.530	9.000	10,641,000	92,012,610	8.6470	1.647	1.646	1.651	1.628	1.718	55,740,217	1.6507	-3.03%
2008-04-25	0	8.900	8.900	8.910	8.750	9.430	28,397,500	255,098,828	8.9831	1.699	1.699	1.701	1.670	1.800	148,753,201	1.7149	-3.58%
2008-04-24	0	9.230	9.210	9.220	8.840	9.540	50,822,000	462,468,030	9.0998	1.762	1.758	1.760	1.688	1.821	266,218,336	1.7372	6.58%
2008-04-23	0	8.660	8.650	8.660	8.220	8.750	31,633,000	268,884,526	8.5001	1.653	1.651	1.653	1.569	1.670	165,701,559	1.6227	5.48%
2008-04-22	0	8.210	8.230	8.240	7.600	8.240	26,778,500	211,524,496	7.8990	1.567	1.571	1.573	1.451	1.573	140,272,474	1.5080	6.21%
2008-04-21	0	7.730	7.730	7.740	7.600	7.800	25,815,000	198,199,170	7.6777	1.476	1.476	1.478	1.451	1.489	135,225,421	1.4657	3.20%
2008-04-18	0	7.490	7.490	7.500	7.410	7.580	10,316,000	77,084,270	7.4723	1.430	1.430	1.432	1.415	1.447	54,037,786	1.4265	-1.32%
2008-04-17	0	7.590	7.590	7.600	7.400	7.700	25,924,000	195,486,098	7.5407	1.449	1.449	1.451	1.413	1.470	135,796,390	1.4396	3.83%
2008-04-16	0	7.310	7.310	7.320	7.290	7.570	10,531,000	77,653,820	7.3738	1.396	1.396	1.397	1.392	1.445	55,164,010	1.4077	-1.75%
2008-04-15	0	7.440	7.440	7.490	7.250	7.570	12,167,893	89,924,184	7.3903	1.420	1.420	1.430	1.384	1.445	63,738,464	1.4108	1.09%
2008-04-14	0	7.360	7.360	7.380	7.280	7.640	19,294,000	145,100,630	7.5205	1.405	1.405	1.409	1.390	1.459	101,066,793	1.4357	-5.88%
2008-04-11	0	7.820	7.820	7.830	7.750	8.000	14,947,000	116,935,810	7.8234	1.493	1.493	1.495	1.480	1.527	78,296,121	1.4935	-0.38%
2008-04-10	0	7.850	7.820	7.830	7.610	8.120	22,762,000	176,911,480	7.7722	1.499	1.493	1.495	1.453	1.550	119,233,044	1.4837	-1.75%
2008-04-09	0	7.990	7.980	7.990	7.930	8.480	17,268,353	140,606,141	8.1424	1.525	1.523	1.525	1.514	1.619	90,455,948	1.5544	-6.00%
2008-04-08	0	8.500	8.450	8.460	8.420	8.750	17,743,000	152,459,870	8.5927	1.623	1.613	1.615	1.607	1.670	92,942,268	1.6404	-2.63%
2008-04-07	0	8.730	8.700	8.730	8.410	8.860	21,167,000	183,448,230	8.6667	1.667	1.661	1.667	1.605	1.691	110,878,035	1.6545	2.71%
2008-04-03	0	8.500	8.490	8.500	8.130	8.530	11,360,879	94,566,752	8.3239	1.623	1.621	1.623	1.552	1.628	59,511,123	1.5891	3.16%
2008-04-02	0	8.240	8.230	8.240	8.140	8.370	23,535,000	194,246,000	8.2535	1.573	1.571	1.573	1.554	1.598	123,282,211	1.5756	1.10%
2008-04-01	0	8.150	8.140	8.150	8.010	8.600	24,849,600	203,631,555	8.1946	1.556	1.554	1.556	1.529	1.642	130,168,414	1.5644	-5.12%
2008-03-31	0	8.590	8.520	8.530	8.500	8.920	10,288,000	88,857,590	8.6370	1.640	1.626	1.628	1.623	1.703	53,891,115	1.6488	-5.19%
2008-03-28	0	9.060	9.100	9.110	8.440	9.100	10,820,500	95,703,845	8.8447	1.730	1.737	1.739	1.611	1.737	56,680,483	1.6885	7.35%
2008-03-27	0	8.440	8.430	8.440	7.960	8.450	6,269,403	51,579,614	8.2272	1.611	1.609	1.611	1.520	1.613	32,840,700	1.5706	2.18%
2008-03-26	0	8.260	8.200	8.240	7.920	8.320	6,728,348	54,990,491	8.1730	1.577	1.565	1.573	1.512	1.588	35,244,768	1.5602	2.99%
2008-03-25	0	8.020	8.090	8.100	7.500	8.090	14,931,000	116,344,380	7.7921	1.531	1.544	1.546	1.432	1.544	78,212,309	1.4875	7.80%
2008-03-20	0	7.440	7.470	7.500	7.200	7.660	8,884,403	65,691,237	7.3940	1.420	1.426	1.432	1.375	1.462	46,538,723	1.4115	-4.98%
2008-03-19	0	7.830	7.950	7.980	7.690	8.200	17,096,000	136,794,950	8.0016	1.495	1.518	1.523	1.468	1.565	89,553,120	1.5275	3.71%
2008-03-18	0	7.550	7.540	7.550	7.140	8.280	19,171,000	143,937,120	7.5081	1.441	1.439	1.441	1.363	1.581	100,422,488	1.4333	-6.56%
2008-03-17	0	8.080	8.060	8.080	8.020	8.530	14,814,403	120,994,286	8.1673	1.542	1.539	1.542	1.531	1.628	77,601,545	1.5592	-8.39%
2008-03-14	0	8.820	8.800	8.810	8.700	9.290	12,146,440	108,359,084	8.9211	1.684	1.680	1.682	1.661	1.773	63,626,088	1.7031	-2.54%
2008-03-13	0	9.050	9.090	9.100	9.000	9.750	10,125,990	94,390,147	9.3216	1.728	1.735	1.737	1.718	1.861	53,042,466	1.7795	-8.95%
2008-03-12	0	9.940	9.870	9.940	9.640	10.00	9,802,203	96,264,537	9.8207	1.898	1.884	1.898	1.840	1.909	51,346,389	1.8748	4.63%
2008-03-11	0	9.500	9.480	9.520	9.160	9.650	12,728,000	119,404,840	9.3813	1.814	1.810	1.817	1.749	1.842	66,672,445	1.7909	-2.26%
2008-03-10	0	9.720	9.710	9.750	9.350	10.10	8,048,700	77,143,622	9.5846	1.856	1.854	1.861	1.785	1.928	42,161,102	1.8297	-2.80%
2008-03-07	0	10.00	10.02	10.06	9.810	10.10	12,078,348	120,657,735	9.9896	1.909	1.913	1.920	1.873	1.928	63,269,405	1.9070	-2.15%
2008-03-06	0	10.22	10.12	10.18	10.10	10.36	10,120,000	103,107,600	10.188	1.951	1.932	1.943	1.928	1.978	53,011,089	1.9450	1.79%
2008-03-05	0	10.04	10.04	10.06	9.810	10.68	20,641,000	206,874,840	10.023	1.917	1.917	1.920	1.873	2.039	108,122,716	1.9133	-4.56%
2008-03-04	0	10.52	10.54	10.58	10.44	11.28	12,336,185	132,557,410	10.745	2.008	2.012	2.020	1.993	2.153	64,620,020	2.0513	-3.66%
2008-03-03	0	10.92	10.90	10.96	10.60	11.00	13,650,000	148,251,108	10.861	2.085	2.081	2.092	2.024	2.100	71,502,111	2.0734	-2.85%
2008-02-29	0	11.24	11.22	11.24	10.74	11.46	12,375,000	138,941,200	11.228	2.146	2.142	2.146	2.050	2.188	64,823,342	2.1434	1.26%
2008-02-28	0	11.10	11.10	11.12	10.90	11.50	12,508,170	141,480,980	11.311	2.119	2.119	2.123	2.081	2.195	65,520,920	2.1593	-1.42%
2008-02-27	0	11.26	11.24	11.26	10.78	11.28	16,758,000	184,626,260	11.017	2.150	2.146	2.150	2.058	2.153	87,782,592	2.1032	6.23%
2008-02-26	0	10.60	10.56	10.58	10.48	10.90	8,626,000	91,526,560	10.611	2.024	2.016	2.020	2.001	2.081	45,185,143	2.0256	0.57%
2008-02-25	0	10.54	10.52	10.54	10.50	11.12	8,212,000	88,366,820	10.761	2.012	2.008	2.012	2.004	2.123	43,016,508	2.0543	-2.04%
2008-02-22	0	10.76	10.74	10.76	10.56	10.98	11,331,000	122,071,060	10.773	2.054	2.050	2.054	2.016	2.096	59,354,609	2.0566	-3.93%
2008-02-21	0	11.20	11.22	11.24	10.86	11.56	13,797,000	153,699,560	11.140	2.138	2.142	2.146	2.073	2.207	72,272,134	2.1267	-0.36%
2008-02-20	0	11.24	11.20	11.26	11.18	11.76	34,331,000	390,385,680	11.371	2.146	2.138	2.150	2.134	2.245	179,834,357	2.1708	2.18%
2008-02-19	0	11.00	10.98	11.00	10.70	11.24	17,709,000	194,470,740	10.981	2.100	2.096	2.100	2.043	2.146	92,764,167	2.0964	5.57%
2008-02-18	0	10.42	10.42	10.46	10.34	10.98	19,192,000	203,350,380	10.596	1.989	1.989	1.997	1.974	2.096	100,532,492	2.0227	2.16%
2008-02-15	0	10.20	10.16	10.20	9.300	10.50	13,818,000	136,597,470	9.8855	1.947	1.940	1.947	1.775	2.004	72,382,137	1.8872	6.03%
2008-02-14	0	9.620	9.640	9.650	9.130	9.690	14,587,369	137,488,822	9.4252	1.836	1.840	1.842	1.743	1.850	76,412,284	1.7993	9.07%
2008-02-13	0	8.820	8.820	8.880	8.690	9.260	11,158,000	99,980,400	8.9604	1.684	1.684	1.695	1.659	1.768	58,448,392	1.7106	1.73%
2008-02-12	0	8.670	8.650	8.670	8.600	8.850	5,401,625	47,182,140	8.7348	1.655	1.651	1.655	1.642	1.689	28,295,062	1.6675	1.52%
2008-02-11	0	8.540	8.510	8.530	8.480	9.030	7,798,000	67,271,040	8.6267	1.630	1.625	1.628	1.619	1.724	40,847,873	1.6469	-5.11%
2008-02-06	0	9.000	8.980	9.000	8.780	9.100	9,499,000	85,118,540	8.9608	1.718	1.714	1.718	1.676	1.737	49,758,136	1.7106	-7.22%
2008-02-05	0	9.700	9.650	9.660	9.490	9.880	15,017,500	144,481,832	9.6209	1.852	1.842	1.844	1.812	1.886	78,665,418	1.8367	-0.31%
2008-02-04	0	9.730	9.730	9.750	9.450	10.16	24,107,000	234,563,619	9.7301	1.857	1.857	1.861	1.804	1.940	126,278,490	1.8575	7.63%
2008-02-01	0	9.040	9.200	9.210	8.420	9.200	20,500,568	177,653,627	8.6658	1.726	1.756	1.758	1.607	1.756	107,387,098	1.6543	7.62%
2008-01-31	0	8.400	8.410	8.430	8.250	8.950	16,459,500	139,694,240	8.4871	1.604	1.605	1.609	1.575	1.709	86,218,974	1.6202	-6.35%
2008-01-30	0	8.970	8.970	8.980	8.860	10.10	24,899,304	229,319,325	9.2099	1.712	1.712	1.714	1.691	1.928	130,428,776	1.7582	-9.58%
2008-01-29	0	9.920	9.920	9.930	9.870	10.54	12,506,504	126,549,544	10.119	1.894	1.894	1.896	1.884	2.012	65,512,193	1.9317	-3.31%
2008-01-28	0	10.26	10.24	10.26	10.04	10.90	11,147,400	115,669,340	10.376	1.959	1.955	1.959	1.917	2.081	58,392,867	1.9809	-8.88%
2008-01-25	0	11.26	11.24	11.26	10.06	11.30	20,481,250	217,641,520	10.626	2.150	2.146	2.150	1.920	2.157	107,285,905	2.0286	13.28%
2008-01-24	0	9.940	9.930	9.940	9.880	10.66	18,391,294	189,560,708	10.307	1.898	1.896	1.898	1.886	2.035	96,338,194	1.9677	-4.24%
2008-01-23	0	10.38	10.40	10.42	9.420	10.78	38,651,835	390,145,057	10.094	1.982	1.985	1.989	1.798	2.058	202,467,970	1.9269	6.46%
2008-01-22	0	9.750	9.710	9.720	9.500	10.98	25,735,000	261,049,200	10.144	1.861	1.854	1.856	1.814	2.096	134,806,361	1.9365	-18.07%
2008-01-21	0	11.90	11.84	11.86	11.50	12.78	10,508,000	128,454,080	12.224	2.272	2.260	2.264	2.195	2.440	55,043,530	2.3337	-7.75%
2008-01-18	0	12.90	12.90	12.92	12.08	13.48	19,790,000	251,131,340	12.690	2.463	2.463	2.466	2.306	2.573	103,664,965	2.4225	2.38%
2008-01-17	0	12.60	12.56	12.60	11.84	12.80	17,452,000	215,967,180	12.375	2.405	2.398	2.405	2.260	2.444	91,417,937	2.3624	3.11%
2008-01-16	0	12.22	12.20	12.22	11.94	13.06	15,554,300	195,301,390	12.556	2.333	2.329	2.333	2.279	2.493	81,477,310	2.3970	-9.21%
2008-01-15	0	13.46	13.44	13.46	13.34	14.36	7,089,085	97,202,867	13.712	2.570	2.566	2.570	2.547	2.741	37,134,399	2.6176	-4.67%
2008-01-14	0	14.12	14.12	14.16	14.00	14.70	5,278,333	75,299,888	14.266	2.696	2.696	2.703	2.673	2.806	27,649,227	2.7234	-1.40%
2008-01-11	0	14.32	14.30	14.32	14.28	14.96	16,445,000	239,919,440	14.589	2.734	2.730	2.734	2.726	2.856	86,143,019	2.7851	0.99%
2008-01-10	0	14.18	14.18	14.20	14.00	14.46	10,104,659	143,709,021	14.222	2.707	2.707	2.711	2.673	2.760	52,930,729	2.7150	1.87%
2008-01-09	0	13.92	13.90	13.92	13.04	14.00	12,037,000	162,345,720	13.487	2.657	2.654	2.657	2.489	2.673	63,052,814	2.5748	3.88%
2008-01-08	0	13.40	13.40	13.42	13.36	14.08	10,587,390	144,799,573	13.677	2.558	2.558	2.562	2.550	2.688	55,459,394	2.6109	-1.76%
2008-01-07	0	13.64	13.64	13.66	13.50	13.88	9,265,000	126,123,670	13.613	2.604	2.604	2.608	2.577	2.650	48,532,385	2.5988	-2.57%
2008-01-04	0	14.00	13.98	14.00	13.70	14.16	10,932,104	153,296,430	14.023	2.673	2.669	2.673	2.615	2.703	57,265,092	2.6770	1.01%
2008-01-03	0	13.86	13.88	13.90	13.60	14.06	6,794,000	94,301,740	13.880	2.646	2.650	2.654	2.596	2.684	35,588,670	2.6498	-1.56%
2008-01-02	0	14.08	14.06	14.10	13.94	14.28	5,172,100	72,800,160	14.076	2.688	2.684	2.692	2.661	2.726	27,092,752	2.6871	-1.26%
2007-12-31	0	14.26	14.22	14.24	14.08	14.40	2,867,853	40,739,274	14.205	2.722	2.715	2.718	2.688	2.749	15,022,531	2.7119	-0.42%
2007-12-28	0	14.32	14.32	14.40	14.06	14.44	5,870,900	83,351,290	14.197	2.734	2.734	2.749	2.684	2.757	30,753,241	2.7103	-1.78%
2007-12-27	0	14.58	14.56	14.58	14.50	15.30	6,144,000	90,596,480	14.746	2.783	2.780	2.783	2.768	2.921	32,183,807	2.8150	-3.70%
2007-12-24	0	15.14	15.18	15.20	14.70	15.32	8,770,675	130,911,689	14.926	2.890	2.898	2.902	2.806	2.925	45,942,987	2.8494	4.41%
2007-12-21	0	14.50	14.50	14.64	13.70	14.80	16,110,427	226,657,061	14.069	2.768	2.768	2.795	2.615	2.825	84,390,442	2.6858	4.32%
2007-12-20	0	13.90	13.90	13.94	13.80	14.06	10,801,673	150,123,473	13.898	2.654	2.654	2.661	2.634	2.684	56,581,862	2.6532	0.87%
2007-12-19	0	13.78	13.78	13.80	13.40	14.40	11,553,000	160,709,058	13.911	2.631	2.631	2.634	2.558	2.749	60,517,501	2.6556	-1.29%
2007-12-18	0	13.96	13.96	14.02	13.68	14.40	13,244,942	184,784,325	13.951	2.665	2.665	2.676	2.612	2.749	69,380,316	2.6634	-3.19%
2007-12-17	0	14.42	14.42	14.46	14.40	14.90	8,233,157	120,018,633	14.577	2.753	2.753	2.760	2.749	2.844	43,127,334	2.7829	-3.87%
2007-12-14	0	15.00	15.08	15.10	14.56	15.10	15,157,212	225,124,361	14.853	2.864	2.879	2.883	2.780	2.883	79,397,264	2.8354	-0.53%
2007-12-13	0	15.08	15.10	15.12	15.00	15.94	13,860,765	212,755,117	15.349	2.879	2.883	2.886	2.864	3.043	72,606,151	2.9303	-2.71%
2007-12-12	0	15.50	15.48	15.50	15.30	15.88	13,697,167	212,137,265	15.488	2.959	2.955	2.959	2.921	3.032	71,749,183	2.9567	-3.12%
2007-12-11	0	16.00	15.98	16.00	15.90	16.62	16,847,739	270,293,848	16.043	3.054	3.051	3.054	3.035	3.173	88,252,667	3.0627	-2.32%
2007-12-10	0	16.38	16.36	16.40	16.20	16.86	9,380,000	155,246,216	16.551	3.127	3.123	3.131	3.093	3.219	49,134,784	3.1596	-4.32%
2007-12-07	0	17.12	17.04	17.10	16.70	17.98	13,817,968	238,727,173	17.277	3.268	3.253	3.264	3.188	3.432	72,381,969	3.2982	-3.17%
2007-12-06	0	17.68	17.56	17.62	17.50	17.88	7,269,580	128,499,222	17.676	3.375	3.352	3.364	3.341	3.413	38,079,877	3.3745	1.38%
2007-12-05	0	17.44	17.46	17.48	17.02	17.82	7,449,488	129,189,737	17.342	3.329	3.333	3.337	3.249	3.402	39,022,280	3.3107	-0.11%
2007-12-04	0	17.46	17.42	17.46	17.10	17.76	3,900,000	68,172,008	17.480	3.333	3.326	3.333	3.264	3.390	20,429,175	3.3370	1.99%
2007-12-03	0	17.12	17.12	17.18	16.88	18.20	19,855,100	350,549,812	17.655	3.268	3.268	3.280	3.222	3.474	104,005,975	3.3705	-1.61%
2007-11-30	0	17.40	17.22	17.28	17.20	18.00	13,854,176	243,322,766	17.563	3.322	3.287	3.299	3.284	3.436	72,571,636	3.3529	1.16%
2007-11-29	0	17.20	17.16	17.18	16.42	17.30	19,955,400	336,718,048	16.874	3.284	3.276	3.280	3.135	3.303	104,531,372	3.2212	7.23%
2007-11-28	0	16.04	16.00	16.04	15.80	16.48	6,217,500	99,964,662	16.078	3.062	3.054	3.062	3.016	3.146	32,568,819	3.0693	0.88%
2007-11-27	0	15.90	15.94	15.96	14.80	16.60	10,484,000	166,737,500	15.904	3.035	3.043	3.047	2.825	3.169	54,917,812	3.0361	1.15%
2007-11-26	0	15.72	15.72	15.74	15.00	15.96	9,400,520	146,516,610	15.586	3.001	3.001	3.005	2.864	3.047	49,242,273	2.9754	8.71%
2007-11-23	0	14.46	14.44	14.48	14.44	15.42	12,869,000	191,672,660	14.894	2.760	2.757	2.764	2.757	2.944	67,411,038	2.8433	-3.60%
2007-11-22	0	15.00	15.00	15.02	14.90	15.50	14,922,000	226,435,860	15.175	2.864	2.864	2.867	2.844	2.959	78,165,165	2.8969	-4.21%
2007-11-21	0	15.66	15.66	15.70	15.58	16.32	8,126,000	129,084,960	15.885	2.990	2.990	2.997	2.974	3.116	42,566,019	3.0326	-4.28%
2007-11-20	0	16.36	16.40	16.42	15.10	16.46	20,123,000	312,945,200	15.552	3.123	3.131	3.135	2.883	3.142	105,409,302	2.9689	1.49%
2007-11-19	0	16.12	16.12	16.16	15.84	16.60	7,886,500	126,724,232	16.069	3.077	3.077	3.085	3.024	3.169	41,311,458	3.0675	-1.47%
2007-11-16	0	16.36	16.34	16.36	16.28	17.00	12,087,180	199,709,012	16.522	3.123	3.119	3.123	3.108	3.245	63,315,669	3.1542	-4.33%
2007-11-15	0	17.10	17.08	17.10	17.08	17.86	8,217,000	143,257,720	17.434	3.264	3.261	3.264	3.261	3.410	43,042,699	3.3283	-4.47%
2007-11-14	0	17.90	17.88	17.90	17.00	18.00	18,996,200	330,354,442	17.391	3.417	3.413	3.417	3.245	3.436	99,506,842	3.3199	8.09%
2007-11-13	0	16.56	16.64	16.70	15.02	17.16	29,443,500	474,821,140	16.127	3.161	3.177	3.188	2.867	3.276	154,232,410	3.0786	-3.94%
2007-11-12	0	17.24	17.22	17.24	17.14	17.98	11,880,000	206,427,620	17.376	3.291	3.287	3.291	3.272	3.432	62,230,409	3.3172	-6.61%
2007-11-09	0	18.46	18.44	18.46	18.30	18.80	8,265,844	153,430,995	18.562	3.524	3.520	3.524	3.494	3.589	43,298,556	3.5436	0.22%
2007-11-08	0	18.42	18.40	18.42	18.22	19.10	15,508,011	287,592,281	18.545	3.516	3.513	3.516	3.478	3.646	81,234,837	3.5403	-5.44%
2007-11-07	0	19.48	19.60	19.62	19.14	19.84	13,426,185	260,957,412	19.436	3.719	3.742	3.746	3.654	3.788	70,329,712	3.7105	4.17%
2007-11-06	0	18.70	18.78	18.80	17.78	18.78	14,347,887	263,405,653	18.358	3.570	3.585	3.589	3.394	3.585	75,157,817	3.5047	2.63%
2007-11-05	0	18.22	18.20	18.28	18.20	19.50	14,327,900	267,721,070	18.685	3.478	3.474	3.490	3.474	3.723	75,053,120	3.5671	-5.60%
2007-11-02	0	19.30	19.30	19.32	18.70	19.70	16,263,152	313,443,916	19.273	3.684	3.684	3.688	3.570	3.761	85,190,454	3.6793	-3.02%
2007-11-01	0	19.90	19.98	20.00	19.52	20.70	14,288,650	286,890,880	20.078	3.799	3.814	3.818	3.726	3.952	74,847,519	3.8330	-0.75%
2007-10-31	0	20.05	20.00	20.10	19.50	20.25	26,470,000	528,031,730	19.948	3.828	3.818	3.837	3.723	3.866	138,656,474	3.8082	-0.99%
2007-10-30	0	20.25	20.25	20.30	19.86	21.40	36,482,907	748,609,838	20.519	3.866	3.866	3.875	3.791	4.085	191,106,583	3.9172	-0.25%
2007-10-29	0	20.30	20.30	20.35	19.50	20.85	46,279,626	934,031,807	20.182	3.875	3.875	3.885	3.723	3.980	242,424,245	3.8529	10.45%
2007-10-26	0	18.38	18.18	18.20	18.10	18.72	14,150,408	258,627,588	18.277	3.509	3.471	3.474	3.455	3.574	74,123,373	3.4892	1.88%
2007-10-25	0	18.04	18.04	18.14	17.60	18.50	11,843,000	213,646,320	18.040	3.444	3.444	3.463	3.360	3.532	62,036,593	3.4439	-0.33%
2007-10-24	0	18.10	18.10	18.20	17.96	18.72	18,303,000	334,758,710	18.290	3.455	3.455	3.474	3.429	3.574	95,875,688	3.4916	0.22%
2007-10-23	0	18.06	18.04	18.06	17.76	18.34	17,034,178	306,013,105	17.965	3.448	3.444	3.448	3.390	3.501	89,229,281	3.4295	2.50%
2007-10-22	0	17.62	17.62	17.66	17.30	18.30	36,545,456	650,816,176	17.808	3.364	3.364	3.371	3.303	3.494	191,434,231	3.3997	-7.26%
2007-10-18	0	19.00	19.00	19.08	18.80	20.50	23,425,631	454,178,650	19.388	3.627	3.627	3.642	3.589	3.914	122,709,309	3.7013	-3.16%
2007-10-17	0	19.62	19.56	19.60	18.64	20.15	30,624,420	595,903,796	19.458	3.746	3.734	3.742	3.558	3.847	160,418,364	3.7147	3.70%
2007-10-16	0	18.92	18.88	18.90	18.72	21.20	46,468,400	926,923,849	19.947	3.612	3.604	3.608	3.574	4.047	243,413,091	3.8080	-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	3.768	3.768	3.772	3.513	3.799	406,954,395	3.6800	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	3.406	3.410	3.413	3.238	3.497	308,543,447	3.3801	5.19%
2007-10-11	0	16.96	16.88	16.90	16.60	17.10	17,837,000	301,868,560	16.924	3.238	3.222	3.226	3.169	3.264	93,434,663	3.2308	2.79%
2007-10-10	0	16.50	16.50	16.52	16.42	17.10	13,104,200	219,191,900	16.727	3.150	3.150	3.154	3.135	3.264	68,643,074	3.1932	-1.08%
2007-10-09	0	16.68	16.66	16.68	16.20	16.72	8,086,000	133,265,280	16.481	3.184	3.180	3.184	3.093	3.192	42,356,489	3.1463	-0.48%
2007-10-08	0	16.76	16.88	16.90	16.36	17.70	15,159,700	257,992,300	17.018	3.200	3.222	3.226	3.123	3.379	79,410,297	3.2489	-2.33%
2007-10-05	0	17.16	17.14	17.16	16.40	17.20	12,899,050	217,699,535	16.877	3.276	3.272	3.276	3.131	3.284	67,568,447	3.2219	6.58%
2007-10-04	0	16.10	16.10	16.12	16.08	16.58	15,385,000	250,629,650	16.291	3.074	3.074	3.077	3.070	3.165	80,590,474	3.1099	-3.59%
2007-10-03	0	16.70	16.76	16.78	16.50	17.86	25,355,236	437,691,877	17.262	3.188	3.200	3.203	3.150	3.410	132,817,062	3.2954	-4.79%
2007-10-02	0	17.54	17.52	17.54	17.48	18.00	28,926,100	512,101,850	17.704	3.348	3.345	3.348	3.337	3.436	151,522,140	3.3797	2.45%
2007-09-28	0	17.12	17.10	17.14	16.76	17.16	17,749,500	300,258,022	16.916	3.268	3.264	3.272	3.200	3.276	92,976,316	3.2294	0.59%
2007-09-27	0	17.02	17.02	17.04	16.70	17.34	17,269,300	292,431,736	16.934	3.249	3.249	3.253	3.188	3.310	90,460,909	3.2327	-0.47%
2007-09-25	0	17.10	17.10	17.12	16.76	17.98	19,490,000	335,799,172	17.229	3.264	3.264	3.268	3.200	3.432	102,093,490	3.2891	-4.89%
2007-09-24	0	17.98	17.98	18.00	17.76	18.30	38,822,800	700,107,350	18.033	3.432	3.432	3.436	3.390	3.494	203,363,528	3.4426	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	3.341	3.322	3.326	3.108	3.421	329,507,394	3.3063	6.45%
2007-09-20	0	16.44	16.44	16.46	16.32	16.60	15,611,568	256,859,440	16.453	3.138	3.138	3.142	3.116	3.169	81,777,294	3.1410	0.61%
2007-09-19	0	16.34	16.38	16.40	16.10	16.68	32,838,500	539,101,562	16.417	3.119	3.127	3.131	3.074	3.184	172,016,269	3.1340	2.25%
2007-09-18	0	15.98	15.96	15.98	15.66	16.00	8,993,000	142,169,520	15.809	3.051	3.047	3.051	2.990	3.054	47,107,581	3.0180	1.14%
2007-09-17	0	15.80	15.78	15.80	15.76	16.06	7,514,000	119,261,420	15.872	3.016	3.012	3.016	3.009	3.066	39,360,210	3.0300	-1.50%
2007-09-14	0	16.04	16.02	16.04	15.72	16.14	13,769,000	219,998,080	15.978	3.062	3.058	3.062	3.001	3.081	72,125,463	3.0502	1.39%
2007-09-13	0	15.82	15.80	15.82	15.52	16.30	12,088,600	191,240,036	15.820	3.020	3.016	3.020	2.963	3.112	63,323,108	3.0201	-1.86%
2007-09-12	0	16.12	16.10	16.12	16.02	16.44	8,484,513	137,312,828	16.184	3.077	3.074	3.077	3.058	3.138	44,443,999	3.0896	-0.25%
2007-09-11	0	16.16	16.14	16.16	15.96	16.56	25,096,450	409,129,252	16.302	3.085	3.081	3.085	3.047	3.161	131,461,476	3.1122	1.25%
2007-09-10	0	15.96	15.96	15.98	15.20	16.40	26,427,990	420,323,477	15.904	3.047	3.047	3.051	2.902	3.131	138,436,416	3.0362	1.53%
2007-09-07	0	15.72	15.64	15.66	15.64	15.98	40,998,000	649,260,660	15.836	3.001	2.986	2.990	2.986	3.051	214,757,769	3.0232	0.51%
2007-09-06	0	15.64	15.62	15.64	14.86	15.66	17,819,600	273,106,030	15.326	2.986	2.982	2.986	2.837	2.990	93,343,518	2.9258	3.71%
2007-09-05	0	15.08	15.04	15.08	14.94	15.48	13,167,100	200,882,240	15.256	2.879	2.871	2.879	2.852	2.955	68,972,560	2.9125	-0.92%
2007-09-04	0	15.22	15.22	15.24	14.84	15.48	15,570,000	236,830,180	15.211	2.906	2.906	2.909	2.833	2.955	81,559,551	2.9038	0.66%
2007-09-03	0	15.12	15.10	15.12	14.60	15.16	7,429,000	111,143,300	14.961	2.886	2.883	2.886	2.787	2.894	38,914,958	2.8561	1.20%
2007-08-31	0	14.94	14.92	14.94	14.60	15.06	14,325,200	212,218,404	14.814	2.852	2.848	2.852	2.787	2.875	75,038,977	2.8281	1.49%
2007-08-30	0	14.72	14.70	14.72	14.58	15.38	16,068,554	239,969,991	14.934	2.810	2.806	2.810	2.783	2.936	84,171,101	2.8510	-1.47%
2007-08-29	0	14.94	14.90	14.92	14.40	14.98	21,242,000	310,159,440	14.601	2.852	2.844	2.848	2.749	2.860	111,270,904	2.7874	-2.35%
2007-08-28	0	15.30	15.22	15.24	14.92	15.84	28,846,050	442,429,092	15.338	2.921	2.906	2.909	2.848	3.024	151,102,818	2.9280	-0.65%
2007-08-27	0	15.40	15.34	15.36	14.52	15.74	33,310,500	503,980,330	15.130	2.940	2.928	2.932	2.772	3.005	174,488,723	2.8883	7.39%
2007-08-24	0	14.34	14.34	14.36	14.00	14.36	12,567,087	178,238,895	14.183	2.738	2.738	2.741	2.673	2.741	65,829,542	2.7076	-0.42%
2007-08-23	0	14.40	14.38	14.40	14.06	14.78	30,008,926	432,775,579	14.422	2.749	2.745	2.749	2.684	2.822	157,194,253	2.7531	3.30%
2007-08-22	0	13.94	13.96	13.98	13.38	14.00	17,259,900	235,232,718	13.629	2.661	2.665	2.669	2.554	2.673	90,411,669	2.6018	4.81%
2007-08-21	0	13.30	13.28	13.30	13.26	13.96	27,247,400	372,644,180	13.676	2.539	2.535	2.539	2.531	2.665	142,728,690	2.6109	1.06%
2007-08-20	0	13.16	13.14	13.16	12.80	13.46	40,856,000	536,957,488	13.143	2.512	2.508	2.512	2.444	2.570	214,013,937	2.5090	5.28%
2007-08-17	0	12.50	12.48	12.50	10.60	13.20	48,261,700	583,226,720	12.085	2.386	2.382	2.386	2.024	2.520	252,806,844	2.3070	-6.02%
2007-08-16	0	13.30	13.28	13.30	13.18	14.30	34,123,400	463,496,640	13.583	2.539	2.535	2.539	2.516	2.730	178,746,896	2.5930	-9.15%
2007-08-15	0	14.64	14.62	14.64	14.60	15.00	15,815,750	233,357,252	14.755	2.795	2.791	2.795	2.787	2.864	82,846,851	2.8167	-3.56%
2007-08-14	0	15.18	15.16	15.20	15.02	15.34	8,454,920	128,275,737	15.172	2.898	2.894	2.902	2.867	2.928	44,288,984	2.8963	1.20%
2007-08-13	0	15.00	14.98	15.00	14.96	15.24	11,058,500	166,283,416	15.037	2.864	2.860	2.864	2.856	2.909	57,927,186	2.8706	0.40%
2007-08-10	0	14.94	14.94	14.96	14.56	15.08	11,196,800	165,534,580	14.784	2.852	2.852	2.856	2.780	2.879	58,651,636	2.8223	-2.10%
2007-08-09	0	15.26	15.24	15.26	15.20	15.70	18,540,000	287,373,768	15.500	2.913	2.909	2.913	2.902	2.997	97,117,153	2.9590	1.19%
2007-08-08	0	15.08	15.08	15.10	14.60	15.24	18,359,000	275,383,665	15.000	2.879	2.879	2.883	2.787	2.909	96,169,030	2.8635	3.29%
2007-08-07	0	14.60	14.62	14.64	14.48	14.96	13,919,600	204,726,944	14.708	2.787	2.791	2.795	2.764	2.856	72,914,343	2.8078	0.14%
2007-08-06	0	14.58	14.60	14.62	14.42	14.74	17,355,100	253,416,670	14.602	2.783	2.787	2.791	2.753	2.814	90,910,351	2.7875	-4.33%
2007-08-03	0	15.24	15.28	15.30	14.82	15.72	12,828,600	195,790,152	15.262	2.909	2.917	2.921	2.829	3.001	67,199,412	2.9136	-1.04%
2007-08-02	0	15.40	15.38	15.40	14.80	16.36	20,700,789	318,245,801	15.374	2.940	2.936	2.940	2.825	3.123	108,435,906	2.9349	-4.23%
2007-08-01	0	16.08	16.04	16.08	15.64	16.74	17,988,200	288,432,768	16.035	3.070	3.062	3.070	2.986	3.196	94,226,687	3.0611	-4.17%
2007-07-31	0	16.78	16.78	16.80	16.40	16.86	12,408,100	206,563,780	16.647	3.203	3.203	3.207	3.131	3.219	64,996,728	3.1781	3.20%
2007-07-30	0	16.26	16.26	16.28	16.02	16.38	14,403,250	232,915,570	16.171	3.104	3.104	3.108	3.058	3.127	75,447,823	3.0871	0.00%
2007-07-27	0	16.26	16.22	16.24	15.80	16.54	16,223,300	264,379,390	16.296	3.104	3.096	3.100	3.016	3.158	84,981,699	3.1110	-3.79%
2007-07-26	0	16.90	16.90	16.94	16.66	17.70	22,736,000	390,095,660	17.158	3.226	3.226	3.234	3.180	3.379	119,096,849	3.2754	-2.09%
2007-07-25	0	17.26	17.20	17.22	16.60	17.56	15,093,000	259,941,980	17.223	3.295	3.284	3.287	3.169	3.352	79,060,905	3.2879	1.53%
2007-07-24	0	17.00	17.02	17.04	16.76	17.06	10,375,570	175,519,407	16.917	3.245	3.249	3.253	3.200	3.257	54,349,828	3.2294	0.12%
2007-07-23	0	16.98	16.98	17.00	16.64	17.00	8,314,000	139,685,120	16.801	3.242	3.242	3.245	3.177	3.245	43,550,810	3.2074	0.71%
2007-07-20	0	16.86	16.86	16.88	16.84	16.96	5,647,000	95,413,560	16.896	3.219	3.219	3.222	3.215	3.238	29,580,397	3.2256	0.12%
2007-07-19	0	16.84	16.84	16.86	16.56	16.90	9,318,000	155,987,020	16.740	3.215	3.215	3.219	3.161	3.226	48,810,012	3.1958	1.57%
2007-07-18	0	16.58	16.58	16.60	16.50	17.10	13,066,500	218,335,900	16.710	3.165	3.165	3.169	3.150	3.264	68,445,592	3.1899	-3.04%
2007-07-17	0	17.10	17.10	17.12	16.94	17.28	7,720,000	132,097,040	17.111	3.264	3.264	3.268	3.234	3.299	40,439,289	3.2666	0.94%
2007-07-16	0	16.94	16.92	16.94	16.76	17.18	7,676,000	130,259,840	16.970	3.234	3.230	3.234	3.200	3.280	40,208,806	3.2396	0.00%
2007-07-13	0	16.94	16.92	16.94	16.90	17.28	11,558,000	196,685,500	17.017	3.234	3.230	3.234	3.226	3.299	60,543,692	3.2487	0.24%
2007-07-12	0	16.90	16.88	16.90	16.88	17.38	15,666,000	268,377,250	17.131	3.226	3.222	3.226	3.222	3.318	82,062,423	3.2704	-1.63%
2007-07-11	0	17.18	17.18	17.20	17.10	17.46	13,578,500	235,301,560	17.329	3.280	3.280	3.284	3.264	3.333	71,127,576	3.3082	-2.16%
2007-07-10	0	17.56	17.46	17.58	17.26	17.98	12,993,500	227,910,440	17.540	3.352	3.333	3.356	3.295	3.432	68,063,200	3.3485	-0.11%
2007-07-09	0	17.58	17.58	17.60	17.42	17.70	16,482,500	289,571,810	17.568	3.356	3.356	3.360	3.326	3.379	86,339,454	3.3539	1.03%
2007-07-06	0	17.40	17.40	17.42	16.58	17.52	38,002,600	653,532,236	17.197	3.322	3.322	3.326	3.165	3.345	199,067,115	3.2830	1.87%
2007-07-05	0	17.08	17.06	17.08	16.30	17.08	28,862,000	483,147,320	16.740	3.261	3.257	3.261	3.112	3.261	151,186,368	3.1957	4.91%
2007-07-04	0	16.28	16.28	16.30	15.94	16.50	21,665,400	350,150,965	16.162	3.108	3.108	3.112	3.043	3.150	113,488,779	3.0853	-0.12%
2007-07-03	0	16.30	16.30	16.32	15.30	16.34	53,411,000	845,486,020	15.830	3.112	3.112	3.116	2.921	3.119	279,780,164	3.0220	7.95%
2007-06-29	0	15.10	15.08	15.10	14.76	15.44	33,287,705	503,244,638	15.118	2.883	2.879	2.883	2.818	2.948	174,369,317	2.8861	1.48%
2007-06-28	0	14.88	14.90	14.92	14.72	15.00	18,152,450	269,612,960	14.853	2.841	2.844	2.848	2.810	2.864	95,087,069	2.8354	0.27%
2007-06-27	0	14.84	14.82	14.84	14.46	15.00	38,013,500	560,557,090	14.746	2.833	2.829	2.833	2.760	2.864	199,124,212	2.8151	-0.93%
2007-06-26	0	14.98	14.96	14.98	14.76	15.24	36,452,000	547,085,260	15.008	2.860	2.856	2.860	2.818	2.909	190,944,685	2.8652	0.54%
2007-06-25	0	14.90	14.90	14.92	14.54	15.16	50,766,500	755,176,554	14.875	2.844	2.844	2.848	2.776	2.894	265,927,613	2.8398	1.09%
2007-06-22	0	14.74	14.70	14.72	13.90	14.86	62,663,624	911,659,578	14.548	2.814	2.806	2.810	2.654	2.837	328,247,721	2.7774	4.99%
2007-06-21	0	14.04	14.04	14.06	13.78	14.18	20,311,500	284,272,810	13.996	2.680	2.680	2.684	2.631	2.707	106,396,712	2.6718	0.29%
2007-06-20	0	14.00	13.98	14.00	13.62	14.10	43,202,000	601,290,310	13.918	2.673	2.669	2.673	2.600	2.692	226,302,871	2.6570	-0.71%
2007-06-18	0	14.10	14.08	14.10	14.00	14.64	67,204,800	962,910,138	14.328	2.692	2.688	2.692	2.673	2.795	352,035,536	2.7353	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	2.615	2.615	2.619	2.421	2.634	828,076,161	2.5255	12.30%
2007-06-14	0	12.20	12.14	12.20	11.98	12.40	27,897,500	341,018,460	12.224	2.329	2.318	2.329	2.287	2.367	146,134,076	2.3336	2.01%
2007-06-13	0	11.96	11.94	11.96	11.90	12.04	12,237,900	146,490,830	11.970	2.283	2.279	2.283	2.272	2.298	64,105,178	2.2852	-0.50%
2007-06-12	0	12.02	12.02	12.04	11.98	12.12	10,389,000	125,110,640	12.043	2.295	2.295	2.298	2.287	2.314	54,420,178	2.2990	-0.50%
2007-06-11	0	12.08	12.06	12.12	12.02	12.32	10,861,000	132,047,004	12.158	2.306	2.302	2.314	2.295	2.352	56,892,632	2.3210	-0.66%
2007-06-08	0	12.16	12.14	12.16	11.96	12.16	14,545,000	175,311,240	12.053	2.321	2.318	2.321	2.283	2.321	76,190,345	2.3010	-0.33%
2007-06-07	0	12.20	12.18	12.20	12.00	12.20	11,309,000	137,179,725	12.130	2.329	2.325	2.329	2.291	2.329	59,239,368	2.3157	0.16%
2007-06-06	0	12.18	12.18	12.20	12.06	12.26	10,538,100	128,318,628	12.177	2.325	2.325	2.329	2.302	2.340	55,201,201	2.3246	0.66%
2007-06-05	0	12.10	12.08	12.10	11.92	12.20	13,744,200	165,995,532	12.077	2.310	2.306	2.310	2.276	2.329	71,995,554	2.3056	-0.33%
2007-06-04	0	12.14	12.10	12.12	12.10	12.44	10,682,001	130,416,833	12.209	2.318	2.310	2.314	2.310	2.375	55,954,990	2.3307	-1.30%
2007-06-01	0	12.30	12.30	12.32	12.10	12.44	15,322,580	188,497,850	12.302	2.348	2.348	2.352	2.310	2.375	80,263,503	2.3485	1.15%
2007-05-31	0	12.16	12.16	12.18	11.98	12.24	16,708,000	202,795,620	12.138	2.321	2.321	2.325	2.287	2.337	87,520,679	2.3171	1.84%
2007-05-30	0	11.94	11.92	11.94	11.86	12.16	27,131,000	324,912,020	11.976	2.279	2.276	2.279	2.264	2.321	142,118,958	2.2862	-2.29%
2007-05-29	0	12.22	12.20	12.22	11.94	12.28	14,390,500	174,256,560	12.109	2.333	2.329	2.333	2.279	2.344	75,381,035	2.3117	0.16%
2007-05-28	0	12.20	12.16	12.18	12.12	12.38	13,686,200	167,703,270	12.253	2.329	2.321	2.325	2.314	2.363	71,691,736	2.3392	-0.97%
2007-05-25	0	12.32	12.30	12.32	12.26	12.40	17,520,200	215,920,774	12.324	2.352	2.348	2.352	2.340	2.367	91,775,186	2.3527	-1.44%
2007-05-23	0	12.50	12.52	12.54	12.40	12.52	16,833,500	209,820,870	12.464	2.386	2.390	2.394	2.367	2.390	88,178,079	2.3795	-0.64%
2007-05-22	0	12.58	12.56	12.58	12.44	12.78	22,036,000	276,877,200	12.565	2.402	2.398	2.402	2.375	2.440	115,430,074	2.3987	-1.41%
2007-05-21	0	12.76	12.72	12.74	12.40	12.82	29,591,000	373,939,200	12.637	2.436	2.428	2.432	2.367	2.447	155,005,052	2.4124	2.57%
2007-05-18	0	12.44	12.44	12.46	12.26	12.50	19,677,987	243,794,611	12.389	2.375	2.375	2.379	2.340	2.386	103,078,213	2.3651	-0.80%
2007-05-17	0	12.54	12.50	12.52	12.30	13.00	75,056,013	953,921,157	12.709	2.394	2.386	2.390	2.348	2.482	393,162,151	2.4263	1.79%
2007-05-16	0	12.32	12.30	12.32	12.08	12.36	19,800,100	241,872,512	12.216	2.352	2.348	2.352	2.306	2.360	103,717,872	2.3320	1.32%
2007-05-15	0	12.16	12.16	12.18	12.04	12.28	23,151,500	280,959,100	12.136	2.321	2.321	2.325	2.298	2.344	121,273,342	2.3167	-0.98%
2007-05-14	0	12.28	12.26	12.28	12.10	12.40	28,142,000	344,195,000	12.231	2.344	2.340	2.344	2.310	2.367	147,414,828	2.3349	1.32%
2007-05-11	0	12.12	12.10	12.12	11.98	12.18	23,811,500	287,555,360	12.076	2.314	2.310	2.314	2.287	2.325	124,730,587	2.3054	-0.82%
2007-05-10	0	12.22	12.22	12.24	12.18	12.36	31,587,600	387,954,684	12.282	2.333	2.333	2.337	2.325	2.360	165,463,742	2.3447	0.33%
2007-05-09	0	12.18	12.16	12.18	11.92	12.30	35,179,000	426,110,960	12.113	2.325	2.321	2.325	2.276	2.348	184,276,393	2.3123	1.00%
2007-05-08	0	12.06	12.04	12.06	11.78	12.20	70,432,000	842,613,684	11.964	2.302	2.298	2.302	2.249	2.329	368,940,416	2.2839	-1.47%
2007-05-07	0	12.24	12.22	12.24	12.16	12.46	37,912,500	465,423,280	12.276	2.337	2.333	2.337	2.321	2.379	198,595,149	2.3436	-0.65%
2007-05-04	0	12.32	12.34	12.36	12.14	12.44	45,200,000	553,802,544	12.252	2.352	2.356	2.360	2.318	2.375	236,768,895	2.3390	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	2.348	2.356	2.360	2.291	2.394	507,293,072	2.3411	-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	2.356	2.360	2.363	2.337	2.489	773,594,098	2.4275	-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	2.382	2.379	2.382	2.237	2.386	990,288,521	2.3179	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	2.272	2.272	2.276	2.027	2.291	1,573,760,670	2.1785	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	2.066	2.066	2.069	2.024	2.153	3,636,945,154	2.0459