United Laboratories International Holdings Limited (The): O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	03933	2007-06-15			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-08-26	0	8.770	8.770	8.790	8.765	9.000	5,828,000	51,568,804	8.8485	8.770	8.770	8.790	8.765	9.000	5,828,000	8.8485	-0.79%
2026-08-25	0	8.840	8.830	8.840	8.600	8.990	7,635,400	66,775,507	8.7455	8.840	8.830	8.840	8.600	8.990	7,635,400	8.7455	-1.23%
2026-08-24	0	8.950	8.935	8.950	8.630	9.030	9,982,900	88,143,560	8.8295	8.950	8.935	8.950	8.630	9.030	9,982,900	8.8295	-0.67%
2026-08-21	0	9.010	9.005	9.010	8.695	9.050	14,424,000	128,352,820	8.8986	9.010	9.005	9.010	8.695	9.050	14,424,000	8.8986	3.38%
2026-08-20	0	8.715	8.710	8.715	8.185	9.040	31,527,982	279,218,151	8.8562	8.715	8.710	8.715	8.185	9.040	31,527,982	8.8562	0.35%
2026-08-19	0	8.685	8.655	8.685	8.640	8.845	5,706,764	49,678,334	8.7052	8.685	8.655	8.685	8.640	8.845	5,706,764	8.7052	-1.36%
2026-08-18	0	8.805	8.800	8.805	8.715	8.870	5,084,000	44,701,686	8.7926	8.805	8.800	8.805	8.715	8.870	5,084,000	8.7926	0.92%
2026-08-17	0	8.725	8.700	8.725	8.660	8.875	3,737,500	32,760,535	8.7654	8.725	8.700	8.725	8.660	8.875	3,737,500	8.7654	0.06%
2026-08-14	0	8.720	8.715	8.720	8.670	8.990	8,776,000	76,820,074	8.7534	8.720	8.715	8.720	8.670	8.990	8,776,000	8.7534	-2.57%
2026-08-13	0	8.950	8.950	8.955	8.900	9.235	6,988,330	63,316,809	9.0604	8.950	8.950	8.955	8.900	9.235	6,988,330	9.0604	-0.83%
2026-08-12	0	9.025	9.000	9.025	8.970	9.115	3,752,000	33,816,728	9.0130	9.025	9.000	9.025	8.970	9.115	3,752,000	9.0130	-0.50%
2026-08-11	0	9.070	9.050	9.070	9.020	9.220	5,180,500	47,338,313	9.1378	9.070	9.050	9.070	9.020	9.220	5,180,500	9.1378	-0.27%
2026-08-10	0	9.095	9.090	9.095	9.045	9.470	7,539,000	69,191,835	9.1779	9.095	9.090	9.095	9.045	9.470	7,539,000	9.1779	-1.46%
2026-08-07	0	9.230	9.220	9.230	8.990	9.275	8,448,470	77,448,270	9.1671	9.230	9.220	9.230	8.990	9.275	8,448,470	9.1671	2.84%
2026-08-06	0	8.975	8.955	8.975	8.835	9.160	5,996,715	53,603,545	8.9388	8.975	8.955	8.975	8.835	9.160	5,996,715	8.9388	-1.70%
2026-08-05	0	9.130	9.125	9.130	8.945	9.175	4,687,350	42,535,267	9.0745	9.130	9.125	9.130	8.945	9.175	4,687,350	9.0745	0.27%
2026-08-04	0	9.105	9.100	9.105	9.015	9.240	5,476,000	49,787,784	9.0920	9.105	9.100	9.105	9.015	9.240	5,476,000	9.0920	0.66%
2026-08-03	0	9.045	9.030	9.050	8.840	9.060	5,141,936	45,960,835	8.9384	9.045	9.030	9.050	8.840	9.060	5,141,936	8.9384	1.40%
2026-07-31	0	8.920	8.910	8.920	8.890	9.170	6,393,500	57,238,435	8.9526	8.920	8.910	8.920	8.890	9.170	6,393,500	8.9526	-2.51%
2026-07-30	0	9.150	9.150	9.160	9.050	9.330	3,905,530	35,863,992	9.1829	9.150	9.150	9.160	9.050	9.330	3,905,530	9.1829	-0.44%
2026-07-29	0	9.190	9.190	9.200	9.010	9.200	4,385,410	40,007,497	9.1229	9.190	9.190	9.200	9.010	9.200	4,385,410	9.1229	2.22%
2026-07-28	0	8.990	8.980	8.990	8.870	9.100	4,200,027	37,711,533	8.9789	8.990	8.980	8.990	8.870	9.100	4,200,027	8.9789	-1.10%
2026-07-27	0	9.090	9.050	9.090	8.930	9.190	4,481,350	40,520,675	9.0421	9.090	9.050	9.090	8.930	9.190	4,481,350	9.0421	0.00%
2026-07-24	0	9.090	9.080	9.090	9.030	9.300	2,915,834	26,681,446	9.1505	9.090	9.080	9.090	9.030	9.300	2,915,834	9.1505	-0.44%
2026-07-23	0	9.130	9.130	9.140	9.060	9.280	3,568,600	32,640,672	9.1466	9.130	9.130	9.140	9.060	9.280	3,568,600	9.1466	-0.98%
2026-07-22	0	9.220	9.210	9.220	9.020	9.270	6,272,767	57,518,185	9.1695	9.220	9.210	9.220	9.020	9.270	6,272,767	9.1695	0.77%
2026-07-21	0	9.150	9.130	9.150	9.000	9.390	10,910,240	99,497,762	9.1197	9.150	9.130	9.150	9.000	9.390	10,910,240	9.1197	-1.29%
2026-07-20	0	9.270	9.240	9.270	9.150	9.370	4,924,864	45,523,108	9.2435	9.270	9.240	9.270	9.150	9.370	4,924,864	9.2435	1.20%
2026-07-17	0	9.160	9.130	9.160	9.030	9.470	6,477,860	59,314,384	9.1565	9.160	9.130	9.160	9.030	9.470	6,477,860	9.1565	-4.28%
2026-07-16	0	9.570	9.520	9.570	9.200	9.630	9,457,456	89,512,713	9.4648	9.570	9.520	9.570	9.200	9.630	9,457,456	9.4648	3.68%
2026-07-15	0	9.230	9.230	9.240	9.140	9.390	7,048,810	65,241,496	9.2557	9.230	9.230	9.240	9.140	9.390	7,048,810	9.2557	1.21%
2026-07-14	0	9.120	9.100	9.120	8.940	9.270	7,374,700	67,298,658	9.1256	9.120	9.100	9.120	8.940	9.270	7,374,700	9.1256	-0.65%
2026-07-13	0	9.180	9.140	9.190	9.010	9.510	9,953,690	91,434,887	9.1860	9.180	9.140	9.190	9.010	9.510	9,953,690	9.1860	0.55%
2026-07-10	0	9.130	9.120	9.130	8.780	9.320	6,131,480	55,988,149	9.1313	9.130	9.120	9.130	8.780	9.320	6,131,480	9.1313	1.33%
2026-07-09	0	9.010	8.970	9.010	8.890	9.460	16,014,680	145,035,216	9.0564	9.010	8.970	9.010	8.890	9.460	16,014,680	9.0564	-2.70%
2026-07-08	0	9.260	9.220	9.260	9.040	9.420	9,226,000	85,020,200	9.2153	9.260	9.220	9.260	9.040	9.420	9,226,000	9.2153	0.98%
2026-07-07	0	9.170	9.140	9.170	9.100	9.750	11,517,230	105,745,351	9.1815	9.170	9.140	9.170	9.100	9.750	11,517,230	9.1815	-2.97%
2026-07-06	0	9.750	9.740	9.750	9.330	9.890	16,742,589	162,405,622	9.7001	9.451	9.441	9.451	9.044	9.587	17,272,334	9.4026	4.17%
2026-07-03	0	9.360	9.330	9.360	9.220	9.510	7,591,307	71,059,532	9.3606	9.073	9.044	9.073	8.937	9.218	7,831,500	9.0736	1.08%
2026-07-02	0	9.260	9.260	9.270	8.610	9.320	16,952,680	154,625,297	9.1210	8.976	8.976	8.986	8.346	9.034	17,489,073	8.8413	9.85%
2026-06-30	0	8.430	8.430	8.440	8.330	8.600	10,394,842	87,384,760	8.4066	8.171	8.171	8.181	8.075	8.336	10,723,741	8.1487	-1.40%
2026-06-29	0	8.550	8.540	8.560	8.190	8.790	10,554,150	90,782,812	8.6016	8.288	8.278	8.297	7.939	8.520	10,888,089	8.3378	3.89%
2026-06-26	0	8.230	8.220	8.230	8.040	8.310	9,467,940	77,536,395	8.1894	7.978	7.968	7.978	7.793	8.055	9,767,511	7.9382	0.12%
2026-06-25	0	8.220	8.200	8.220	7.980	8.290	11,181,729	90,641,817	8.1062	7.968	7.949	7.968	7.735	8.036	11,535,525	7.8576	-0.48%
2026-06-24	0	8.260	8.260	8.280	8.240	8.620	11,354,110	95,051,552	8.3716	8.007	8.007	8.026	7.987	8.356	11,713,361	8.1148	0.12%
2026-06-23	0	8.250	8.240	8.250	8.120	8.340	12,521,490	103,055,637	8.2303	7.997	7.987	7.997	7.871	8.084	12,917,677	7.9779	2.36%
2026-06-22	0	8.060	8.050	8.060	7.980	8.200	9,862,610	79,682,223	8.0792	7.813	7.803	7.813	7.735	7.949	10,174,669	7.8314	-2.54%
2026-06-18	0	8.270	8.260	8.270	8.160	8.370	10,054,502	83,203,145	8.2752	8.016	8.007	8.016	7.910	8.113	10,372,632	8.0214	-0.84%
2026-06-17	0	8.340	8.280	8.340	8.290	8.460	4,228,000	35,319,460	8.3537	8.084	8.026	8.084	8.036	8.201	4,361,776	8.0975	0.12%
2026-06-16	0	8.330	8.300	8.330	8.290	8.530	6,474,230	54,115,215	8.3586	8.075	8.045	8.075	8.036	8.268	6,679,078	8.1022	-2.91%
2026-06-15	0	8.580	8.560	8.580	8.510	8.830	5,654,035	48,607,774	8.5970	8.317	8.297	8.317	8.249	8.559	5,832,932	8.3333	-2.05%
2026-06-12	0	8.760	8.750	8.760	8.440	8.770	11,216,824	97,115,882	8.6581	8.491	8.482	8.491	8.181	8.501	11,571,731	8.3925	3.91%
2026-06-11	0	8.430	8.400	8.430	8.280	8.500	9,542,350	79,806,300	8.3634	8.171	8.142	8.171	8.026	8.239	9,844,275	8.1069	-0.35%
2026-06-10	0	8.460	8.450	8.460	8.240	8.500	7,565,510	63,318,654	8.3694	8.201	8.191	8.201	7.987	8.239	7,804,887	8.1127	1.44%
2026-06-09	0	8.340	8.340	8.350	8.240	8.530	9,579,180	80,538,610	8.4077	8.084	8.084	8.094	7.987	8.268	9,882,271	8.1498	-1.07%
2026-06-08	0	8.430	8.400	8.430	8.250	8.680	8,488,000	71,353,080	8.4063	8.171	8.142	8.171	7.997	8.414	8,756,565	8.1485	-2.88%
2026-06-05	0	8.680	8.650	8.680	8.580	8.880	4,878,000	42,266,040	8.6646	8.414	8.385	8.414	8.317	8.608	5,032,343	8.3989	0.23%
2026-06-04	0	8.660	8.660	8.670	8.630	8.890	6,567,523	57,155,832	8.7028	8.394	8.394	8.404	8.365	8.617	6,775,323	8.4359	-2.15%
2026-06-03	0	8.850	8.840	8.850	8.770	9.150	5,976,000	52,868,300	8.8468	8.579	8.569	8.579	8.501	8.869	6,165,084	8.5754	-2.43%
2026-06-02	0	9.070	9.070	9.100	8.950	9.220	5,224,743	47,500,728	9.0915	8.792	8.792	8.821	8.676	8.937	5,390,057	8.8127	0.55%
2026-06-01	0	9.020	9.020	9.090	8.680	9.160	7,807,743	70,102,844	8.9786	8.743	8.743	8.811	8.414	8.879	8,054,784	8.7033	2.50%
2026-05-29	0	8.800	8.780	8.800	8.450	8.900	7,594,000	66,515,132	8.7589	8.530	8.511	8.530	8.191	8.627	7,834,279	8.4903	3.65%
2026-05-28	0	8.490	8.480	8.490	8.420	9.000	8,582,000	73,234,286	8.5335	8.230	8.220	8.230	8.162	8.724	8,853,539	8.2718	-4.50%
2026-05-27	0	8.890	8.820	8.890	8.820	9.180	7,630,813	68,715,508	9.0050	8.617	8.549	8.617	8.549	8.898	7,872,256	8.7288	-1.33%
2026-05-26	0	9.010	9.010	9.030	8.800	9.160	6,334,240	56,856,002	8.9760	8.734	8.734	8.753	8.530	8.879	6,534,659	8.7007	0.56%
2026-05-22	0	8.960	8.950	8.960	8.770	9.210	7,166,370	64,213,022	8.9603	8.685	8.676	8.685	8.501	8.928	7,393,118	8.6855	1.36%
2026-05-21	0	8.840	8.830	8.840	8.790	8.980	5,345,616	47,332,522	8.8545	8.569	8.559	8.569	8.520	8.705	5,514,754	8.5829	-0.45%
2026-05-20	0	8.880	8.840	8.890	8.800	9.110	6,586,000	58,524,240	8.8862	8.608	8.569	8.617	8.530	8.831	6,794,385	8.6136	-1.77%
2026-05-19	0	9.040	9.000	9.040	8.980	9.320	7,696,403	69,694,191	9.0554	8.763	8.724	8.763	8.705	9.034	7,939,922	8.7777	-0.11%
2026-05-18	0	9.050	9.020	9.050	8.960	9.320	8,238,000	74,525,922	9.0466	8.772	8.743	8.772	8.685	9.034	8,498,655	8.7691	-2.79%
2026-05-15	0	9.310	9.300	9.310	9.210	9.450	8,174,000	75,963,394	9.2933	9.024	9.015	9.024	8.928	9.160	8,432,630	9.0083	-1.79%
2026-05-14	0	9.480	9.450	9.480	9.290	9.700	5,520,900	52,040,396	9.4261	9.189	9.160	9.189	9.005	9.402	5,695,584	9.1370	-0.84%
2026-05-13	0	9.560	9.510	9.560	9.480	9.660	4,913,944	46,976,257	9.5598	9.267	9.218	9.267	9.189	9.364	5,069,424	9.2666	-0.83%
2026-05-12	0	9.640	9.630	9.650	9.550	9.930	4,092,000	39,498,506	9.6526	9.344	9.335	9.354	9.257	9.625	4,221,473	9.3566	-2.13%
2026-05-11	0	9.850	9.820	9.850	9.740	10.00	4,754,000	46,762,058	9.8364	9.548	9.519	9.548	9.441	9.693	4,904,419	9.5347	-0.51%
2026-05-08	0	9.900	9.900	9.910	9.760	10.25	12,213,008	122,037,136	9.9924	9.596	9.596	9.606	9.461	9.936	12,599,435	9.6859	0.51%
2026-05-07	0	9.850	9.820	9.850	9.620	9.990	7,535,800	74,444,856	9.8788	9.548	9.519	9.548	9.325	9.684	7,774,237	9.5758	2.07%
2026-05-06	0	9.650	9.610	9.650	9.390	9.700	7,498,000	72,027,020	9.6062	9.354	9.315	9.354	9.102	9.402	7,735,241	9.3115	2.77%
2026-05-05	0	9.390	9.370	9.390	9.240	9.600	1,841,700	17,261,490	9.3726	9.102	9.083	9.102	8.957	9.306	1,899,972	9.0851	-0.95%
2026-05-04	0	9.480	9.470	9.480	9.280	9.500	1,221,076	11,493,785	9.4128	9.189	9.180	9.189	8.995	9.209	1,259,712	9.1241	1.07%
2026-04-30	0	9.380	9.370	9.390	9.330	9.500	4,141,326	38,950,129	9.4052	9.092	9.083	9.102	9.044	9.209	4,272,360	9.1168	-1.47%
2026-04-29	0	9.520	9.510	9.520	9.410	9.600	4,671,060	44,329,740	9.4903	9.228	9.218	9.228	9.121	9.306	4,818,855	9.1992	-0.83%
2026-04-28	0	9.600	9.590	9.600	9.440	9.710	4,909,830	46,885,814	9.5494	9.306	9.296	9.306	9.150	9.412	5,065,180	9.2565	0.63%
2026-04-27	0	9.540	9.530	9.540	9.480	9.850	7,976,200	76,235,634	9.5579	9.247	9.238	9.247	9.189	9.548	8,228,572	9.2647	-3.15%
2026-04-24	0	9.850	9.840	9.850	9.570	9.850	4,349,200	42,458,908	9.7625	9.548	9.538	9.548	9.276	9.548	4,486,811	9.4630	1.13%
2026-04-23	0	9.740	9.730	9.740	9.670	9.850	5,613,200	54,696,104	9.7442	9.441	9.432	9.441	9.373	9.548	5,790,805	9.4453	-0.81%
2026-04-22	0	9.820	9.810	9.820	9.800	10.01	6,378,000	62,845,660	9.8535	9.519	9.509	9.519	9.499	9.703	6,579,804	9.5513	-1.80%
2026-04-21	0	10.00	9.990	10.00	9.920	10.18	5,384,000	53,924,590	10.016	9.693	9.684	9.693	9.616	9.868	5,554,353	9.7085	-0.40%
2026-04-20	0	10.04	10.02	10.04	9.810	10.10	2,985,927	29,931,424	10.024	9.732	9.713	9.732	9.509	9.790	3,080,403	9.7167	0.00%
2026-04-17	0	10.04	10.02	10.04	9.780	10.24	8,332,000	83,052,596	9.9679	9.732	9.713	9.732	9.480	9.926	8,595,629	9.6622	-1.86%
2026-04-16	0	10.23	10.20	10.23	10.10	10.31	5,238,000	53,405,588	10.196	9.916	9.887	9.916	9.790	9.994	5,403,733	9.8831	-0.78%
2026-04-15	0	10.31	10.30	10.31	9.920	10.41	9,826,968	100,705,151	10.248	9.994	9.984	9.994	9.616	10.09	10,137,899	9.9335	3.93%
2026-04-14	0	9.920	9.910	9.920	9.700	9.980	7,493,768	73,695,723	9.8343	9.616	9.606	9.616	9.402	9.674	7,730,875	9.5326	1.22%
2026-04-13	0	9.800	9.800	9.810	9.760	10.14	5,255,920	51,601,795	9.8178	9.499	9.499	9.509	9.461	9.829	5,422,220	9.5167	-2.87%
2026-04-10	0	10.09	10.08	10.09	9.950	10.32	10,133,369	102,165,588	10.082	9.781	9.771	9.781	9.645	10.00	10,453,995	9.7729	-0.69%
2026-04-09	0	10.16	10.16	10.17	10.13	10.66	6,626,000	68,303,166	10.308	9.848	9.848	9.858	9.819	10.33	6,835,650	9.9922	-2.87%
2026-04-08	0	10.46	10.45	10.46	10.18	10.83	12,964,897	135,676,142	10.465	10.14	10.13	10.14	9.868	10.50	13,375,114	10.144	-0.76%
2026-04-02	0	10.54	10.53	10.54	10.25	10.85	15,222,000	160,126,716	10.519	10.22	10.21	10.22	9.936	10.52	15,703,633	10.197	1.05%
2026-04-01	0	10.43	10.43	10.44	9.700	10.49	15,735,002	160,749,579	10.216	10.11	10.11	10.12	9.402	10.17	16,232,867	9.9027	8.53%
2026-03-31	0	9.610	9.580	9.610	9.460	9.850	9,796,000	93,851,550	9.5806	9.315	9.286	9.315	9.170	9.548	10,105,951	9.2868	-0.93%
2026-03-30	0	9.700	9.700	9.710	9.530	10.30	17,774,500	173,045,810	9.7356	9.402	9.402	9.412	9.238	9.984	18,336,895	9.4370	-4.43%
2026-03-27	0	10.15	10.15	10.16	9.730	10.19	14,957,303	149,422,968	9.9900	9.839	9.839	9.848	9.432	9.877	15,430,561	9.6836	3.57%
2026-03-26	0	9.800	9.780	9.800	9.720	10.41	10,690,697	106,451,988	9.9574	9.499	9.480	9.499	9.422	10.09	11,028,957	9.6520	-4.58%
2026-03-25	0	10.27	10.27	10.28	10.02	10.49	7,645,000	77,984,334	10.201	9.955	9.955	9.965	9.713	10.17	7,886,892	9.8878	-0.58%
2026-03-24	0	10.33	10.33	10.37	10.00	10.45	8,763,695	89,736,757	10.240	10.01	10.01	10.05	9.693	10.13	9,040,983	9.9256	2.28%
2026-03-23	0	10.10	10.08	10.10	9.910	10.31	13,387,900	134,346,428	10.035	9.790	9.771	9.790	9.606	9.994	13,811,501	9.7271	-3.63%
2026-03-20	0	10.48	10.44	10.48	10.31	10.59	12,084,379	126,560,995	10.473	10.16	10.12	10.16	9.994	10.27	12,466,736	10.152	1.85%
2026-03-19	0	10.29	10.28	10.29	10.25	11.00	15,948,000	166,671,202	10.451	9.974	9.965	9.974	9.936	10.66	16,452,604	10.130	-5.86%
2026-03-18	0	10.93	10.93	10.94	10.63	10.99	8,246,879	89,282,128	10.826	10.59	10.59	10.60	10.30	10.65	8,507,815	10.494	2.44%
2026-03-17	0	10.67	10.66	10.67	10.63	11.10	10,516,882	114,115,819	10.851	10.34	10.33	10.34	10.30	10.76	10,849,642	10.518	-1.84%
2026-03-16	0	10.87	10.87	10.89	10.61	11.06	22,851,600	246,933,220	10.806	10.54	10.54	10.56	10.28	10.72	23,574,638	10.475	-1.72%
2026-03-13	0	11.06	11.06	11.07	11.06	12.20	55,098,205	634,439,027	11.515	10.72	10.72	10.73	10.72	11.83	56,841,544	11.162	-14.13%
2026-03-12	0	12.88	12.88	12.89	12.83	13.28	5,946,800	76,771,946	12.910	12.48	12.48	12.49	12.44	12.87	6,134,960	12.514	-1.45%
2026-03-11	0	13.07	13.06	13.07	12.92	13.46	6,617,572	86,609,261	13.088	12.67	12.66	12.67	12.52	13.05	6,826,956	12.686	-0.91%
2026-03-10	0	13.19	13.14	13.19	12.97	13.30	8,236,000	108,262,264	13.145	12.79	12.74	12.79	12.57	12.89	8,496,592	12.742	1.38%
2026-03-09	0	13.01	13.01	13.02	12.76	13.20	11,670,502	150,877,365	12.928	12.61	12.61	12.62	12.37	12.80	12,039,763	12.532	-1.44%
2026-03-06	0	13.20	13.18	13.20	12.72	13.44	13,211,333	174,302,057	13.193	12.80	12.78	12.80	12.33	13.03	13,629,347	12.789	3.94%
2026-03-05	0	12.70	12.68	12.70	12.31	12.76	11,630,000	146,533,340	12.600	12.31	12.29	12.31	11.93	12.37	11,997,980	12.213	3.67%
2026-03-04	0	12.25	12.21	12.25	11.90	12.55	17,345,800	210,367,420	12.128	11.87	11.84	11.87	11.54	12.17	17,894,631	11.756	-2.39%
2026-03-03	0	12.55	12.47	12.55	12.27	13.13	12,726,080	161,303,371	12.675	12.17	12.09	12.17	11.89	12.73	13,128,740	12.286	-2.33%
2026-03-02	0	12.85	12.85	12.86	12.49	13.05	13,747,050	176,241,474	12.820	12.46	12.46	12.47	12.11	12.65	14,182,015	12.427	-1.15%
2026-02-27	0	13.00	13.00	13.01	12.69	13.16	11,290,400	146,872,486	13.009	12.60	12.60	12.61	12.30	12.76	11,647,635	12.610	2.93%
2026-02-26	0	12.63	12.59	12.63	12.56	13.29	13,077,200	169,209,894	12.939	12.24	12.20	12.24	12.17	12.88	13,490,970	12.542	-1.86%
2026-02-25	0	12.87	12.86	12.87	12.48	13.06	17,026,852	217,767,419	12.790	12.48	12.47	12.48	12.10	12.66	17,565,591	12.397	5.75%
2026-02-24	0	12.17	12.17	12.18	12.09	12.60	6,074,463	74,337,061	12.238	11.80	11.80	11.81	11.72	12.21	6,266,663	11.862	-3.26%
2026-02-23	0	12.58	12.56	12.58	12.36	12.78	1,610,000	20,331,420	12.628	12.19	12.17	12.19	11.98	12.39	1,660,941	12.241	1.86%
2026-02-20	0	12.35	12.35	12.36	12.03	12.59	6,318,600	77,377,529	12.246	11.97	11.97	11.98	11.66	12.20	6,518,524	11.870	-1.91%
2026-02-16	0	12.59	12.50	12.59	12.31	12.59	1,766,000	22,035,580	12.478	12.20	12.12	12.20	11.93	12.20	1,821,877	12.095	0.96%
2026-02-13	0	12.47	12.46	12.47	12.07	12.62	16,479,991	202,363,908	12.279	12.09	12.08	12.09	11.70	12.23	17,001,427	11.903	-1.19%
2026-02-12	0	12.62	12.61	12.62	12.60	13.04	11,494,000	146,384,860	12.736	12.23	12.22	12.23	12.21	12.64	11,857,677	12.345	-3.59%
2026-02-11	0	13.09	13.09	13.11	12.95	13.28	6,815,307	89,662,192	13.156	12.69	12.69	12.71	12.55	12.87	7,030,947	12.753	0.15%
2026-02-10	0	13.07	13.06	13.07	12.52	13.32	12,007,052	157,259,507	13.097	12.67	12.66	12.67	12.14	12.91	12,386,962	12.696	2.51%
2026-02-09	0	12.75	12.72	12.76	12.63	13.31	8,418,095	108,059,353	12.837	12.36	12.33	12.37	12.24	12.90	8,684,448	12.443	-2.52%
2026-02-06	0	13.08	13.04	13.08	12.54	13.72	25,121,590	332,528,161	13.237	12.68	12.64	12.68	12.16	13.30	25,916,452	12.831	3.56%
2026-02-05	0	12.63	12.63	12.64	11.79	12.76	21,314,558	263,657,237	12.370	12.24	12.24	12.25	11.43	12.37	21,988,963	11.990	6.58%
2026-02-04	0	11.85	11.81	11.85	11.57	11.98	5,966,800	70,214,134	11.767	11.49	11.45	11.49	11.22	11.61	6,155,593	11.407	0.34%
2026-02-03	0	11.81	11.78	11.82	11.64	11.96	3,927,000	46,364,150	11.807	11.45	11.42	11.46	11.28	11.59	4,051,253	11.444	1.55%
2026-02-02	0	11.63	11.62	11.63	11.50	11.97	5,876,642	68,422,310	11.643	11.27	11.26	11.27	11.15	11.60	6,062,582	11.286	-2.27%
2026-01-30	0	11.90	11.84	11.90	11.72	12.12	7,222,420	85,741,865	11.872	11.54	11.48	11.54	11.36	11.75	7,450,942	11.508	-0.58%
2026-01-29	0	11.97	11.96	11.97	11.85	12.12	7,772,227	93,043,805	11.971	11.60	11.59	11.60	11.49	11.75	8,018,145	11.604	-0.25%
2026-01-28	0	12.00	11.98	12.00	11.93	12.26	9,658,072	116,071,914	12.018	11.63	11.61	11.63	11.56	11.88	9,963,659	11.650	-1.32%
2026-01-27	0	12.16	12.16	12.17	11.81	12.33	11,278,000	136,940,020	12.142	11.79	11.79	11.80	11.45	11.95	11,634,842	11.770	3.05%
2026-01-26	0	11.80	11.79	11.80	11.61	11.93	10,088,000	118,040,362	11.701	11.44	11.43	11.44	11.25	11.56	10,407,190	11.342	0.25%
2026-01-23	0	11.77	11.76	11.77	11.72	12.08	5,606,320	66,262,110	11.819	11.41	11.40	11.41	11.36	11.71	5,783,707	11.457	-1.42%
2026-01-22	0	11.94	11.94	11.95	11.70	12.02	9,806,000	116,843,104	11.915	11.57	11.57	11.58	11.34	11.65	10,116,267	11.550	1.02%
2026-01-21	0	11.82	11.78	11.82	11.58	11.85	7,680,055	90,206,962	11.746	11.46	11.42	11.46	11.22	11.49	7,923,056	11.385	2.07%
2026-01-20	0	11.58	11.54	11.58	11.30	11.64	9,023,664	103,897,278	11.514	11.22	11.19	11.22	10.95	11.28	9,309,178	11.161	2.03%
2026-01-19	0	11.35	11.30	11.35	11.19	11.67	15,209,464	172,441,960	11.338	11.00	10.95	11.00	10.85	11.31	15,690,700	10.990	-2.66%
2026-01-16	0	11.66	11.63	11.66	11.57	11.78	7,212,479	84,099,117	11.660	11.30	11.27	11.30	11.22	11.42	7,440,686	11.303	-0.09%
2026-01-15	0	11.67	11.65	11.67	11.59	11.96	8,246,000	96,468,259	11.699	11.31	11.29	11.31	11.23	11.59	8,506,908	11.340	-0.51%
2026-01-14	0	11.73	11.73	11.74	11.70	12.28	14,670,300	174,541,699	11.898	11.37	11.37	11.38	11.34	11.90	15,134,477	11.533	-4.09%
2026-01-13	0	12.23	12.22	12.23	12.03	12.42	12,534,703	153,535,540	12.249	11.85	11.85	11.85	11.66	12.04	12,931,308	11.873	2.51%
2026-01-12	0	11.93	11.92	11.93	11.74	12.21	15,470,457	184,848,557	11.948	11.56	11.55	11.56	11.38	11.84	15,959,951	11.582	-0.25%
2026-01-09	0	11.96	11.96	11.97	11.72	12.15	16,494,051	197,420,767	11.969	11.59	11.59	11.60	11.36	11.78	17,015,932	11.602	0.84%
2026-01-08	0	11.86	11.86	11.87	11.74	12.22	7,148,832	84,633,117	11.839	11.50	11.50	11.51	11.38	11.85	7,375,025	11.476	-1.00%
2026-01-07	0	11.98	11.97	11.98	11.76	12.34	14,834,325	178,286,087	12.018	11.61	11.60	11.61	11.40	11.96	15,303,692	11.650	-0.75%
2026-01-06	0	12.07	12.05	12.07	11.77	12.07	7,720,500	92,080,394	11.927	11.70	11.68	11.70	11.41	11.70	7,964,781	11.561	0.67%
2026-01-05	0	11.99	11.95	11.99	11.45	12.02	11,492,041	135,488,920	11.790	11.62	11.58	11.62	11.10	11.65	11,855,656	11.428	2.22%
2026-01-02	0	11.73	11.72	11.73	11.58	11.89	1,674,000	19,649,580	11.738	11.37	11.36	11.37	11.22	11.53	1,726,966	11.378	1.21%
2025-12-31	0	11.59	11.53	11.59	11.43	11.62	3,294,023	37,883,216	11.501	11.23	11.18	11.23	11.08	11.26	3,398,248	11.148	-0.09%
2025-12-30	0	11.60	11.57	11.60	11.49	11.70	7,828,000	90,726,760	11.590	11.24	11.22	11.24	11.14	11.34	8,075,682	11.235	-0.34%
2025-12-29	0	11.64	11.63	11.64	11.60	12.02	11,067,000	130,025,890	11.749	11.28	11.27	11.28	11.24	11.65	11,417,166	11.389	-3.00%
2025-12-24	0	12.00	11.98	12.00	11.95	12.21	2,354,167	28,391,370	12.060	11.63	11.61	11.63	11.58	11.84	2,428,654	11.690	-0.66%
2025-12-23	0	12.08	12.04	12.08	11.85	12.22	4,822,141	58,037,935	12.036	11.71	11.67	11.71	11.49	11.85	4,974,716	11.667	1.09%
2025-12-22	0	11.95	11.94	11.95	11.87	12.48	11,247,494	135,485,962	12.046	11.58	11.57	11.58	11.51	12.10	11,603,371	11.676	-4.02%
2025-12-19	0	12.45	12.44	12.45	12.16	12.62	9,527,880	118,315,856	12.418	12.07	12.06	12.07	11.79	12.23	9,829,348	12.037	2.72%
2025-12-18	0	12.12	12.09	12.12	12.00	12.38	3,660,031	44,516,230	12.163	11.75	11.72	11.75	11.63	12.00	3,775,836	11.790	0.50%
2025-12-17	0	12.06	12.04	12.06	11.94	12.24	5,493,928	66,135,312	12.038	11.69	11.67	11.69	11.57	11.86	5,667,759	11.669	-0.58%
2025-12-16	0	12.13	12.11	12.13	11.94	12.24	5,425,318	65,470,787	12.068	11.76	11.74	11.76	11.57	11.86	5,596,978	11.698	-0.90%
2025-12-15	0	12.24	12.23	12.24	12.04	12.46	6,877,761	84,688,299	12.313	11.86	11.85	11.86	11.67	12.08	7,095,377	11.936	0.49%
2025-12-12	0	12.18	12.17	12.18	12.12	12.55	14,207,740	174,025,961	12.249	11.81	11.80	11.81	11.75	12.17	14,657,281	11.873	-1.62%
2025-12-11	0	12.38	12.37	12.39	12.36	12.79	6,687,899	83,622,730	12.504	12.00	11.99	12.01	11.98	12.40	6,899,508	12.120	-0.64%
2025-12-10	0	12.46	12.43	12.46	12.39	12.73	9,245,797	115,570,109	12.500	12.08	12.05	12.08	12.01	12.34	9,538,339	12.116	-1.89%
2025-12-09	0	12.70	12.68	12.70	12.52	12.74	5,788,732	73,139,502	12.635	12.31	12.29	12.31	12.14	12.35	5,971,891	12.247	-0.31%
2025-12-08	0	12.74	12.74	12.79	12.67	12.97	6,817,403	87,120,222	12.779	12.35	12.35	12.40	12.28	12.57	7,033,110	12.387	-1.39%
2025-12-05	0	12.92	12.89	12.92	12.66	12.94	6,303,500	80,712,911	12.804	12.52	12.49	12.52	12.27	12.54	6,502,946	12.412	0.62%
2025-12-04	0	12.84	12.84	12.86	12.78	13.04	4,812,051	62,071,730	12.899	12.45	12.45	12.47	12.39	12.64	4,964,307	12.504	0.47%
2025-12-03	0	12.78	12.75	12.78	12.59	12.95	4,664,497	59,463,491	12.748	12.39	12.36	12.39	12.20	12.55	4,812,084	12.357	0.00%
2025-12-02	0	12.78	12.77	12.78	12.65	12.89	4,207,459	53,726,801	12.769	12.39	12.38	12.39	12.26	12.49	4,340,585	12.378	-0.16%
2025-12-01	0	12.80	12.80	12.82	12.60	12.89	5,566,000	70,992,380	12.755	12.41	12.41	12.43	12.21	12.49	5,742,111	12.363	0.23%
2025-11-28	0	12.77	12.77	12.80	12.70	13.12	5,415,050	69,536,337	12.841	12.38	12.38	12.41	12.31	12.72	5,586,385	12.447	-1.77%
2025-11-27	0	13.00	13.00	13.03	12.73	13.11	9,278,700	120,148,900	12.949	12.60	12.60	12.63	12.34	12.71	9,572,283	12.552	1.96%
2025-11-26	0	12.75	12.75	12.78	12.60	13.06	10,289,335	132,505,417	12.878	12.36	12.36	12.39	12.21	12.66	10,614,895	12.483	1.11%
2025-11-25	0	12.61	12.60	12.61	12.01	12.65	14,676,291	182,998,262	12.469	12.22	12.21	12.22	11.64	12.26	15,140,657	12.087	5.08%
2025-11-24	0	12.00	11.99	12.00	11.70	12.17	15,089,232	180,745,385	11.978	11.63	11.62	11.63	11.34	11.80	15,566,664	11.611	2.21%
2025-11-21	0	11.74	11.73	11.74	11.61	11.90	7,342,237	86,309,201	11.755	11.38	11.37	11.38	11.25	11.54	7,574,550	11.395	-2.09%
2025-11-20	0	11.99	11.99	12.00	11.78	12.07	7,676,100	91,644,331	11.939	11.62	11.62	11.63	11.42	11.70	7,918,976	11.573	0.25%
2025-11-19	0	11.96	11.92	11.96	11.70	11.98	13,096,000	154,981,870	11.834	11.59	11.55	11.59	11.34	11.61	13,510,365	11.471	2.22%
2025-11-18	0	11.70	11.69	11.70	11.70	12.07	19,671,500	232,661,274	11.827	11.34	11.33	11.34	11.34	11.70	20,293,918	11.465	-3.31%
2025-11-17	0	12.10	12.08	12.10	11.76	12.96	28,134,362	340,657,389	12.108	11.73	11.71	11.73	11.40	12.56	29,024,549	11.737	-6.13%
2025-11-14	0	12.89	12.87	12.89	12.81	13.32	15,764,400	204,949,043	13.001	12.49	12.48	12.49	12.42	12.91	16,263,195	12.602	-2.13%
2025-11-13	0	13.17	13.17	13.18	12.97	13.37	16,660,045	219,444,664	13.172	12.77	12.77	12.78	12.57	12.96	17,187,178	12.768	1.78%
2025-11-12	0	12.94	12.93	12.94	12.76	13.24	13,000,043	169,250,877	13.019	12.54	12.53	12.54	12.37	12.83	13,411,372	12.620	1.57%
2025-11-11	0	12.74	12.73	12.74	12.55	12.95	12,688,000	162,145,480	12.779	12.35	12.34	12.35	12.17	12.55	13,089,456	12.387	1.84%
2025-11-10	0	12.51	12.50	12.51	12.38	12.58	9,457,740	117,933,853	12.470	12.13	12.12	12.13	12.00	12.19	9,756,988	12.087	-0.48%
2025-11-07	0	12.57	12.56	12.57	12.50	12.75	5,976,000	75,296,482	12.600	12.18	12.17	12.18	12.12	12.36	6,165,084	12.213	-1.33%
2025-11-06	0	12.74	12.73	12.74	12.37	12.78	4,100,000	51,618,940	12.590	12.35	12.34	12.35	11.99	12.39	4,229,726	12.204	2.41%
2025-11-05	0	12.44	12.42	12.44	12.33	12.65	7,487,689	93,179,099	12.444	12.06	12.04	12.06	11.95	12.26	7,724,604	12.063	-1.35%
2025-11-04	0	12.61	12.60	12.61	12.56	12.99	8,414,244	106,873,272	12.701	12.22	12.21	12.22	12.17	12.59	8,680,476	12.312	-2.40%
2025-11-03	0	12.92	12.91	12.92	12.59	13.04	13,766,320	177,711,701	12.909	12.52	12.51	12.52	12.20	12.64	14,201,894	12.513	2.78%
2025-10-31	0	12.57	12.56	12.57	12.28	12.64	15,112,357	188,545,799	12.476	12.18	12.17	12.18	11.90	12.25	15,590,521	12.094	0.00%
2025-10-30	0	12.57	12.56	12.57	12.43	12.88	13,851,948	173,841,127	12.550	12.18	12.17	12.18	12.05	12.48	14,290,232	12.165	-1.02%
2025-10-28	0	12.70	12.70	12.71	12.65	12.90	7,130,891	90,574,172	12.702	12.31	12.31	12.32	12.26	12.50	7,356,516	12.312	-0.94%
2025-10-27	0	12.82	12.82	12.83	12.75	12.90	8,140,285	104,478,692	12.835	12.43	12.43	12.44	12.36	12.50	8,397,848	12.441	0.47%
2025-10-24	0	12.76	12.75	12.76	12.70	13.10	15,454,562	197,564,395	12.784	12.37	12.36	12.37	12.31	12.70	15,943,553	12.391	-2.15%
2025-10-23	0	13.04	13.03	13.04	12.77	13.21	12,420,169	160,826,494	12.949	12.64	12.63	12.64	12.38	12.80	12,813,150	12.552	-0.53%
2025-10-22	0	13.11	13.10	13.11	13.01	13.28	9,987,791	130,803,946	13.096	12.71	12.70	12.71	12.61	12.87	10,303,810	12.695	-0.46%
2025-10-21	0	13.17	13.16	13.17	13.15	13.36	5,816,000	77,072,994	13.252	12.77	12.76	12.77	12.75	12.95	6,000,022	12.845	-0.38%
2025-10-20	0	13.22	13.22	13.23	13.09	13.50	5,198,000	68,638,790	13.205	12.81	12.81	12.82	12.69	13.09	5,362,468	12.800	0.61%
2025-10-17	0	13.14	13.14	13.15	13.10	13.80	6,258,239	83,474,414	13.338	12.74	12.74	12.75	12.70	13.38	6,456,253	12.929	-4.09%
2025-10-16	0	13.70	13.69	13.70	13.27	13.74	10,097,169	137,426,094	13.610	13.28	13.27	13.28	12.86	13.32	10,416,649	13.193	2.62%
2025-10-15	0	13.35	13.34	13.35	12.94	13.41	10,946,000	144,768,680	13.226	12.94	12.93	12.94	12.54	13.00	11,292,338	12.820	1.91%
2025-10-14	0	13.10	13.10	13.11	13.00	13.79	15,480,814	204,690,582	13.222	12.70	12.70	12.71	12.60	13.37	15,970,636	12.817	-4.03%
2025-10-13	0	13.65	13.64	13.65	13.10	13.67	16,618,697	222,495,627	13.388	13.23	13.22	13.23	12.70	13.25	17,144,522	12.978	-0.66%
2025-10-10	0	13.74	13.72	13.74	13.70	14.22	14,334,000	199,116,006	13.891	13.32	13.30	13.32	13.28	13.78	14,787,536	13.465	-2.83%
2025-10-09	0	14.14	14.13	14.14	14.06	14.95	18,671,691	266,711,762	14.284	13.71	13.70	13.71	13.63	14.49	19,262,474	13.846	-3.87%
2025-10-08	0	14.71	14.70	14.71	14.52	14.90	2,556,000	37,531,670	14.684	14.26	14.25	14.26	14.07	14.44	2,636,873	14.233	0.96%
2025-10-06	0	14.57	14.56	14.57	14.52	14.83	3,497,000	51,118,190	14.618	14.12	14.11	14.12	14.07	14.38	3,607,647	14.169	-1.69%
2025-10-03	0	14.82	14.78	14.82	14.57	15.04	3,789,000	55,710,812	14.703	14.37	14.33	14.37	14.12	14.58	3,908,886	14.252	-0.87%
2025-10-02	0	14.95	14.94	14.95	14.84	15.48	4,100,152	61,492,603	14.998	14.49	14.48	14.49	14.38	15.01	4,229,883	14.538	-0.47%
2025-09-30	0	15.02	15.01	15.02	14.64	15.08	10,662,000	158,635,120	14.879	14.56	14.55	14.56	14.19	14.62	10,999,352	14.422	1.35%
2025-09-29	0	14.82	14.82	14.86	14.45	14.92	8,408,000	123,960,070	14.743	14.37	14.37	14.40	14.01	14.46	8,674,034	14.291	0.00%
2025-09-26	0	14.82	14.81	14.82	14.53	15.06	11,964,489	177,234,582	14.813	14.37	14.36	14.37	14.08	14.60	12,343,052	14.359	-0.13%
2025-09-25	0	14.84	14.81	14.84	14.70	15.19	12,336,000	183,385,366	14.866	14.38	14.36	14.38	14.25	14.72	12,726,318	14.410	-1.49%
2025-09-24	0	15.24	15.24	15.25	15.16	15.70	10,437,435	159,807,733	15.311	14.60	14.60	14.61	14.53	15.04	10,892,813	14.671	-1.04%
2025-09-23	0	15.40	15.39	15.40	15.23	15.76	9,432,602	145,721,574	15.449	14.76	14.75	14.76	14.59	15.10	9,844,140	14.803	-1.60%
2025-09-22	0	15.65	15.63	15.65	15.33	16.02	14,664,000	227,941,770	15.544	15.00	14.98	15.00	14.69	15.35	15,303,780	14.894	-1.07%
2025-09-19	0	15.82	15.80	15.82	15.52	16.00	16,641,266	262,394,797	15.768	15.16	15.14	15.16	14.87	15.33	17,367,313	15.109	0.13%
2025-09-18	0	15.80	15.79	15.80	15.60	16.15	14,359,867	227,381,185	15.834	15.14	15.13	15.14	14.95	15.47	14,986,378	15.173	-1.50%
2025-09-17	0	16.04	16.03	16.04	15.75	16.18	14,285,300	227,978,140	15.959	15.37	15.36	15.37	15.09	15.50	14,908,558	15.292	1.01%
2025-09-16	0	15.88	15.87	15.88	15.75	16.91	27,619,200	441,927,493	16.001	15.22	15.21	15.22	15.09	16.20	28,824,206	15.332	-6.75%
2025-09-15	0	17.03	16.98	17.03	16.21	17.15	15,610,500	263,003,106	16.848	16.32	16.27	16.32	15.53	16.43	16,291,575	16.144	3.84%
2025-09-12	0	16.40	16.37	16.40	16.21	16.95	16,430,800	269,066,659	16.376	15.71	15.69	15.71	15.53	16.24	17,147,664	15.691	-2.03%
2025-09-11	0	16.74	16.73	16.74	16.06	17.00	25,164,647	419,083,170	16.654	16.04	16.03	16.04	15.39	16.29	26,262,563	15.957	-2.05%
2025-09-10	0	17.09	17.09	17.11	16.71	17.27	13,265,000	226,099,170	17.045	16.38	16.38	16.39	16.01	16.55	13,843,743	16.332	0.65%
2025-09-09	0	16.98	16.97	16.98	16.95	17.70	10,664,780	183,441,792	17.201	16.27	16.26	16.27	16.24	16.96	11,130,077	16.482	-3.80%
2025-09-08	0	17.65	17.63	17.65	17.20	17.97	15,878,000	278,437,994	17.536	16.91	16.89	16.91	16.48	17.22	16,570,746	16.803	-0.73%
2025-09-05	0	17.78	17.78	17.80	16.70	17.93	21,047,402	369,374,566	17.550	17.04	17.04	17.06	16.00	17.18	21,965,685	16.816	6.72%
2025-09-04	0	16.66	16.65	16.66	16.55	17.48	15,550,000	262,965,680	16.911	15.96	15.95	15.96	15.86	16.75	16,228,436	16.204	-4.64%
2025-09-03	0	17.47	17.46	17.48	16.30	17.59	27,758,898	478,708,206	17.245	16.74	16.73	16.75	15.62	16.85	28,969,999	16.524	6.27%
2025-09-02	0	16.44	16.36	16.44	16.05	16.78	21,204,636	346,419,863	16.337	15.75	15.68	15.75	15.38	16.08	22,129,779	15.654	-1.32%
2025-09-01	0	16.66	16.65	16.66	15.40	16.68	27,883,900	448,936,390	16.100	15.96	15.95	15.96	14.76	15.98	29,100,455	15.427	8.60%
2025-08-29	0	15.34	15.34	15.35	14.89	15.42	17,204,000	261,496,210	15.200	14.70	14.70	14.71	14.27	14.78	17,954,598	14.564	2.75%
2025-08-28	0	14.93	14.92	14.93	14.65	15.80	28,372,494	426,826,310	15.044	14.31	14.30	14.31	14.04	15.14	29,610,366	14.415	-4.78%
2025-08-27	0	15.68	15.68	15.69	15.60	16.41	13,563,668	215,762,666	15.907	15.02	15.02	15.03	14.95	15.72	14,155,441	15.242	-4.51%
2025-08-26	0	16.42	16.42	16.43	16.03	16.82	17,532,371	286,379,781	16.334	15.73	15.73	15.74	15.36	16.12	18,297,296	15.651	-2.38%
2025-08-25	0	16.82	16.80	16.82	16.40	17.08	15,393,419	258,905,845	16.819	16.12	16.10	16.12	15.71	16.37	16,065,023	16.116	0.48%
2025-08-22	0	16.74	16.73	16.74	16.29	17.10	11,360,022	188,188,805	16.566	16.04	16.03	16.04	15.61	16.39	11,855,652	15.873	-0.71%
2025-08-21	0	16.86	16.85	16.88	16.69	17.76	14,020,500	238,486,982	17.010	16.16	16.15	16.17	15.99	17.02	14,632,205	16.299	-0.88%
2025-08-20	0	17.01	17.00	17.01	16.70	17.87	24,129,000	415,855,876	17.235	16.30	16.29	16.30	16.00	17.12	25,181,731	16.514	0.06%
2025-08-19	0	17.00	16.99	17.00	15.02	17.98	78,414,573	1,322,772,342	16.869	16.29	16.28	16.29	14.39	17.23	81,835,746	16.164	4.55%
2025-08-18	0	16.26	16.24	16.27	16.10	16.70	16,523,000	271,038,640	16.404	15.58	15.56	15.59	15.43	16.00	17,243,887	15.718	1.75%
2025-08-15	0	15.98	15.97	15.98	15.40	16.08	17,236,815	273,119,240	15.845	15.31	15.30	15.31	14.76	15.41	17,988,845	15.183	2.44%
2025-08-14	0	15.60	15.55	15.60	14.93	15.87	18,282,921	282,890,428	15.473	14.95	14.90	14.95	14.31	15.21	19,080,592	14.826	2.50%
2025-08-13	0	15.22	15.13	15.22	14.74	15.33	19,088,000	288,286,530	15.103	14.58	14.50	14.58	14.12	14.69	19,920,796	14.472	2.35%
2025-08-12	0	14.87	14.86	14.87	14.84	15.69	13,473,110	203,953,758	15.138	14.25	14.24	14.25	14.22	15.03	14,060,932	14.505	-3.13%
2025-08-11	0	15.35	15.33	15.35	14.65	15.40	16,107,000	242,452,783	15.053	14.71	14.69	14.71	14.04	14.76	16,809,737	14.423	1.45%
2025-08-08	0	15.13	15.13	15.18	14.36	15.34	23,345,928	349,919,150	14.988	14.50	14.50	14.55	13.76	14.70	24,364,495	14.362	3.77%
2025-08-07	0	14.58	14.56	14.58	14.31	14.94	13,950,500	203,202,405	14.566	13.97	13.95	13.97	13.71	14.32	14,559,151	13.957	-0.88%
2025-08-06	0	14.71	14.70	14.71	14.55	14.96	10,287,123	151,994,350	14.775	14.10	14.09	14.10	13.94	14.33	10,735,943	14.158	-0.88%
2025-08-05	0	14.84	14.83	14.84	14.48	14.86	10,645,400	156,161,542	14.669	14.22	14.21	14.22	13.87	14.24	11,109,851	14.056	1.02%
2025-08-04	0	14.69	14.69	14.70	14.25	14.74	8,051,505	117,064,577	14.539	14.08	14.08	14.09	13.65	14.12	8,402,787	13.932	0.89%
2025-08-01	0	14.56	14.54	14.56	14.42	15.10	12,498,000	183,847,716	14.710	13.95	13.93	13.95	13.82	14.47	13,043,279	14.095	-1.49%
2025-07-31	0	14.78	14.78	14.80	14.68	15.44	16,926,000	252,703,634	14.930	14.16	14.16	14.18	14.07	14.79	17,664,470	14.306	-3.02%
2025-07-30	0	15.24	15.22	15.24	14.94	15.98	31,760,000	490,772,404	15.453	14.60	14.58	14.60	14.32	15.31	33,145,667	14.807	-3.54%
2025-07-29	0	15.80	15.78	15.80	15.32	15.94	20,825,000	326,090,600	15.659	15.14	15.12	15.14	14.68	15.27	21,733,580	15.004	0.77%
2025-07-28	0	15.68	15.68	15.72	15.40	15.98	19,229,605	301,006,752	15.653	15.02	15.02	15.06	14.76	15.31	20,068,579	14.999	-1.38%
2025-07-25	0	15.90	15.90	15.92	15.66	16.50	20,726,100	329,021,365	15.875	15.24	15.24	15.25	15.01	15.81	21,630,365	15.211	-2.21%
2025-07-24	0	16.26	16.26	16.28	15.94	16.58	14,675,000	238,200,300	16.232	15.58	15.58	15.60	15.27	15.89	15,315,260	15.553	0.62%
2025-07-23	0	16.16	16.14	16.16	15.76	16.74	23,620,356	382,529,538	16.195	15.48	15.47	15.48	15.10	16.04	24,650,896	15.518	-1.46%
2025-07-22	0	16.40	16.40	16.42	15.76	16.90	41,323,794	681,538,211	16.493	15.71	15.71	15.73	15.10	16.19	43,126,722	15.803	6.36%
2025-07-21	0	15.42	15.42	15.44	14.22	15.66	66,070,421	1,003,026,040	15.181	14.78	14.78	14.79	13.63	15.01	68,953,027	14.547	5.76%
2025-07-18	0	14.58	14.56	14.58	14.22	14.82	65,360,080	938,718,234	14.362	13.97	13.95	13.97	13.63	14.20	68,211,695	13.762	-5.20%
2025-07-17	0	15.38	15.36	15.38	15.02	15.54	11,840,917	181,026,002	15.288	14.74	14.72	14.74	14.39	14.89	12,357,528	14.649	1.99%
2025-07-16	0	15.08	15.06	15.08	14.76	15.40	15,664,000	236,276,260	15.084	14.45	14.43	14.45	14.14	14.76	16,347,409	14.453	2.86%
2025-07-15	0	14.66	14.66	14.68	14.14	14.80	14,212,150	206,600,484	14.537	14.05	14.05	14.07	13.55	14.18	14,832,216	13.929	1.95%
2025-07-14	0	14.38	14.38	14.40	13.94	14.60	10,285,200	147,361,624	14.328	13.78	13.78	13.80	13.36	13.99	10,733,936	13.729	1.13%
2025-07-11	0	14.22	14.22	14.24	13.94	14.50	11,245,000	160,178,546	14.244	13.63	13.63	13.64	13.36	13.89	11,735,611	13.649	0.57%
2025-07-10	0	14.14	14.12	14.14	14.12	14.46	8,989,154	128,064,450	14.247	13.55	13.53	13.55	13.53	13.86	9,381,345	13.651	-0.84%
2025-07-09	0	14.26	14.26	14.28	13.92	14.54	12,277,200	174,455,516	14.210	13.66	13.66	13.68	13.34	13.93	12,812,846	13.616	0.00%
2025-07-08	0	14.26	14.24	14.26	14.12	14.94	14,780,830	211,754,541	14.326	13.66	13.64	13.66	13.53	14.32	15,425,707	13.727	-2.34%
2025-07-07	0	15.04	14.98	15.04	14.92	15.80	9,604,362	145,653,317	15.165	13.99	13.94	13.99	13.88	14.70	10,324,039	14.108	-4.45%
2025-07-04	0	15.74	15.70	15.74	15.28	15.96	6,506,000	101,591,740	15.615	14.64	14.61	14.64	14.21	14.85	6,993,509	14.527	1.42%
2025-07-03	0	15.52	15.50	15.54	15.04	15.76	9,460,000	147,313,194	15.572	14.44	14.42	14.46	13.99	14.66	10,168,859	14.487	1.84%
2025-07-02	0	15.24	15.24	15.26	14.90	15.48	13,636,158	207,806,612	15.239	14.18	14.18	14.20	13.86	14.40	14,657,946	14.177	1.46%
2025-06-30	0	15.02	15.00	15.02	14.48	15.12	9,410,988	140,009,171	14.877	13.97	13.95	13.97	13.47	14.07	10,116,175	13.840	1.08%
2025-06-27	0	14.86	14.84	14.86	14.70	15.18	8,750,521	130,432,010	14.906	13.82	13.81	13.82	13.68	14.12	9,406,217	13.867	-0.93%
2025-06-26	0	15.00	14.98	15.00	14.76	15.32	11,778,158	175,892,680	14.934	13.95	13.94	13.95	13.73	14.25	12,660,722	13.893	-1.70%
2025-06-25	0	15.26	15.22	15.26	15.06	16.20	21,777,284	334,060,823	15.340	14.20	14.16	14.20	14.01	15.07	23,409,105	14.271	-5.57%
2025-06-24	0	16.16	16.14	16.16	15.68	16.34	7,108,588	114,531,195	16.112	15.03	15.01	15.03	14.59	15.20	7,641,251	14.989	0.87%
2025-06-23	0	16.02	16.00	16.02	15.14	16.08	10,404,346	163,754,422	15.739	14.90	14.88	14.90	14.08	14.96	11,183,967	14.642	0.00%
2025-06-20	0	16.02	16.00	16.02	15.38	16.14	11,380,000	179,815,230	15.801	14.90	14.88	14.90	14.31	15.01	12,232,729	14.700	2.82%
2025-06-19	0	15.58	15.56	15.58	15.44	16.42	8,249,564	129,493,450	15.697	14.49	14.48	14.49	14.36	15.28	8,867,723	14.603	-4.30%
2025-06-18	0	16.28	16.26	16.28	15.76	16.42	9,020,000	145,060,120	16.082	15.15	15.13	15.15	14.66	15.28	9,695,889	14.961	1.62%
2025-06-17	0	16.02	16.02	16.04	15.78	17.10	18,089,702	293,886,725	16.246	14.90	14.90	14.92	14.68	15.91	19,445,204	15.114	-4.87%
2025-06-16	0	16.84	16.82	16.84	16.28	17.32	15,478,500	258,397,208	16.694	15.67	15.65	15.67	15.15	16.11	16,638,339	15.530	-2.77%
2025-06-13	0	17.32	17.26	17.32	16.76	17.90	20,054,383	345,082,913	17.207	16.11	16.06	16.11	15.59	16.65	21,557,103	16.008	0.81%
2025-06-12	0	17.18	17.16	17.18	15.98	17.48	22,772,126	386,240,314	16.961	15.98	15.96	15.98	14.87	16.26	24,478,493	15.779	7.51%
2025-06-11	0	15.98	15.98	16.00	15.66	16.16	10,824,414	172,229,250	15.911	14.87	14.87	14.88	14.57	15.03	11,635,512	14.802	-0.25%
2025-06-10	0	16.02	16.02	16.04	15.50	16.90	18,183,200	293,980,360	16.168	14.90	14.90	14.92	14.42	15.72	19,545,708	15.041	-0.12%
2025-06-09	0	16.04	16.02	16.04	15.00	16.12	18,125,800	286,414,244	15.801	14.92	14.90	14.92	13.95	15.00	19,484,007	14.700	4.56%
2025-06-06	0	15.34	15.34	15.38	14.84	15.58	9,195,700	140,278,620	15.255	14.27	14.27	14.31	13.81	14.49	9,884,755	14.191	3.09%
2025-06-05	0	14.88	14.88	14.92	14.74	15.90	12,116,768	182,788,178	15.086	13.84	13.84	13.88	13.71	14.79	13,024,705	14.034	-3.88%
2025-06-04	0	15.48	15.48	15.50	15.12	15.64	13,524,900	208,046,830	15.383	14.40	14.40	14.42	14.07	14.55	14,538,351	14.310	0.91%
2025-06-03	0	15.34	15.34	15.36	14.60	15.54	21,028,342	318,258,601	15.135	14.27	14.27	14.29	13.58	14.46	22,604,043	14.080	7.57%
2025-06-02	0	14.26	14.26	14.28	14.02	14.58	4,456,000	63,094,388	14.159	13.27	13.27	13.28	13.04	13.56	4,789,898	13.172	-2.46%
2025-05-30	0	14.62	14.60	14.62	13.88	15.00	19,205,401	278,128,596	14.482	13.60	13.58	13.60	12.91	13.95	20,644,505	13.472	4.73%
2025-05-29	0	13.96	13.94	13.98	13.60	14.02	8,317,000	114,917,420	13.817	12.99	12.97	13.01	12.65	13.04	8,940,212	12.854	1.31%
2025-05-28	0	13.78	13.76	13.78	13.66	14.00	5,709,796	78,885,488	13.816	12.82	12.80	12.82	12.71	13.02	6,137,644	12.853	-1.15%
2025-05-27	0	13.94	13.94	13.96	13.14	14.26	10,780,600	150,230,556	13.935	12.97	12.97	12.99	12.22	13.27	11,588,415	12.964	6.09%
2025-05-26	0	13.14	13.12	13.14	13.02	13.66	5,396,000	71,802,006	13.307	12.22	12.21	12.22	12.11	12.71	5,800,335	12.379	-2.09%
2025-05-23	0	13.42	13.42	13.44	13.00	13.54	8,157,000	109,093,708	13.374	12.48	12.48	12.50	12.09	12.60	8,768,223	12.442	2.91%
2025-05-22	0	13.04	13.04	13.08	12.96	13.76	12,794,100	168,405,690	13.163	12.13	12.13	12.17	12.06	12.80	13,752,791	12.245	-4.68%
2025-05-21	0	13.68	13.66	13.70	13.54	14.08	9,569,084	131,822,442	13.776	12.73	12.71	12.74	12.60	13.10	10,286,117	12.816	1.18%
2025-05-20	0	13.52	13.52	13.54	13.20	14.08	16,501,882	227,382,900	13.779	12.58	12.58	12.60	12.28	13.10	17,738,406	12.819	2.42%
2025-05-19	0	13.20	13.20	13.22	13.00	13.34	4,642,000	61,198,600	13.184	12.28	12.28	12.30	12.09	12.41	4,989,836	12.265	0.00%
2025-05-16	0	13.20	13.20	13.22	12.86	13.46	6,165,832	81,321,585	13.189	12.28	12.28	12.30	11.96	12.52	6,627,852	12.270	2.01%
2025-05-15	0	12.94	12.92	12.94	12.86	13.10	3,206,000	41,497,700	12.944	12.04	12.02	12.04	11.96	12.19	3,446,233	12.041	-0.46%
2025-05-14	0	13.00	13.00	13.02	12.80	13.22	10,912,000	141,467,072	12.964	12.09	12.09	12.11	11.91	12.30	11,729,661	12.061	-0.31%
2025-05-13	0	13.04	13.00	13.04	12.80	13.14	7,547,429	98,027,078	12.988	12.13	12.09	12.13	11.91	12.22	8,112,975	12.083	2.03%
2025-05-12	0	12.78	12.78	12.80	12.50	12.94	15,068,871	191,352,499	12.699	11.89	11.89	11.91	11.63	12.04	16,198,016	11.813	-1.84%
2025-05-09	0	13.02	13.00	13.02	12.62	13.24	9,895,206	127,185,749	12.853	12.11	12.09	12.11	11.74	12.32	10,636,676	11.957	-1.21%
2025-05-08	0	13.18	13.18	13.22	13.12	13.46	12,090,487	159,985,691	13.232	12.26	12.26	12.30	12.21	12.52	12,996,455	12.310	-1.35%
2025-05-07	0	13.36	13.34	13.36	13.30	13.88	9,850,000	132,436,926	13.445	12.43	12.41	12.43	12.37	12.91	10,588,083	12.508	-2.91%
2025-05-06	0	13.76	13.76	13.78	13.50	14.16	10,133,750	138,895,945	13.706	12.80	12.80	12.82	12.56	13.17	10,893,095	12.751	-1.29%
2025-05-02	0	13.94	13.92	13.94	13.52	14.22	4,101,007	57,025,037	13.905	12.97	12.95	12.97	12.58	13.23	4,408,305	12.936	0.29%
2025-04-30	0	13.90	13.88	13.90	13.56	13.96	11,454,900	158,202,828	13.811	12.93	12.91	12.93	12.61	12.99	12,313,242	12.848	1.76%
2025-04-29	0	13.66	13.66	13.68	13.46	13.82	5,417,639	73,927,394	13.646	12.71	12.71	12.73	12.52	12.86	5,823,595	12.694	0.89%
2025-04-28	0	13.54	13.52	13.56	13.32	14.06	9,252,800	125,893,776	13.606	12.60	12.58	12.61	12.39	13.08	9,946,133	12.658	-2.03%
2025-04-25	0	13.82	13.80	13.82	13.58	14.50	15,810,506	219,531,987	13.885	12.86	12.84	12.86	12.63	13.49	16,995,223	12.917	-1.29%
2025-04-24	0	14.00	13.98	14.00	13.40	14.52	22,557,616	316,720,444	14.041	13.02	13.01	13.02	12.47	13.51	24,247,909	13.062	2.34%
2025-04-23	0	13.68	13.68	13.70	13.14	13.86	20,532,000	278,478,620	13.563	12.73	12.73	12.74	12.22	12.89	22,070,509	12.618	1.48%
2025-04-22	0	13.48	13.48	13.50	12.72	13.60	21,207,640	283,714,959	13.378	12.54	12.54	12.56	11.83	12.65	22,796,777	12.445	6.31%
2025-04-17	0	12.68	12.68	12.72	12.60	12.98	6,986,049	89,074,073	12.750	11.80	11.80	11.83	11.72	12.08	7,509,530	11.861	-0.94%
2025-04-16	0	12.80	12.78	12.80	12.54	13.48	19,764,090	252,727,716	12.787	11.91	11.89	11.91	11.67	12.54	21,245,058	11.896	-4.33%
2025-04-15	0	13.38	13.36	13.38	12.92	13.70	12,202,532	163,502,068	13.399	12.45	12.43	12.45	12.02	12.74	13,116,895	12.465	0.45%
2025-04-14	0	13.32	13.32	13.34	12.58	13.52	22,646,735	301,024,830	13.292	12.39	12.39	12.41	11.70	12.58	24,343,706	12.366	6.56%
2025-04-11	0	12.50	12.50	12.54	12.14	12.62	11,776,800	146,280,810	12.421	11.63	11.63	11.67	11.29	11.74	12,659,262	11.555	1.79%
2025-04-10	0	12.28	12.28	12.32	12.22	12.84	11,775,981	147,229,156	12.502	11.42	11.42	11.46	11.37	11.94	12,658,382	11.631	0.16%
2025-04-09	0	12.26	12.26	12.28	11.14	12.38	18,682,444	220,670,504	11.812	11.41	11.41	11.42	10.36	11.52	20,082,362	10.988	1.49%
2025-04-08	0	12.08	12.06	12.08	11.62	12.34	23,450,837	280,819,289	11.975	11.24	11.22	11.24	10.81	11.48	25,208,062	11.140	7.47%
2025-04-07	0	11.24	11.24	11.26	11.02	13.10	36,160,000	427,164,802	11.813	10.46	10.46	10.48	10.25	12.19	38,869,551	10.990	-20.85%
2025-04-03	0	14.20	14.14	14.20	13.72	14.50	12,214,628	171,197,944	14.016	13.21	13.15	13.21	12.76	13.49	13,129,898	13.039	-0.42%
2025-04-02	0	14.26	14.22	14.26	14.14	15.28	15,205,200	222,634,066	14.642	13.27	13.23	13.27	13.15	14.21	16,344,560	13.621	-4.93%
2025-04-01	0	15.00	14.98	15.00	14.72	15.58	20,075,339	303,537,670	15.120	13.95	13.94	13.95	13.69	14.49	21,579,630	14.066	2.60%
2025-03-31	0	14.62	14.62	14.64	13.96	14.96	16,289,388	235,881,899	14.481	13.60	13.60	13.62	12.99	13.92	17,509,989	13.471	2.24%
2025-03-28	0	14.30	14.30	14.32	14.12	15.32	24,555,622	357,873,749	14.574	13.30	13.30	13.32	13.14	14.25	26,395,631	13.558	-5.42%
2025-03-27	0	15.12	15.10	15.12	13.56	15.40	39,019,603	575,871,538	14.759	14.07	14.05	14.07	12.61	14.33	41,943,431	13.730	9.09%
2025-03-26	0	13.86	13.82	13.86	13.70	15.00	33,191,120	470,372,192	14.172	12.89	12.86	12.89	12.74	13.95	35,678,206	13.184	-5.59%
2025-03-25	0	14.68	14.68	14.70	14.42	16.12	50,013,701	754,735,326	15.091	13.66	13.66	13.68	13.41	15.00	53,761,341	14.039	-11.78%
2025-03-24	0	16.64	16.64	16.68	15.60	16.78	23,180,863	377,072,665	16.267	15.48	15.48	15.52	14.51	15.61	24,917,858	15.133	6.39%
2025-03-21	0	15.64	15.62	15.64	15.38	16.74	19,650,800	316,059,230	16.084	14.55	14.53	14.55	14.31	15.57	21,123,279	14.963	-5.21%
2025-03-20	0	16.50	16.50	16.52	15.34	16.96	18,315,810	298,166,328	16.279	15.35	15.35	15.37	14.27	15.78	19,688,255	15.144	5.77%
2025-03-19	0	15.60	15.52	15.60	15.20	15.86	7,154,003	111,537,726	15.591	14.51	14.44	14.51	14.14	14.75	7,690,069	14.504	0.65%
2025-03-18	0	15.50	15.44	15.50	14.92	15.62	11,921,700	182,869,560	15.339	14.42	14.36	14.42	13.88	14.53	12,815,020	14.270	2.11%
2025-03-17	0	15.18	15.16	15.18	15.00	16.02	10,960,192	168,264,456	15.352	14.12	14.10	14.12	13.95	14.90	11,781,464	14.282	-4.41%
2025-03-14	0	15.88	15.82	15.88	15.12	15.98	9,896,904	156,232,101	15.786	14.77	14.72	14.77	14.07	14.87	10,638,502	14.686	5.73%
2025-03-13	0	15.02	15.02	15.04	14.80	15.24	11,494,970	172,175,105	14.978	13.97	13.97	13.99	13.77	14.18	12,356,314	13.934	0.81%
2025-03-12	0	14.90	14.90	14.92	14.28	15.10	17,363,827	257,353,021	14.821	13.86	13.86	13.88	13.28	14.05	18,664,938	13.788	4.05%
2025-03-11	0	14.32	14.32	14.34	13.66	14.42	7,580,467	106,829,687	14.093	13.32	13.32	13.34	12.71	13.41	8,148,489	13.110	1.70%
2025-03-10	0	14.08	14.08	14.10	14.00	14.56	6,845,707	96,854,398	14.148	13.10	13.10	13.12	13.02	13.55	7,358,671	13.162	-2.49%
2025-03-07	0	14.44	14.42	14.44	14.18	14.74	10,414,406	150,543,981	14.455	13.43	13.41	13.43	13.19	13.71	11,194,781	13.448	-0.55%
2025-03-06	0	14.52	14.52	14.54	13.76	14.60	9,284,307	132,905,611	14.315	13.51	13.51	13.53	12.80	13.58	9,980,001	13.317	5.52%
2025-03-05	0	13.76	13.76	13.78	12.96	13.88	10,420,500	142,486,010	13.674	12.80	12.80	12.82	12.06	12.91	11,201,332	12.720	5.52%
2025-03-04	0	13.04	13.02	13.08	12.60	13.14	4,461,000	57,461,704	12.881	12.13	12.11	12.17	11.72	12.22	4,795,273	11.983	0.15%
2025-03-03	0	13.02	13.00	13.02	12.82	13.54	6,662,000	87,528,385	13.138	12.11	12.09	12.11	11.93	12.60	7,161,199	12.223	-0.91%
2025-02-28	0	13.14	13.14	13.16	13.06	13.80	8,544,775	113,388,430	13.270	12.22	12.22	12.24	12.15	12.84	9,185,054	12.345	-4.78%
2025-02-27	0	13.80	13.78	13.80	12.80	13.86	9,732,447	131,315,940	13.493	12.84	12.82	12.84	11.91	12.89	10,461,721	12.552	6.98%
2025-02-26	0	12.90	12.88	12.90	12.80	13.12	4,479,000	57,932,518	12.934	12.00	11.98	12.00	11.91	12.21	4,814,622	12.033	0.94%
2025-02-25	0	12.78	12.78	12.80	12.74	13.32	5,191,800	67,029,901	12.911	11.89	11.89	11.91	11.85	12.39	5,580,833	12.011	-4.20%
2025-02-24	0	13.34	13.32	13.34	12.90	13.50	7,065,834	93,621,971	13.250	12.41	12.39	12.41	12.00	12.56	7,595,293	12.326	0.76%
2025-02-21	0	13.24	13.20	13.24	12.52	13.30	8,037,067	104,315,905	12.979	12.32	12.28	12.32	11.65	12.37	8,639,303	12.075	5.08%
2025-02-20	0	12.60	12.54	12.60	12.50	13.06	4,111,627	52,030,284	12.654	11.72	11.67	11.72	11.63	12.15	4,419,721	11.772	-1.41%
2025-02-19	0	12.78	12.76	12.78	12.54	13.00	2,883,000	36,906,970	12.802	11.89	11.87	11.89	11.67	12.09	3,099,030	11.909	0.16%
2025-02-18	0	12.76	12.70	12.76	12.32	12.82	3,850,902	48,580,973	12.615	11.87	11.81	11.87	11.46	11.93	4,139,459	11.736	3.40%
2025-02-17	0	12.34	12.32	12.34	12.08	12.86	8,998,985	110,842,270	12.317	11.48	11.46	11.48	11.24	11.96	9,673,299	11.459	-4.04%
2025-02-14	0	12.86	12.86	12.88	12.52	12.98	5,542,500	70,783,180	12.771	11.96	11.96	11.98	11.65	12.08	5,957,812	11.881	3.54%
2025-02-13	0	12.42	12.40	12.42	12.40	13.18	8,028,100	102,233,344	12.734	11.55	11.54	11.55	11.54	12.26	8,629,664	11.847	-3.42%
2025-02-12	0	12.86	12.84	12.86	12.82	13.54	4,719,000	61,347,336	13.000	11.96	11.94	11.96	11.93	12.60	5,072,605	12.094	-2.87%
2025-02-11	0	13.24	13.24	13.28	13.08	13.44	4,880,100	64,689,274	13.256	12.32	12.32	12.35	12.17	12.50	5,245,777	12.332	0.61%
2025-02-10	0	13.16	13.16	13.22	12.94	13.58	3,844,000	50,852,360	13.229	12.24	12.24	12.30	12.04	12.63	4,132,040	12.307	1.39%
2025-02-07	0	12.98	12.98	13.06	12.74	13.66	10,664,837	141,049,074	13.226	12.08	12.08	12.15	11.85	12.71	11,463,977	12.304	-3.57%
2025-02-06	0	13.46	13.44	13.46	11.82	13.70	18,708,102	242,848,378	12.981	12.52	12.50	12.52	11.00	12.74	20,109,943	12.076	14.46%
2025-02-05	0	11.76	11.76	11.78	11.50	11.88	3,742,180	43,899,228	11.731	10.94	10.94	10.96	10.70	11.05	4,022,590	10.913	1.38%
2025-02-04	0	11.60	11.60	11.66	11.44	11.78	1,825,500	21,189,746	11.608	10.79	10.79	10.85	10.64	10.96	1,962,289	10.798	2.65%
2025-02-03	0	11.30	11.28	11.30	11.08	11.46	2,088,331	23,513,300	11.259	10.51	10.49	10.51	10.31	10.66	2,244,814	10.474	-2.08%
2025-01-28	0	11.54	11.54	11.56	11.14	11.58	789,668	9,048,462	11.459	10.74	10.74	10.75	10.36	10.77	848,840	10.660	0.70%
2025-01-27	0	11.46	11.40	11.46	11.22	11.48	1,934,000	22,031,600	11.392	10.66	10.61	10.66	10.44	10.68	2,078,919	10.598	0.53%
2025-01-24	0	11.40	11.38	11.40	11.40	11.76	2,798,360	32,225,768	11.516	10.61	10.59	10.61	10.61	10.94	3,008,047	10.713	-1.38%
2025-01-23	0	11.56	11.54	11.56	11.38	11.86	2,494,100	29,030,218	11.640	10.75	10.74	10.75	10.59	11.03	2,680,989	10.828	1.40%
2025-01-22	0	11.40	11.40	11.42	11.30	11.66	2,618,622	29,901,015	11.419	10.61	10.61	10.62	10.51	10.85	2,814,841	10.623	-1.89%
2025-01-21	0	11.62	11.60	11.62	11.12	11.66	3,743,800	43,051,308	11.499	10.81	10.79	10.81	10.34	10.85	4,024,331	10.698	4.50%
2025-01-20	0	11.12	11.12	11.16	10.98	11.36	1,960,000	21,963,520	11.206	10.34	10.34	10.38	10.21	10.57	2,106,867	10.425	0.91%
2025-01-17	0	11.02	11.02	11.06	10.68	11.18	4,534,501	49,965,746	11.019	10.25	10.25	10.29	9.936	10.40	4,874,281	10.251	1.66%
2025-01-16	0	10.84	10.82	10.84	10.70	11.02	3,059,660	33,040,746	10.799	10.08	10.07	10.08	9.954	10.25	3,288,927	10.046	0.56%
2025-01-15	0	10.78	10.76	10.78	10.62	11.04	3,884,195	41,817,572	10.766	10.03	10.01	10.03	9.880	10.27	4,175,247	10.016	-2.71%
2025-01-14	0	11.08	11.08	11.10	10.96	11.08	2,585,895	28,519,466	11.029	10.31	10.31	10.33	10.20	10.31	2,779,662	10.260	0.73%
2025-01-13	0	11.00	10.98	11.00	10.94	11.24	4,099,500	45,363,982	11.066	10.23	10.21	10.23	10.18	10.46	4,406,685	10.294	-1.96%
2025-01-10	0	11.22	11.22	11.26	11.22	11.96	3,945,500	45,172,454	11.449	10.44	10.44	10.48	10.44	11.13	4,241,145	10.651	-5.71%
2025-01-09	0	11.90	11.88	11.90	11.50	12.06	6,417,255	76,089,918	11.857	11.07	11.05	11.07	10.70	11.22	6,898,114	11.031	2.23%
2025-01-08	0	11.64	11.64	11.74	11.34	11.82	4,454,800	51,723,830	11.611	10.83	10.83	10.92	10.55	11.00	4,788,608	10.801	-0.51%
2025-01-07	0	11.70	11.70	11.78	11.58	12.14	4,759,400	55,826,616	11.730	10.88	10.88	10.96	10.77	11.29	5,116,033	10.912	-1.52%
2025-01-06	0	11.88	11.88	11.92	11.84	12.20	3,489,000	41,784,398	11.976	11.05	11.05	11.09	11.01	11.35	3,750,439	11.141	-1.82%
2025-01-03	0	12.10	12.08	12.10	12.04	12.38	3,521,500	42,779,676	12.148	11.26	11.24	11.26	11.20	11.52	3,785,374	11.301	-1.14%
2025-01-02	0	12.24	12.24	12.26	12.02	12.44	3,804,100	46,633,688	12.259	11.39	11.39	11.41	11.18	11.57	4,089,150	11.404	-0.97%
2024-12-31	0	12.36	12.36	12.40	12.14	12.44	1,365,500	16,864,770	12.351	11.50	11.50	11.54	11.29	11.57	1,467,820	11.490	0.49%
2024-12-30	0	12.30	12.28	12.30	12.20	12.44	2,626,700	32,423,660	12.344	11.44	11.42	11.44	11.35	11.57	2,823,525	11.483	0.33%
2024-12-27	0	12.26	12.18	12.28	12.02	12.58	5,916,312	72,655,438	12.281	11.41	11.33	11.42	11.18	11.70	6,359,635	11.424	-0.33%
2024-12-24	0	12.30	12.30	12.34	11.58	12.50	6,811,319	83,476,477	12.256	11.44	11.44	11.48	10.77	11.63	7,321,707	11.401	4.77%
2024-12-23	0	11.74	11.74	11.76	11.30	12.04	7,781,112	91,564,278	11.768	10.92	10.92	10.94	10.51	11.20	8,364,168	10.947	3.89%
2024-12-20	0	11.30	11.28	11.30	11.22	11.54	2,036,238	23,000,880	11.296	10.51	10.49	10.51	10.44	10.74	2,188,818	10.508	-0.18%
2024-12-19	0	11.32	11.30	11.32	11.06	11.40	2,014,500	22,759,886	11.298	10.53	10.51	10.53	10.29	10.61	2,165,451	10.510	-1.22%
2024-12-18	0	11.46	11.44	11.46	11.12	11.48	3,836,000	43,482,740	11.335	10.66	10.64	10.66	10.34	10.68	4,123,440	10.545	0.70%
2024-12-17	0	11.38	11.36	11.38	11.16	11.62	5,006,000	56,674,042	11.321	10.59	10.57	10.59	10.38	10.81	5,381,111	10.532	-2.07%
2024-12-16	0	11.62	11.62	11.64	11.48	11.90	3,704,538	42,998,637	11.607	10.81	10.81	10.83	10.68	11.07	3,982,127	10.798	-2.02%
2024-12-13	0	11.86	11.84	11.86	11.72	11.94	2,929,458	34,693,546	11.843	11.03	11.01	11.03	10.90	11.11	3,148,969	11.017	-1.00%
2024-12-12	0	11.98	11.96	11.98	11.60	12.12	7,920,607	94,988,637	11.993	11.14	11.13	11.14	10.79	11.28	8,514,116	11.157	3.45%
2024-12-11	0	11.58	11.58	11.60	11.26	11.72	3,208,100	36,941,204	11.515	10.77	10.77	10.79	10.48	10.90	3,448,490	10.712	1.76%
2024-12-10	0	11.38	11.36	11.38	11.32	12.00	5,885,014	67,703,082	11.504	10.59	10.57	10.59	10.53	11.16	6,325,991	10.702	-3.07%
2024-12-09	0	11.74	11.74	11.76	11.26	11.86	8,470,691	98,168,261	11.589	10.92	10.92	10.94	10.48	11.03	9,105,419	10.781	4.26%
2024-12-06	0	11.26	11.26	11.28	10.74	11.40	6,398,354	71,146,825	11.120	10.48	10.48	10.49	9.991	10.61	6,877,797	10.344	4.84%
2024-12-05	0	10.74	10.70	10.74	10.58	11.00	3,820,501	40,960,876	10.721	9.991	9.954	9.991	9.842	10.23	4,106,780	9.9740	-1.65%
2024-12-04	0	10.92	10.90	10.94	10.66	10.96	3,724,800	40,429,072	10.854	10.16	10.14	10.18	9.917	10.20	4,003,908	10.097	1.30%
2024-12-03	0	10.78	10.74	10.78	10.36	10.82	4,859,567	51,902,441	10.680	10.03	9.991	10.03	9.638	10.07	5,223,705	9.9359	3.26%
2024-12-02	0	10.44	10.38	10.44	10.36	10.68	1,962,000	20,524,754	10.461	9.712	9.656	9.712	9.638	9.936	2,109,017	9.7319	-1.32%
2024-11-29	0	10.58	10.52	10.58	10.48	10.68	2,537,236	26,796,323	10.561	9.842	9.787	9.842	9.749	9.936	2,727,357	9.8250	1.54%
2024-11-28	0	10.42	10.40	10.42	10.26	10.48	1,766,000	18,336,784	10.383	9.694	9.675	9.694	9.545	9.749	1,898,330	9.6594	0.00%
2024-11-27	0	10.42	10.40	10.42	10.30	10.58	3,730,545	38,851,748	10.414	9.694	9.675	9.694	9.582	9.842	4,010,083	9.6885	0.97%
2024-11-26	0	10.32	10.26	10.32	9.820	10.40	3,969,336	40,753,430	10.267	9.601	9.545	9.601	9.135	9.675	4,266,767	9.5514	2.99%
2024-11-25	0	10.02	10.00	10.02	9.810	10.06	3,168,800	31,632,850	9.9826	9.322	9.303	9.322	9.126	9.359	3,406,245	9.2867	1.73%
2024-11-22	0	9.850	9.840	9.850	9.780	10.26	2,516,381	25,003,556	9.9363	9.163	9.154	9.163	9.098	9.545	2,704,939	9.2437	-3.05%
2024-11-21	0	10.16	10.08	10.16	10.00	10.24	2,281,500	23,137,794	10.141	9.452	9.377	9.452	9.303	9.526	2,452,458	9.4345	0.99%
2024-11-20	0	10.06	10.06	10.08	9.860	10.10	2,626,700	26,305,340	10.015	9.359	9.359	9.377	9.173	9.396	2,823,525	9.3165	1.00%
2024-11-19	0	9.960	9.950	9.960	9.780	9.980	3,132,400	30,927,324	9.8734	9.266	9.256	9.266	9.098	9.284	3,367,118	9.1851	1.22%
2024-11-18	0	9.840	9.830	9.840	9.700	10.26	4,770,704	47,073,361	9.8672	9.154	9.145	9.154	9.024	9.545	5,128,184	9.1793	-3.34%
2024-11-15	0	10.18	10.16	10.18	10.00	10.38	4,493,964	45,892,806	10.212	9.470	9.452	9.470	9.303	9.656	4,830,707	9.5002	0.59%
2024-11-14	0	10.12	10.10	10.12	10.02	10.38	3,623,670	36,777,802	10.149	9.415	9.396	9.415	9.322	9.656	3,895,200	9.4418	-1.36%
2024-11-13	0	10.26	10.16	10.26	10.04	10.30	5,976,209	60,808,025	10.175	9.545	9.452	9.545	9.340	9.582	6,424,020	9.4657	1.18%
2024-11-12	0	10.14	10.12	10.14	9.980	10.52	5,950,570	60,483,185	10.164	9.433	9.415	9.433	9.284	9.787	6,396,460	9.4557	-0.98%
2024-11-11	0	10.24	10.22	10.24	9.890	10.24	3,981,570	40,062,786	10.062	9.526	9.508	9.526	9.201	9.526	4,279,918	9.3606	0.20%
2024-11-08	0	10.22	10.22	10.24	10.14	10.90	8,818,000	91,550,160	10.382	9.508	9.508	9.526	9.433	10.14	9,478,753	9.6585	-5.02%
2024-11-07	0	10.76	10.74	10.76	10.50	10.80	2,134,113	22,771,395	10.670	10.01	9.991	10.01	9.768	10.05	2,294,027	9.9264	0.94%
2024-11-06	0	10.66	10.66	10.70	10.54	10.86	2,335,251	24,974,731	10.695	9.917	9.917	9.954	9.805	10.10	2,510,237	9.9492	-1.48%
2024-11-05	0	10.82	10.80	10.82	10.74	11.06	3,946,000	42,905,902	10.873	10.07	10.05	10.07	9.991	10.29	4,241,683	10.115	0.19%
2024-11-04	0	10.80	10.78	10.80	10.54	10.88	2,250,000	24,167,320	10.741	10.05	10.03	10.05	9.805	10.12	2,418,598	9.9923	0.75%
2024-11-01	0	10.72	10.68	10.72	10.50	10.80	4,990,350	53,013,438	10.623	9.973	9.936	9.973	9.768	10.05	5,364,288	9.8827	1.52%
2024-10-31	0	10.56	10.56	10.58	10.38	10.68	4,736,000	49,843,820	10.524	9.824	9.824	9.842	9.656	9.936	5,090,879	9.7908	-1.12%
2024-10-30	0	10.68	10.66	10.68	10.52	11.18	6,932,510	74,182,983	10.701	9.936	9.917	9.936	9.787	10.40	7,451,979	9.9548	-3.96%
2024-10-29	0	11.12	11.10	11.12	11.02	11.26	4,230,700	47,244,624	11.167	10.34	10.33	10.34	10.25	10.48	4,547,716	10.389	0.18%
2024-10-28	0	11.10	11.08	11.10	11.02	11.20	1,666,914	18,472,350	11.082	10.33	10.31	10.33	10.25	10.42	1,791,820	10.309	-0.89%
2024-10-25	0	11.20	11.18	11.20	10.92	11.24	5,108,401	56,913,069	11.141	10.42	10.40	10.42	10.16	10.46	5,491,185	10.364	2.75%
2024-10-24	0	10.90	10.88	10.90	10.86	11.20	2,794,701	30,743,570	11.001	10.14	10.12	10.14	10.10	10.42	3,004,114	10.234	-1.27%
2024-10-23	0	11.04	11.02	11.04	10.80	11.16	3,196,000	35,119,330	10.989	10.27	10.25	10.27	10.05	10.38	3,435,484	10.223	2.22%
2024-10-22	0	10.80	10.80	10.82	10.60	11.06	5,404,438	58,664,172	10.855	10.05	10.05	10.07	9.861	10.29	5,809,405	10.098	1.31%
2024-10-21	0	10.66	10.60	10.66	10.44	10.78	3,777,000	40,167,690	10.635	9.917	9.861	9.917	9.712	10.03	4,060,019	9.8935	-0.37%
2024-10-18	0	10.70	10.62	10.70	10.14	10.80	4,647,482	49,271,215	10.602	9.954	9.880	9.954	9.433	10.05	4,995,728	9.8627	5.31%
2024-10-17	0	10.16	10.14	10.16	10.04	10.42	3,345,274	34,195,609	10.222	9.452	9.433	9.452	9.340	9.694	3,595,943	9.5095	0.00%
2024-10-16	0	10.16	10.14	10.16	10.04	10.32	3,687,913	37,520,103	10.174	9.452	9.433	9.452	9.340	9.601	3,964,257	9.4646	-0.97%
2024-10-15	0	10.26	10.24	10.26	10.04	10.78	4,263,000	43,868,059	10.290	9.545	9.526	9.545	9.340	10.03	4,582,436	9.5731	-2.66%
2024-10-14	0	10.54	10.52	10.54	10.10	10.90	6,274,200	65,730,294	10.476	9.805	9.787	9.805	9.396	10.14	6,744,340	9.7460	-3.83%
2024-10-10	0	10.96	10.92	10.96	10.62	11.20	7,199,590	79,119,453	10.989	10.20	10.16	10.20	9.880	10.42	7,739,072	10.223	3.01%
2024-10-09	0	10.64	10.62	10.64	9.920	10.96	12,336,003	129,476,281	10.496	9.898	9.880	9.898	9.228	10.20	13,260,368	9.7642	-0.19%
2024-10-08	0	10.66	10.64	10.66	10.32	11.74	13,205,510	144,376,725	10.933	9.917	9.898	9.917	9.601	10.92	14,195,029	10.171	-6.33%
2024-10-07	0	11.38	11.34	11.40	10.88	11.48	3,780,819	42,693,369	11.292	10.59	10.55	10.61	10.12	10.68	4,064,124	10.505	3.64%
2024-10-04	0	10.98	10.94	11.00	10.20	11.14	3,715,025	40,263,724	10.838	10.21	10.18	10.23	9.489	10.36	3,993,400	10.083	6.19%
2024-10-03	0	10.34	10.32	10.38	9.990	10.72	3,410,518	35,125,746	10.299	9.619	9.601	9.656	9.294	9.973	3,666,076	9.5813	-2.08%
2024-10-02	0	10.56	10.50	10.56	10.04	10.66	6,477,503	67,229,480	10.379	9.824	9.768	9.824	9.340	9.917	6,962,877	9.6554	4.55%
2024-09-30	0	10.10	10.06	10.10	9.740	10.20	13,083,505	130,495,694	9.9741	9.396	9.359	9.396	9.061	9.489	14,063,882	9.2788	3.70%
2024-09-27	0	9.740	9.730	9.740	9.520	9.980	13,738,220	134,525,530	9.7921	9.061	9.052	9.061	8.856	9.284	14,767,656	9.1095	3.95%
2024-09-26	0	9.370	9.360	9.380	8.830	9.450	6,480,486	59,335,323	9.1560	8.717	8.708	8.726	8.214	8.791	6,966,084	8.5177	5.40%
2024-09-25	0	8.890	8.880	8.890	8.850	9.250	5,745,324	51,742,122	9.0060	8.270	8.261	8.270	8.233	8.605	6,175,834	8.3782	-1.77%
2024-09-24	0	9.050	9.030	9.050	8.630	9.050	5,408,000	48,130,950	8.9000	8.419	8.401	8.419	8.028	8.419	5,813,234	8.2795	5.72%
2024-09-23	0	8.560	8.550	8.560	8.550	8.870	2,624,000	22,796,060	8.6875	7.963	7.954	7.963	7.954	8.252	2,820,622	8.0819	-1.72%
2024-09-20	0	8.710	8.680	8.710	8.460	8.720	4,780,888	41,168,752	8.6111	8.103	8.075	8.103	7.870	8.112	5,139,131	8.0108	3.81%
2024-09-19	0	8.390	8.360	8.390	8.200	8.610	5,630,388	47,133,261	8.3712	7.805	7.777	7.805	7.628	8.010	6,052,286	7.7877	-0.64%
2024-09-17	0	8.620	8.610	8.620	8.330	8.710	1,533,422	13,233,617	8.6301	7.855	7.846	7.855	7.591	7.937	1,682,744	7.8643	-1.37%
2024-09-16	0	8.740	8.700	8.740	8.580	8.880	971,422	8,442,011	8.6904	7.964	7.928	7.964	7.819	8.092	1,066,017	7.9192	-1.58%
2024-09-13	0	8.880	8.850	8.880	8.750	8.940	5,608,833	49,560,225	8.8361	8.092	8.065	8.092	7.974	8.147	6,155,011	8.0520	1.49%
2024-09-12	0	8.750	8.740	8.750	8.740	8.910	2,274,000	19,999,290	8.7948	7.974	7.964	7.974	7.964	8.119	2,495,438	8.0143	-0.23%
2024-09-11	0	8.770	8.750	8.770	8.570	8.810	3,863,870	33,680,665	8.7168	7.992	7.974	7.992	7.810	8.028	4,240,127	7.9433	0.23%
2024-09-10	0	8.750	8.730	8.750	8.660	9.200	5,898,388	52,290,949	8.8653	7.974	7.955	7.974	7.892	8.384	6,472,763	8.0786	-4.48%
2024-09-09	0	9.160	9.130	9.160	9.000	9.340	5,996,000	54,669,922	9.1177	8.347	8.320	8.347	8.201	8.511	6,579,880	8.3087	-0.43%
2024-09-05	0	9.200	9.190	9.200	9.110	9.330	3,222,000	29,702,880	9.2188	8.384	8.375	8.384	8.302	8.502	3,535,753	8.4007	0.99%
2024-09-04	0	9.110	9.110	9.130	8.830	9.200	4,626,000	41,519,140	8.9752	8.302	8.302	8.320	8.046	8.384	5,076,472	8.1787	-1.09%
2024-09-03	0	9.210	9.210	9.220	8.960	9.340	4,522,000	41,670,670	9.2151	8.393	8.393	8.402	8.165	8.511	4,962,344	8.3974	2.91%
2024-09-02	0	8.950	8.940	8.950	8.820	9.000	2,668,000	23,733,745	8.8957	8.156	8.147	8.156	8.037	8.201	2,927,805	8.1063	0.22%
2024-08-30	0	8.930	8.930	8.940	8.920	9.240	5,910,571	53,337,887	9.0242	8.138	8.138	8.147	8.128	8.420	6,486,132	8.2234	0.34%
2024-08-29	0	8.900	8.890	8.900	8.610	8.950	2,993,451	26,410,041	8.8226	8.110	8.101	8.110	7.846	8.156	3,284,948	8.0397	1.83%
2024-08-28	0	8.740	8.730	8.740	8.620	8.840	2,996,000	26,223,502	8.7528	7.964	7.955	7.964	7.855	8.056	3,287,745	7.9761	0.81%
2024-08-27	0	8.670	8.670	8.690	8.590	8.700	2,154,000	18,624,020	8.6462	7.901	7.901	7.919	7.828	7.928	2,363,753	7.8790	0.12%
2024-08-26	0	8.660	8.640	8.660	8.460	8.690	2,082,388	17,948,996	8.6194	7.892	7.873	7.892	7.709	7.919	2,285,167	7.8546	2.73%
2024-08-23	0	8.430	8.420	8.450	8.370	8.620	5,448,386	45,981,834	8.4395	7.682	7.673	7.700	7.627	7.855	5,978,940	7.6906	-1.75%
2024-08-22	0	8.580	8.580	8.600	8.510	9.080	7,816,388	67,430,623	8.6268	7.819	7.819	7.837	7.755	8.274	8,577,534	7.8613	-4.45%
2024-08-21	0	8.980	8.980	8.990	8.830	9.100	4,628,000	41,399,480	8.9454	8.183	8.183	8.192	8.046	8.292	5,078,666	8.1516	-1.32%
2024-08-20	0	9.100	9.090	9.100	9.070	9.280	5,121,888	46,653,290	9.1086	8.292	8.283	8.292	8.265	8.457	5,620,648	8.3003	-0.55%
2024-08-19	0	9.150	9.150	9.170	9.070	9.540	6,192,388	57,194,272	9.2362	8.338	8.338	8.356	8.265	8.693	6,795,392	8.4166	-3.68%
2024-08-16	0	9.500	9.500	9.510	8.880	9.650	11,862,788	111,151,405	9.3698	8.657	8.657	8.666	8.092	8.794	13,017,965	8.5383	10.85%
2024-08-15	0	8.570	8.560	8.580	8.460	8.680	2,084,428	17,837,203	8.5574	7.810	7.800	7.819	7.709	7.910	2,287,406	7.7980	-0.35%
2024-08-14	0	8.600	8.590	8.600	8.550	8.780	2,136,508	18,470,402	8.6451	7.837	7.828	7.837	7.791	8.001	2,344,557	7.8780	-0.81%
2024-08-13	0	8.670	8.660	8.670	8.600	8.750	1,652,788	14,330,944	8.6708	7.901	7.892	7.901	7.837	7.974	1,813,734	7.9014	-0.80%
2024-08-12	0	8.740	8.710	8.740	8.510	8.800	1,428,398	12,432,625	8.7039	7.964	7.937	7.964	7.755	8.019	1,567,493	7.9315	2.10%
2024-08-09	0	8.560	8.510	8.560	8.430	8.660	1,332,890	11,414,799	8.5639	7.800	7.755	7.800	7.682	7.892	1,462,684	7.8040	1.90%
2024-08-08	0	8.400	8.380	8.400	8.360	8.590	1,761,788	14,906,826	8.4612	7.655	7.636	7.655	7.618	7.828	1,933,348	7.7104	-1.75%
2024-08-07	0	8.550	8.520	8.550	8.480	8.640	1,672,619	14,309,405	8.5551	7.791	7.764	7.791	7.728	7.873	1,835,496	7.7959	-0.93%
2024-08-06	0	8.630	8.600	8.640	8.430	8.660	2,115,000	18,110,390	8.5628	7.864	7.837	7.873	7.682	7.892	2,320,955	7.8030	3.73%
2024-08-05	0	8.320	8.310	8.340	8.210	8.830	4,922,000	41,381,960	8.4075	7.582	7.573	7.600	7.481	8.046	5,401,296	7.6615	-4.91%
2024-08-02	0	8.750	8.700	8.750	8.670	8.980	2,110,000	18,493,268	8.7646	7.974	7.928	7.974	7.901	8.183	2,315,468	7.9868	-1.91%
2024-08-01	0	8.920	8.910	8.920	8.860	9.090	1,766,000	15,835,620	8.9669	8.128	8.119	8.128	8.074	8.283	1,937,970	8.1712	-0.89%
2024-07-31	0	9.000	8.990	9.010	8.640	9.050	4,020,388	35,850,753	8.9172	8.201	8.192	8.210	7.873	8.247	4,411,886	8.1259	3.57%
2024-07-30	0	8.690	8.690	8.750	8.630	9.010	2,368,308	20,729,493	8.7529	7.919	7.919	7.974	7.864	8.210	2,598,930	7.9762	-2.14%
2024-07-29	0	8.880	8.870	8.920	8.760	8.980	3,370,388	29,944,020	8.8844	8.092	8.083	8.128	7.983	8.183	3,698,590	8.0961	0.45%
2024-07-26	0	8.840	8.840	8.860	8.630	8.870	4,606,000	40,455,340	8.7832	8.056	8.056	8.074	7.864	8.083	5,054,524	8.0038	2.55%
2024-07-25	0	8.620	8.620	8.640	8.520	8.810	4,760,000	41,355,700	8.6882	7.855	7.855	7.873	7.764	8.028	5,223,520	7.9172	-1.15%
2024-07-24	0	8.720	8.720	8.730	8.440	8.780	4,414,000	38,310,420	8.6793	7.946	7.946	7.955	7.691	8.001	4,843,828	7.9091	3.32%
2024-07-23	0	8.440	8.440	8.460	8.360	8.600	2,260,000	19,078,720	8.4419	7.691	7.691	7.709	7.618	7.837	2,480,075	7.6928	-0.47%
2024-07-22	0	8.480	8.470	8.480	8.070	8.570	4,154,500	34,984,275	8.4208	7.728	7.718	7.728	7.354	7.810	4,559,058	7.6736	4.69%
2024-07-19	0	8.100	8.100	8.110	7.970	8.400	9,222,110	75,785,657	8.2178	7.381	7.381	7.390	7.263	7.655	10,120,143	7.4886	-3.69%
2024-07-18	0	8.410	8.410	8.420	8.180	8.450	2,666,000	22,328,260	8.3752	7.664	7.664	7.673	7.454	7.700	2,925,610	7.6320	2.69%
2024-07-17	0	8.190	8.180	8.190	8.040	8.290	2,271,720	18,603,063	8.1890	7.463	7.454	7.463	7.327	7.554	2,492,936	7.4623	0.86%
2024-07-16	0	8.120	8.110	8.120	8.100	8.320	2,008,000	16,376,386	8.1556	7.399	7.390	7.399	7.381	7.582	2,203,536	7.4319	-0.98%
2024-07-15	0	8.200	8.190	8.200	8.170	8.470	2,304,000	19,107,100	8.2930	7.472	7.463	7.472	7.445	7.718	2,528,359	7.5571	-1.20%
2024-07-12	0	8.300	8.290	8.300	8.210	8.390	5,232,000	43,375,994	8.2905	7.563	7.554	7.563	7.481	7.645	5,741,483	7.5548	0.24%
2024-07-11	0	8.280	8.250	8.280	7.930	8.280	4,173,000	34,146,600	8.1827	7.545	7.518	7.545	7.226	7.545	4,579,359	7.4566	4.15%
2024-07-10	0	7.950	7.920	7.950	7.850	8.190	2,844,935	22,663,291	7.9662	7.245	7.217	7.245	7.153	7.463	3,121,970	7.2593	-2.21%
2024-07-09	0	8.130	8.120	8.130	8.020	8.190	3,330,000	27,064,160	8.1274	7.409	7.399	7.409	7.308	7.463	3,654,270	7.4062	0.87%
2024-07-08	0	8.060	8.060	8.090	8.050	8.310	2,139,118	17,386,734	8.1280	7.345	7.345	7.372	7.336	7.573	2,347,422	7.4067	-2.18%
2024-07-05	0	8.240	8.230	8.240	8.080	8.320	2,190,000	17,920,172	8.1827	7.509	7.500	7.509	7.363	7.582	2,403,258	7.4566	-0.60%
2024-07-04	0	8.290	8.290	8.300	8.180	8.400	2,340,000	19,342,790	8.2661	7.554	7.554	7.563	7.454	7.655	2,567,865	7.5326	0.48%
2024-07-03	0	8.250	8.240	8.250	8.000	8.350	3,556,000	29,230,070	8.2199	7.518	7.509	7.518	7.290	7.609	3,902,277	7.4905	2.74%
2024-07-02	0	8.030	8.010	8.030	7.840	8.130	3,620,656	29,064,649	8.0275	7.317	7.299	7.317	7.144	7.409	3,973,229	7.3151	2.94%
2024-06-28	0	8.240	8.240	8.250	8.200	8.400	3,729,188	30,960,780	8.3023	7.109	7.109	7.117	7.074	7.247	4,322,610	7.1625	-0.24%
2024-06-27	0	8.260	8.250	8.260	8.200	8.470	3,234,000	26,768,520	8.2772	7.126	7.117	7.126	7.074	7.307	3,748,623	7.1409	-3.17%
2024-06-26	0	8.530	8.520	8.530	8.350	8.590	2,938,000	24,948,389	8.4916	7.359	7.350	7.359	7.204	7.411	3,405,521	7.3259	0.00%
2024-06-25	0	8.530	8.530	8.540	8.450	8.750	4,012,388	34,333,073	8.5568	7.359	7.359	7.368	7.290	7.549	4,650,875	7.3821	0.59%
2024-06-24	0	8.480	8.470	8.480	8.340	8.700	3,970,000	33,578,550	8.4581	7.316	7.307	7.316	7.195	7.506	4,601,742	7.2969	-2.75%
2024-06-21	0	8.720	8.710	8.720	8.590	8.810	3,606,000	31,402,060	8.7083	7.523	7.514	7.523	7.411	7.601	4,179,819	7.5128	0.69%
2024-06-20	0	8.660	8.630	8.670	8.590	9.010	3,536,000	30,943,804	8.7511	7.471	7.445	7.480	7.411	7.773	4,098,680	7.5497	-0.92%
2024-06-19	0	8.740	8.710	8.740	8.530	8.870	2,542,000	22,185,272	8.7275	7.540	7.514	7.540	7.359	7.652	2,946,506	7.5293	1.86%
2024-06-18	0	8.580	8.580	8.610	8.510	8.800	2,872,000	24,641,720	8.5800	7.402	7.402	7.428	7.342	7.592	3,329,019	7.4021	-1.38%
2024-06-17	0	8.700	8.700	8.720	8.700	9.020	2,772,000	24,448,462	8.8198	7.506	7.506	7.523	7.506	7.782	3,213,106	7.6090	-4.61%
2024-06-14	0	9.120	8.880	9.120	8.750	9.120	6,166,433	55,495,064	8.9995	7.868	7.661	7.868	7.549	7.868	7,147,691	7.7641	2.59%
2024-06-13	0	8.890	8.880	8.890	8.700	8.990	3,644,000	32,415,812	8.8957	7.670	7.661	7.670	7.506	7.756	4,223,866	7.6744	2.66%
2024-06-12	0	8.660	8.650	8.660	8.560	8.700	3,394,000	29,348,920	8.6473	7.471	7.462	7.471	7.385	7.506	3,934,084	7.4602	0.93%
2024-06-11	0	8.580	8.570	8.580	8.450	8.860	6,848,000	58,738,772	8.5775	7.402	7.393	7.402	7.290	7.644	7,937,715	7.4000	-3.38%
2024-06-07	0	8.880	8.880	8.890	8.730	8.940	3,644,000	32,255,080	8.8516	7.661	7.661	7.670	7.532	7.713	4,223,866	7.6364	-0.22%
2024-06-06	0	8.900	8.890	8.900	8.740	9.150	11,114,000	98,883,128	8.8972	7.678	7.670	7.678	7.540	7.894	12,882,560	7.6757	-1.87%
2024-06-05	0	9.070	9.060	9.070	8.970	9.260	3,572,000	32,538,800	9.1094	7.825	7.816	7.825	7.739	7.989	4,140,409	7.8588	-0.66%
2024-06-04	0	9.130	9.130	9.140	8.960	9.210	3,328,000	30,290,046	9.1016	7.877	7.877	7.885	7.730	7.946	3,857,581	7.8521	0.44%
2024-06-03	0	9.090	9.080	9.090	8.940	9.300	4,078,388	37,130,574	9.1042	7.842	7.833	7.842	7.713	8.023	4,727,378	7.8544	1.00%
2024-05-31	0	9.000	9.000	9.010	8.960	9.360	4,799,182	43,503,009	9.0647	7.764	7.764	7.773	7.730	8.075	5,562,871	7.8202	-1.64%
2024-05-30	0	9.150	9.100	9.150	9.070	9.340	3,068,000	28,142,376	9.1729	7.894	7.851	7.894	7.825	8.058	3,556,208	7.9136	-0.65%
2024-05-29	0	9.210	9.190	9.210	9.170	9.490	3,887,650	36,037,666	9.2698	7.946	7.928	7.946	7.911	8.187	4,506,288	7.9972	-0.97%
2024-05-28	0	9.300	9.300	9.310	9.180	9.400	2,792,000	25,984,540	9.3068	8.023	8.023	8.032	7.920	8.110	3,236,288	8.0291	0.76%
2024-05-27	0	9.230	9.200	9.240	8.920	9.280	4,587,241	41,670,992	9.0841	7.963	7.937	7.972	7.695	8.006	5,317,204	7.8370	2.10%
2024-05-24	0	9.040	9.030	9.040	8.930	9.250	5,458,000	49,428,110	9.0561	7.799	7.790	7.799	7.704	7.980	6,326,526	7.8128	-0.11%
2024-05-23	0	9.050	9.050	9.090	9.030	9.480	6,093,248	55,797,390	9.1572	7.808	7.808	7.842	7.790	8.179	7,062,861	7.9001	-4.54%
2024-05-22	0	9.480	9.480	9.490	9.440	9.800	7,105,388	67,819,288	9.5448	8.179	8.179	8.187	8.144	8.455	8,236,061	8.2344	-2.87%
2024-05-21	0	9.760	9.750	9.760	9.680	10.18	5,800,000	56,830,400	9.7983	8.420	8.411	8.420	8.351	8.782	6,722,948	8.4532	-4.13%
2024-05-20	0	10.18	10.12	10.18	9.970	10.20	2,014,000	20,316,120	10.087	8.782	8.731	8.782	8.601	8.800	2,334,486	8.7026	0.79%
2024-05-17	0	10.10	10.08	10.10	10.02	10.46	5,302,388	54,091,262	10.201	8.713	8.696	8.713	8.644	9.024	6,146,152	8.8008	-1.17%
2024-05-16	0	10.22	10.20	10.22	10.10	10.38	5,048,790	51,520,099	10.204	8.817	8.800	8.817	8.713	8.955	5,852,199	8.8035	-0.78%
2024-05-14	0	10.30	10.28	10.30	10.22	10.56	2,537,078	26,260,313	10.351	8.886	8.869	8.886	8.817	9.110	2,940,801	8.9296	-0.77%
2024-05-13	0	10.38	10.34	10.38	10.16	10.66	4,740,388	48,956,648	10.328	8.955	8.920	8.955	8.765	9.197	5,494,721	8.9098	-1.89%
2024-05-10	0	10.58	10.58	10.60	10.40	10.78	6,747,039	71,664,357	10.622	9.128	9.128	9.145	8.972	9.300	7,820,689	9.1634	2.12%
2024-05-09	0	10.36	10.32	10.36	10.28	10.48	3,538,281	36,718,136	10.377	8.938	8.903	8.938	8.869	9.041	4,101,324	8.9528	-0.38%
2024-05-08	0	10.40	10.40	10.42	10.10	10.64	7,968,745	83,444,733	10.472	8.972	8.972	8.990	8.713	9.179	9,236,803	9.0339	2.56%
2024-05-07	0	10.14	10.12	10.14	9.980	10.64	6,115,388	62,760,841	10.263	8.748	8.731	8.748	8.610	9.179	7,088,524	8.8539	-0.39%
2024-05-06	0	10.18	10.16	10.18	9.500	10.28	7,975,149	79,483,498	9.9664	8.782	8.765	8.782	8.196	8.869	9,244,227	8.5982	6.04%
2024-05-03	0	9.600	9.600	9.620	9.470	9.780	2,172,000	20,925,900	9.6344	8.282	8.282	8.299	8.170	8.437	2,517,628	8.3118	1.05%
2024-05-02	0	9.500	9.500	9.530	9.030	9.570	2,406,000	22,661,680	9.4188	8.196	8.196	8.222	7.790	8.256	2,788,864	8.1258	2.93%
2024-04-30	0	9.230	9.230	9.280	9.120	9.370	2,850,388	26,298,006	9.2261	7.963	7.963	8.006	7.868	8.084	3,303,967	7.9595	0.22%
2024-04-29	0	9.210	9.180	9.210	9.120	9.590	4,030,388	37,415,005	9.2832	7.946	7.920	7.946	7.868	8.273	4,671,740	8.0088	-2.85%
2024-04-26	0	9.480	9.480	9.550	9.430	9.720	6,034,388	57,530,915	9.5338	8.179	8.179	8.239	8.135	8.386	6,994,634	8.2250	-2.97%
2024-04-25	0	9.770	9.750	9.770	9.200	9.790	3,180,388	30,289,955	9.5240	8.429	8.411	8.429	7.937	8.446	3,686,480	8.2165	4.05%
2024-04-24	0	9.390	9.360	9.390	9.250	9.500	3,927,388	36,645,477	9.3308	8.101	8.075	8.101	7.980	8.196	4,552,349	8.0498	0.11%
2024-04-23	0	9.380	9.360	9.390	9.140	9.520	2,026,388	19,015,323	9.3839	8.092	8.075	8.101	7.885	8.213	2,348,845	8.0956	0.43%
2024-04-22	0	9.340	9.290	9.340	9.100	9.590	4,154,388	38,557,460	9.2811	8.058	8.015	8.058	7.851	8.273	4,815,472	8.0070	-2.61%
2024-04-19	0	9.590	9.590	9.650	9.400	9.660	2,226,388	21,206,859	9.5252	8.273	8.273	8.325	8.110	8.334	2,580,671	8.2176	0.21%
2024-04-18	0	9.570	9.560	9.570	9.490	9.690	1,503,164	14,416,206	9.5906	8.256	8.248	8.256	8.187	8.360	1,742,361	8.2739	-0.21%
2024-04-17	0	9.590	9.560	9.590	9.510	9.840	1,864,776	17,927,116	9.6135	8.273	8.248	8.273	8.204	8.489	2,161,516	8.2938	-0.72%
2024-04-16	0	9.660	9.660	9.700	9.570	9.930	2,390,818	23,109,606	9.6660	8.334	8.334	8.368	8.256	8.567	2,771,267	8.3390	-1.63%
2024-04-15	0	9.820	9.820	9.880	9.550	9.970	3,622,776	35,514,975	9.8032	8.472	8.472	8.524	8.239	8.601	4,199,265	8.4574	1.03%
2024-04-12	0	9.720	9.690	9.720	9.660	10.06	3,100,388	30,363,544	9.7935	8.386	8.360	8.386	8.334	8.679	3,593,750	8.4490	-1.92%
2024-04-11	0	9.910	9.890	9.910	9.550	10.24	7,909,109	78,933,014	9.9800	8.550	8.532	8.550	8.239	8.834	9,167,678	8.6099	5.09%
2024-04-10	0	9.430	9.380	9.430	9.350	9.750	2,103,220	19,963,340	9.4918	8.135	8.092	8.135	8.066	8.411	2,437,903	8.1887	-0.84%
2024-04-09	0	9.510	9.500	9.520	9.370	9.570	1,325,164	12,542,159	9.4646	8.204	8.196	8.213	8.084	8.256	1,536,036	8.1653	-0.11%
2024-04-08	0	9.520	9.520	9.540	9.260	9.600	3,930,318	37,144,670	9.4508	8.213	8.213	8.230	7.989	8.282	4,555,746	8.1534	3.48%
2024-04-05	0	9.200	9.200	9.230	9.160	9.630	3,168,389	29,316,535	9.2528	7.937	7.937	7.963	7.902	8.308	3,672,572	7.9826	-3.46%
2024-04-03	0	9.530	9.510	9.530	9.390	9.720	4,766,500	45,406,339	9.5261	8.222	8.204	8.222	8.101	8.386	5,524,988	8.2184	-0.42%
2024-04-02	0	9.570	9.570	9.580	9.090	9.640	7,845,782	73,115,181	9.3190	8.256	8.256	8.265	7.842	8.317	9,094,274	8.0397	6.81%
2024-03-28	0	8.960	8.960	8.990	8.640	9.270	10,744,511	95,482,104	8.8866	7.730	7.730	7.756	7.454	7.997	12,454,274	7.6666	-3.03%
2024-03-27	0	9.240	9.230	9.240	9.210	10.06	6,118,500	58,270,700	9.5237	7.972	7.963	7.972	7.946	8.679	7,092,131	8.2162	-4.84%
2024-03-26	0	9.710	9.710	9.760	9.700	9.960	3,499,507	34,341,252	9.8132	8.377	8.377	8.420	8.368	8.593	4,056,380	8.4660	0.83%
2024-03-25	0	9.630	9.630	9.660	9.510	9.750	2,174,000	20,945,410	9.6345	8.308	8.308	8.334	8.204	8.411	2,519,946	8.3118	-0.82%
2024-03-22	0	9.710	9.700	9.710	9.530	9.830	4,712,000	45,658,630	9.6899	8.377	8.368	8.377	8.222	8.481	5,461,816	8.3596	1.78%
2024-03-21	0	9.540	9.540	9.560	9.410	9.790	6,024,000	57,564,490	9.5559	8.230	8.230	8.248	8.118	8.446	6,982,593	8.2440	-0.10%
2024-03-20	0	9.550	9.540	9.560	9.330	9.680	1,777,500	16,968,275	9.5461	8.239	8.230	8.248	8.049	8.351	2,060,352	8.2356	0.63%
2024-03-19	0	9.490	9.490	9.500	9.390	9.680	3,597,402	34,118,665	9.4843	8.187	8.187	8.196	8.101	8.351	4,169,853	8.1822	-1.35%
2024-03-18	0	9.620	9.620	9.660	9.360	9.880	7,315,083	70,387,644	9.6223	8.299	8.299	8.334	8.075	8.524	8,479,125	8.3013	3.66%
2024-03-15	0	9.280	9.250	9.280	8.600	9.300	14,581,207	132,343,360	9.0763	8.006	7.980	8.006	7.419	8.023	16,901,500	7.8303	9.56%
2024-03-14	0	8.470	8.450	8.470	8.280	8.760	2,874,500	24,186,747	8.4142	7.307	7.290	7.307	7.143	7.557	3,331,916	7.2591	-0.94%
2024-03-13	0	8.550	8.550	8.560	8.380	8.630	1,644,000	13,965,146	8.4946	7.376	7.376	7.385	7.230	7.445	1,905,608	7.3284	1.30%
2024-03-12	0	8.440	8.420	8.450	8.350	8.550	1,244,000	10,489,756	8.4323	7.281	7.264	7.290	7.204	7.376	1,441,956	7.2747	1.56%
2024-03-11	0	8.310	8.300	8.320	8.180	8.470	2,925,655	24,269,310	8.2953	7.169	7.161	7.178	7.057	7.307	3,391,212	7.1565	-0.72%
2024-03-08	0	8.370	8.370	8.400	8.370	8.640	2,108,000	17,761,220	8.4256	7.221	7.221	7.247	7.221	7.454	2,443,444	7.2689	-1.76%
2024-03-07	0	8.520	8.510	8.550	8.430	8.720	2,472,000	21,157,286	8.5588	7.350	7.342	7.376	7.273	7.523	2,865,367	7.3838	0.12%
2024-03-06	0	8.510	8.490	8.510	8.350	8.590	3,682,500	31,227,232	8.4799	7.342	7.324	7.342	7.204	7.411	4,268,493	7.3158	-0.12%
2024-03-05	0	8.520	8.520	8.540	8.470	8.690	3,476,100	29,795,427	8.5715	7.350	7.350	7.368	7.307	7.497	4,029,248	7.3948	-2.85%
2024-03-04	0	8.770	8.770	8.780	8.560	8.840	4,857,000	42,333,352	8.7159	7.566	7.566	7.575	7.385	7.626	5,629,890	7.5194	2.69%
2024-03-01	0	8.540	8.540	8.570	8.390	8.650	4,246,000	36,307,966	8.5511	7.368	7.368	7.393	7.238	7.462	4,921,662	7.3772	0.47%
2024-02-29	0	8.500	8.500	8.510	8.280	8.770	6,889,541	59,086,291	8.5762	7.333	7.333	7.342	7.143	7.566	7,985,867	7.3989	1.92%
2024-02-28	0	8.340	8.340	8.350	8.270	8.690	5,369,900	45,482,169	8.4698	7.195	7.195	7.204	7.135	7.497	6,224,407	7.3071	-0.83%
2024-02-27	0	8.410	8.390	8.410	8.180	8.440	3,727,908	31,014,484	8.3195	7.255	7.238	7.255	7.057	7.281	4,321,126	7.1774	2.94%
2024-02-26	0	8.170	8.130	8.200	8.120	8.290	2,830,000	23,234,680	8.2101	7.048	7.014	7.074	7.005	7.152	3,280,335	7.0830	0.00%
2024-02-23	0	8.170	8.170	8.180	8.080	8.250	3,226,000	26,332,660	8.1626	7.048	7.048	7.057	6.971	7.117	3,739,350	7.0420	0.62%
2024-02-22	0	8.120	8.120	8.130	7.920	8.150	3,076,223	24,778,870	8.0550	7.005	7.005	7.014	6.833	7.031	3,565,739	6.9492	1.50%
2024-02-21	0	8.000	7.970	8.000	7.840	8.230	4,401,875	35,603,771	8.0883	6.902	6.876	6.902	6.764	7.100	5,102,341	6.9779	0.00%
2024-02-20	0	8.000	7.970	8.000	7.710	8.000	4,090,000	32,390,280	7.9194	6.902	6.876	6.902	6.652	6.902	4,740,838	6.8322	2.70%
2024-02-19	0	7.790	7.770	7.800	7.450	7.910	4,183,004	32,245,160	7.7086	6.721	6.703	6.729	6.427	6.824	4,848,641	6.6503	0.65%
2024-02-16	0	7.740	7.720	7.740	7.040	7.760	3,393,000	25,724,500	7.5816	6.677	6.660	6.677	6.074	6.695	3,932,925	6.5408	8.86%
2024-02-15	0	7.110	7.080	7.110	6.950	7.180	1,254,500	8,853,445	7.0573	6.134	6.108	6.134	5.996	6.194	1,454,127	6.0885	-0.97%
2024-02-14	0	7.180	7.160	7.180	7.000	7.190	1,619,000	11,510,152	7.1094	6.194	6.177	6.194	6.039	6.203	1,876,630	6.1334	0.42%
2024-02-09	0	7.150	7.150	7.200	7.050	7.260	647,000	4,622,640	7.1447	6.168	6.168	6.212	6.082	6.263	749,956	6.1639	-2.59%
2024-02-08	0	7.340	7.340	7.360	7.300	7.490	2,028,000	14,956,810	7.3752	6.332	6.332	6.350	6.298	6.462	2,350,714	6.3627	-1.08%
2024-02-07	0	7.420	7.380	7.420	7.190	7.540	6,974,000	51,399,380	7.3701	6.401	6.367	6.401	6.203	6.505	8,083,766	6.3583	2.49%
2024-02-06	0	7.240	7.240	7.250	6.860	7.350	5,276,000	37,739,214	7.1530	6.246	6.246	6.255	5.918	6.341	6,115,565	6.1710	5.08%
2024-02-05	0	6.890	6.880	6.890	6.720	6.960	5,014,000	34,351,214	6.8511	5.944	5.935	5.944	5.797	6.005	5,811,873	5.9105	-0.29%
2024-02-02	0	6.910	6.890	6.910	6.870	7.150	4,142,000	28,962,280	6.9923	5.961	5.944	5.961	5.927	6.168	4,801,112	6.0324	-2.26%
2024-02-01	0	7.070	7.050	7.070	6.660	7.100	5,346,000	37,357,700	6.9880	6.099	6.082	6.099	5.746	6.125	6,196,704	6.0286	4.74%
2024-01-31	0	6.750	6.750	6.780	6.600	6.860	5,222,000	35,117,260	6.7249	5.823	5.823	5.849	5.694	5.918	6,052,972	5.8017	0.30%
2024-01-30	0	6.730	6.720	6.730	6.720	7.040	5,268,000	35,916,600	6.8179	5.806	5.797	5.806	5.797	6.074	6,106,292	5.8819	-4.81%
2024-01-29	0	7.070	7.070	7.080	6.940	7.260	3,228,690	22,961,783	7.1118	6.099	6.099	6.108	5.987	6.263	3,742,468	6.1355	2.32%
2024-01-26	0	6.910	6.900	6.910	6.790	7.210	4,870,000	33,883,674	6.9576	5.961	5.953	5.961	5.858	6.220	5,644,958	6.0025	-4.03%
2024-01-25	0	7.200	7.190	7.200	7.000	7.250	2,198,000	15,661,306	7.1253	6.212	6.203	6.212	6.039	6.255	2,547,766	6.1471	1.84%
2024-01-24	0	7.070	7.060	7.070	6.840	7.140	4,136,000	29,100,518	7.0359	6.099	6.091	6.099	5.901	6.160	4,794,158	6.0700	3.36%
2024-01-23	0	6.840	6.840	6.850	6.640	6.920	3,096,000	21,107,750	6.8177	5.901	5.901	5.910	5.728	5.970	3,588,663	5.8818	3.32%
2024-01-22	0	6.620	6.620	6.630	6.560	7.010	7,147,000	47,826,110	6.6918	5.711	5.711	5.720	5.659	6.048	8,284,295	5.7731	-5.02%
2024-01-19	0	6.970	6.960	6.970	6.910	7.360	7,488,379	53,007,443	7.0786	6.013	6.005	6.013	5.961	6.350	8,679,997	6.1069	-1.41%
2024-01-18	0	7.070	7.070	7.080	6.910	7.160	4,280,000	30,205,140	7.0573	6.099	6.099	6.108	5.961	6.177	4,961,072	6.0884	0.86%
2024-01-17	0	7.010	7.000	7.010	6.920	7.300	4,875,015	34,414,097	7.0593	6.048	6.039	6.048	5.970	6.298	5,650,771	6.0902	-3.04%
2024-01-16	0	7.230	7.220	7.250	7.190	7.340	2,634,000	19,095,370	7.2496	6.237	6.229	6.255	6.203	6.332	3,053,146	6.2543	-0.55%
2024-01-15	0	7.270	7.270	7.280	7.220	7.370	2,378,000	17,304,790	7.2770	6.272	6.272	6.281	6.229	6.358	2,756,409	6.2780	0.55%
2024-01-12	0	7.230	7.230	7.240	7.140	7.400	5,240,000	37,879,110	7.2288	6.237	6.237	6.246	6.160	6.384	6,073,836	6.2364	-1.50%
2024-01-11	0	7.340	7.340	7.350	7.330	7.520	3,135,200	23,252,676	7.4166	6.332	6.332	6.341	6.324	6.488	3,634,101	6.3985	-2.52%
2024-01-10	0	7.530	7.530	7.540	7.310	7.630	3,712,000	27,914,684	7.5201	6.496	6.496	6.505	6.306	6.583	4,302,687	6.4877	1.21%
2024-01-09	0	7.440	7.440	7.450	7.220	7.520	7,356,000	54,541,450	7.4146	6.419	6.419	6.427	6.229	6.488	8,526,553	6.3967	4.35%
2024-01-08	0	7.130	7.130	7.140	7.010	7.340	5,248,000	37,266,720	7.1011	6.151	6.151	6.160	6.048	6.332	6,083,109	6.1263	-0.97%
2024-01-05	0	7.200	7.170	7.200	7.150	7.440	6,226,000	45,142,250	7.2506	6.212	6.186	6.212	6.168	6.419	7,216,737	6.2552	-2.70%
2024-01-04	0	7.400	7.390	7.420	7.050	7.470	4,847,000	35,467,340	7.3174	6.384	6.375	6.401	6.082	6.444	5,618,298	6.3128	3.06%
2024-01-03	0	7.180	7.140	7.180	7.130	7.390	7,682,180	55,627,658	7.2411	6.194	6.160	6.194	6.151	6.375	8,904,638	6.2470	-0.14%
2024-01-02	0	7.190	7.190	7.200	6.940	7.210	4,467,500	31,802,682	7.1187	6.203	6.203	6.212	5.987	6.220	5,178,409	6.1414	2.57%
2023-12-29	0	7.010	7.010	7.020	6.810	7.060	2,968,000	20,675,540	6.9662	6.048	6.048	6.056	5.875	6.091	3,440,295	6.0098	2.19%
2023-12-28	0	6.860	6.860	6.870	6.650	6.920	2,430,000	16,574,314	6.8207	5.918	5.918	5.927	5.737	5.970	2,816,683	5.8843	2.39%
2023-12-27	0	6.700	6.680	6.700	6.540	6.730	1,870,000	12,411,500	6.6372	5.780	5.763	5.780	5.642	5.806	2,167,571	5.7260	1.98%
2023-12-22	0	6.570	6.560	6.570	6.530	6.740	3,190,468	21,065,248	6.6026	5.668	5.659	5.668	5.634	5.815	3,698,164	5.6961	-2.23%
2023-12-21	0	6.720	6.720	6.730	6.520	6.760	3,698,000	24,491,860	6.6230	5.797	5.797	5.806	5.625	5.832	4,286,459	5.7138	1.05%
2023-12-20	0	6.650	6.630	6.650	6.600	6.860	2,097,178	14,015,063	6.6828	5.737	5.720	5.737	5.694	5.918	2,430,900	5.7654	-1.77%
2023-12-19	0	6.770	6.760	6.770	6.700	6.980	2,672,000	18,073,970	6.7642	5.841	5.832	5.841	5.780	6.022	3,097,193	5.8356	-1.60%
2023-12-18	0	6.880	6.880	6.900	6.840	7.000	1,786,000	12,316,442	6.8961	5.935	5.935	5.953	5.901	6.039	2,070,204	5.9494	-1.99%
2023-12-15	0	7.020	7.010	7.020	6.830	7.170	18,486,000	129,864,866	7.0250	6.056	6.048	6.056	5.892	6.186	21,427,659	6.0606	1.45%
2023-12-14	0	6.920	6.900	6.920	6.850	7.010	8,028,434	55,589,163	6.9240	5.970	5.953	5.970	5.910	6.048	9,305,991	5.9735	-0.72%
2023-12-13	0	6.970	6.970	6.980	6.820	7.070	4,157,487	28,977,832	6.9700	6.013	6.013	6.022	5.884	6.099	4,819,064	6.0132	0.58%
2023-12-12	0	6.930	6.920	6.930	6.780	6.980	7,238,000	49,716,300	6.8688	5.979	5.970	5.979	5.849	6.022	8,389,776	5.9258	0.58%
2023-12-11	0	6.890	6.890	6.900	6.760	7.110	14,253,062	98,218,893	6.8911	5.944	5.944	5.953	5.832	6.134	16,521,138	5.9450	-1.85%
2023-12-08	0	7.020	7.010	7.020	6.770	7.080	14,312,200	99,002,792	6.9174	6.056	6.048	6.056	5.841	6.108	16,589,686	5.9677	-0.57%
2023-12-07	0	7.060	7.050	7.060	6.880	7.400	9,460,804	66,345,457	7.0127	6.091	6.082	6.091	5.935	6.384	10,966,292	6.0499	-3.29%
2023-12-06	0	7.300	7.290	7.300	7.250	7.750	12,760,000	94,075,740	7.3727	6.298	6.289	6.298	6.255	6.686	14,790,486	6.3606	-5.56%
2023-12-05	0	7.730	7.720	7.730	7.600	7.950	4,256,000	32,703,452	7.6841	6.669	6.660	6.669	6.557	6.859	4,933,253	6.6292	0.26%
2023-12-04	0	7.710	7.700	7.710	7.620	8.040	4,422,000	34,281,148	7.7524	6.652	6.643	6.652	6.574	6.936	5,125,668	6.6881	-3.50%
2023-12-01	0	7.990	7.980	7.990	7.890	8.250	9,297,654	75,133,060	8.0809	6.893	6.884	6.893	6.807	7.117	10,777,180	6.9715	-0.13%
2023-11-30	0	8.000	7.970	8.000	7.710	8.050	5,799,059	45,917,940	7.9182	6.902	6.876	6.902	6.652	6.945	6,721,858	6.8311	1.27%
2023-11-29	0	7.900	7.880	7.900	7.870	8.080	3,789,000	30,055,270	7.9322	6.815	6.798	6.815	6.790	6.971	4,391,940	6.8433	-0.25%
2023-11-28	0	7.920	7.900	7.930	7.720	8.020	4,404,204	34,648,359	7.8671	6.833	6.815	6.841	6.660	6.919	5,105,041	6.7871	0.13%
2023-11-27	0	7.910	7.910	7.930	7.850	8.220	5,552,822	44,264,455	7.9715	6.824	6.824	6.841	6.772	7.092	6,436,437	6.8772	-1.86%
2023-11-24	0	8.060	8.060	8.070	7.990	8.280	5,994,000	48,590,300	8.1065	6.953	6.953	6.962	6.893	7.143	6,947,819	6.9936	1.90%
2023-11-23	0	7.910	7.870	7.910	7.760	8.060	3,528,000	27,702,616	7.8522	6.824	6.790	6.824	6.695	6.953	4,089,407	6.7742	-1.00%
2023-11-22	0	7.990	7.970	7.990	7.860	8.000	2,650,502	21,010,376	7.9269	6.893	6.876	6.893	6.781	6.902	3,072,274	6.8387	-0.37%
2023-11-21	0	8.020	8.020	8.030	7.770	8.160	6,182,000	49,669,880	8.0346	6.919	6.919	6.928	6.703	7.040	7,165,736	6.9316	3.22%
2023-11-20	0	7.770	7.770	7.790	7.670	7.900	3,862,345	30,183,673	7.8149	6.703	6.703	6.721	6.617	6.815	4,476,956	6.7420	0.26%
2023-11-17	0	7.750	7.740	7.750	7.510	7.840	6,735,929	51,957,816	7.7135	6.686	6.677	6.686	6.479	6.764	7,807,811	6.6546	2.79%
2023-11-16	0	7.540	7.530	7.540	7.360	7.550	5,232,000	39,169,948	7.4866	6.505	6.496	6.505	6.350	6.514	6,064,563	6.4588	0.67%
2023-11-15	0	7.490	7.480	7.490	7.230	7.520	6,723,001	49,937,447	7.4279	6.462	6.453	6.462	6.237	6.488	7,792,825	6.4081	1.49%
2023-11-14	0	7.380	7.370	7.380	7.280	7.540	8,261,000	60,932,018	7.3759	6.367	6.358	6.367	6.281	6.505	9,575,565	6.3633	-0.94%
2023-11-13	0	7.450	7.440	7.450	7.320	7.800	8,453,300	62,999,964	7.4527	6.427	6.419	6.427	6.315	6.729	9,798,465	6.4296	-4.12%
2023-11-10	0	7.770	7.760	7.770	7.600	7.840	6,860,200	52,983,218	7.7233	6.703	6.695	6.703	6.557	6.764	7,951,857	6.6630	-0.64%
2023-11-09	0	7.820	7.810	7.820	7.730	8.150	8,358,000	65,695,576	7.8602	6.746	6.738	6.746	6.669	7.031	9,688,000	6.7811	-4.17%
2023-11-08	0	8.160	8.140	8.160	8.080	8.320	4,273,218	34,836,794	8.1524	7.040	7.023	7.040	6.971	7.178	4,953,211	7.0332	-0.85%
2023-11-07	0	8.230	8.230	8.240	8.210	8.420	6,654,000	55,298,610	8.3106	7.100	7.100	7.109	7.083	7.264	7,712,844	7.1697	-1.20%
2023-11-06	0	8.330	8.320	8.330	8.020	8.430	8,464,500	70,343,540	8.3104	7.186	7.178	7.186	6.919	7.273	9,811,448	7.1695	4.12%
2023-11-03	0	8.000	7.970	8.000	7.830	8.270	6,580,000	52,415,988	7.9660	6.902	6.876	6.902	6.755	7.135	7,627,069	6.8724	0.00%
2023-11-02	0	8.000	7.980	8.000	7.880	8.060	3,104,000	24,790,378	7.9866	6.902	6.884	6.902	6.798	6.953	3,597,936	6.8902	0.38%
2023-11-01	0	7.970	7.970	7.980	7.850	8.050	4,618,000	36,830,246	7.9754	6.876	6.876	6.884	6.772	6.945	5,352,858	6.8805	-0.25%
2023-10-31	0	7.990	7.990	8.000	7.950	8.500	4,744,101	38,793,400	8.1772	6.893	6.893	6.902	6.859	7.333	5,499,025	7.0546	-3.62%
2023-10-30	0	8.290	8.280	8.290	7.970	8.570	13,334,000	111,802,100	8.3847	7.152	7.143	7.152	6.876	7.393	15,455,826	7.2337	2.73%
2023-10-27	0	8.070	8.040	8.070	7.450	8.070	9,506,000	74,487,326	7.8358	6.962	6.936	6.962	6.427	6.962	11,018,680	6.7601	6.46%
2023-10-26	0	7.580	7.570	7.580	7.510	7.800	5,788,000	44,084,518	7.6165	6.539	6.531	6.539	6.479	6.729	6,709,039	6.5709	-0.26%
2023-10-25	0	7.600	7.590	7.600	7.470	8.420	19,260,000	148,670,970	7.7192	6.557	6.548	6.557	6.444	7.264	22,324,825	6.6594	-8.65%
2023-10-24	0	8.320	8.310	8.320	7.820	8.350	8,334,000	67,798,610	8.1352	7.178	7.169	7.178	6.746	7.204	9,660,181	7.0184	2.97%
2023-10-20	0	8.080	8.080	8.090	7.850	8.330	10,270,000	82,830,248	8.0653	6.971	6.971	6.979	6.772	7.186	11,904,255	6.9580	-2.88%
2023-10-19	0	8.320	8.310	8.320	8.220	8.600	7,116,000	59,688,388	8.3879	7.178	7.169	7.178	7.092	7.419	8,248,362	7.2364	-2.00%
2023-10-18	0	8.490	8.490	8.500	8.380	8.850	6,959,650	59,515,835	8.5516	7.324	7.324	7.333	7.230	7.635	8,067,132	7.3776	-3.08%
2023-10-17	0	8.760	8.750	8.760	8.630	9.100	7,493,612	65,618,445	8.7566	7.557	7.549	7.557	7.445	7.851	8,686,063	7.5545	-1.90%
2023-10-16	0	8.930	8.910	8.930	8.620	9.190	25,479,364	229,081,840	8.9909	7.704	7.687	7.704	7.437	7.928	29,533,870	7.7566	2.17%
2023-10-13	0	8.740	8.700	8.740	8.240	8.880	17,199,500	149,523,897	8.6935	7.540	7.506	7.540	7.109	7.661	19,936,439	7.5000	4.30%
2023-10-12	0	8.380	8.380	8.400	8.120	8.440	11,540,031	95,612,932	8.2853	7.230	7.230	7.247	7.005	7.281	13,376,385	7.1479	3.84%
2023-10-11	0	8.070	8.070	8.080	7.460	8.170	18,647,500	149,683,913	8.0270	6.962	6.962	6.971	6.436	7.048	21,614,858	6.9250	7.74%
2023-10-10	0	7.490	7.480	7.490	7.460	7.980	11,970,000	90,609,860	7.5697	6.462	6.453	6.462	6.436	6.884	13,874,774	6.5305	-5.19%
2023-10-09	0	7.900	7.890	7.900	7.660	8.090	5,086,398	40,258,696	7.9150	6.815	6.807	6.815	6.608	6.979	5,895,791	6.8284	1.80%
2023-10-06	0	7.760	7.760	7.770	7.520	7.800	2,132,000	16,495,364	7.7370	6.695	6.695	6.703	6.488	6.729	2,471,263	6.6749	3.05%
2023-10-05	0	7.530	7.520	7.530	7.250	7.560	1,982,000	14,856,329	7.4956	6.496	6.488	6.496	6.255	6.522	2,297,394	6.4666	1.48%
2023-10-04	0	7.420	7.410	7.420	7.240	7.650	3,476,700	25,689,665	7.3891	6.401	6.393	6.401	6.246	6.600	4,029,944	6.3747	-2.50%
2023-10-03	0	7.610	7.610	7.620	7.500	7.890	5,648,000	42,839,020	7.5848	6.565	6.565	6.574	6.470	6.807	6,546,761	6.5435	-4.04%
2023-09-29	0	7.930	7.930	7.940	7.730	8.000	4,679,170	36,928,359	7.8921	6.841	6.841	6.850	6.669	6.902	5,423,762	6.8086	-0.25%
2023-09-28	0	7.950	7.940	7.950	7.770	8.070	8,480,000	67,237,230	7.9289	6.859	6.850	6.859	6.703	6.962	9,829,414	6.8404	-0.38%
2023-09-27	0	7.980	7.950	7.980	7.370	8.060	26,825,110	210,287,300	7.8392	6.884	6.859	6.884	6.358	6.953	31,093,763	6.7630	8.57%
2023-09-26	0	7.350	7.350	7.360	6.980	7.460	17,451,402	127,563,812	7.3097	6.341	6.341	6.350	6.022	6.436	20,228,426	6.3062	5.00%
2023-09-25	0	7.000	7.000	7.010	6.730	7.170	12,259,964	85,412,976	6.9668	6.039	6.039	6.048	5.806	6.186	14,210,880	6.0104	3.70%
2023-09-22	0	6.750	6.750	6.760	6.510	6.840	14,048,000	94,199,940	6.7056	5.823	5.823	5.832	5.616	5.901	16,283,444	5.7850	0.15%
2023-09-21	0	6.740	6.740	6.750	6.710	7.200	13,902,000	95,543,054	6.8726	5.815	5.815	5.823	5.789	6.212	16,114,211	5.9291	-4.40%
2023-09-20	0	7.050	7.030	7.050	6.940	7.270	14,826,000	105,490,638	7.1152	6.082	6.065	6.082	5.987	6.272	17,185,247	6.1384	1.15%
2023-09-19	0	6.970	6.960	6.970	6.940	7.550	112,330,650	817,151,645	7.2745	6.013	6.005	6.013	5.987	6.514	130,205,715	6.2759	-14.27%
2023-09-18	0	8.130	8.110	8.130	8.030	8.480	10,279,867	84,896,746	8.2585	7.014	6.997	7.014	6.928	7.316	11,915,692	7.1248	-0.12%
2023-09-15	0	8.140	8.120	8.140	7.350	8.190	21,878,002	174,557,806	7.9787	7.023	7.005	7.023	6.341	7.066	25,359,427	6.8833	8.53%
2023-09-14	0	7.500	7.500	7.520	7.450	7.750	6,546,000	49,460,360	7.5558	6.470	6.470	6.488	6.427	6.686	7,587,658	6.5185	2.05%
2023-09-13	0	7.480	7.470	7.480	7.310	7.580	5,935,554	44,258,466	7.4565	6.340	6.332	6.340	6.196	6.425	7,002,465	6.3204	0.27%
2023-09-12	0	7.460	7.460	7.470	7.240	7.570	7,754,226	57,943,312	7.4725	6.323	6.323	6.332	6.137	6.417	9,148,042	6.3340	2.33%
2023-09-11	0	7.290	7.290	7.300	7.120	7.390	2,804,000	20,276,362	7.2312	6.179	6.179	6.188	6.035	6.264	3,308,017	6.1295	0.69%
2023-09-07	0	7.240	7.220	7.240	7.110	7.430	4,921,710	35,855,600	7.2852	6.137	6.120	6.137	6.027	6.298	5,806,384	6.1752	1.12%
2023-09-06	0	7.160	7.150	7.160	7.030	7.220	3,100,400	22,071,688	7.1190	6.069	6.061	6.069	5.959	6.120	3,657,695	6.0343	-0.14%
2023-09-05	0	7.170	7.160	7.170	7.080	7.250	2,250,500	16,068,064	7.1398	6.078	6.069	6.078	6.001	6.145	2,655,026	6.0519	-0.55%
2023-09-04	0	7.210	7.190	7.210	7.100	7.460	6,748,000	49,134,060	7.2813	6.111	6.095	6.111	6.018	6.323	7,960,948	6.1719	2.85%
2023-08-31	0	7.010	6.980	7.020	6.930	7.130	3,954,998	27,726,525	7.0105	5.942	5.917	5.950	5.874	6.044	4,665,906	5.9424	-0.71%
2023-08-30	0	7.060	7.060	7.070	6.970	7.580	7,656,000	54,706,850	7.1456	5.984	5.984	5.993	5.908	6.425	9,032,160	6.0569	-3.95%
2023-08-29	0	7.350	7.290	7.350	6.990	7.430	6,536,346	47,465,548	7.2618	6.230	6.179	6.230	5.925	6.298	7,711,249	6.1554	5.15%
2023-08-28	0	6.990	6.990	7.000	6.980	7.280	4,170,000	29,541,764	7.0844	5.925	5.925	5.933	5.917	6.171	4,919,554	6.0050	0.14%
2023-08-25	0	6.980	6.960	6.980	6.750	6.990	2,833,000	19,547,150	6.8998	5.917	5.900	5.917	5.722	5.925	3,342,230	5.8485	2.80%
2023-08-24	0	6.790	6.790	6.800	6.670	6.940	4,844,000	33,063,880	6.8257	5.755	5.755	5.764	5.654	5.883	5,714,705	5.7858	1.80%
2023-08-23	0	6.670	6.660	6.670	6.620	6.800	1,798,950	12,047,778	6.6971	5.654	5.645	5.654	5.611	5.764	2,122,310	5.6767	-0.45%
2023-08-22	0	6.700	6.690	6.700	6.640	6.900	3,765,300	25,411,376	6.7488	5.679	5.671	5.679	5.628	5.849	4,442,110	5.7206	-1.47%
2023-08-21	0	6.800	6.750	6.800	6.670	7.010	5,800,000	39,518,180	6.8135	5.764	5.722	5.764	5.654	5.942	6,842,546	5.7754	-1.02%
2023-08-18	0	6.870	6.860	6.870	6.850	7.280	9,965,000	70,172,070	7.0419	5.823	5.815	5.823	5.806	6.171	11,756,201	5.9689	-4.98%
2023-08-17	0	7.230	7.210	7.230	6.400	7.290	30,417,011	210,409,457	6.9175	6.128	6.111	6.128	5.425	6.179	35,884,445	5.8635	16.99%
2023-08-16	0	6.180	6.140	6.180	6.100	6.210	1,162,000	7,149,270	6.1526	5.238	5.204	5.238	5.171	5.264	1,370,869	5.2151	0.32%
2023-08-15	0	6.160	6.160	6.200	6.070	6.270	1,387,504	8,566,399	6.1740	5.221	5.221	5.255	5.145	5.315	1,636,907	5.2333	-0.65%
2023-08-14	0	6.200	6.160	6.200	5.920	6.200	3,414,000	20,738,280	6.0745	5.255	5.221	5.255	5.018	5.255	4,027,664	5.1490	3.51%
2023-08-11	0	5.990	5.980	5.990	5.980	6.150	2,192,000	13,236,925	6.0387	5.077	5.069	5.077	5.069	5.213	2,586,010	5.1187	-2.76%
2023-08-10	0	6.160	6.160	6.180	6.130	6.350	3,169,644	19,639,356	6.1961	5.221	5.221	5.238	5.196	5.382	3,739,385	5.2520	-3.45%
2023-08-09	0	6.380	6.360	6.390	6.220	6.540	6,362,000	40,681,648	6.3945	5.408	5.391	5.416	5.272	5.544	7,505,565	5.4202	5.28%
2023-08-08	0	6.060	6.060	6.070	5.860	6.190	3,986,000	24,246,040	6.0828	5.137	5.137	5.145	4.967	5.247	4,702,480	5.1560	1.17%
2023-08-07	0	5.990	5.990	6.010	5.940	6.240	3,998,000	24,123,780	6.0340	5.077	5.077	5.094	5.035	5.289	4,716,637	5.1146	-4.01%
2023-08-04	0	6.240	6.240	6.260	6.070	6.280	2,300,649	14,239,377	6.1893	5.289	5.289	5.306	5.145	5.323	2,714,189	5.2463	3.14%
2023-08-03	0	6.050	6.050	6.060	5.920	6.140	2,058,000	12,434,660	6.0421	5.128	5.128	5.137	5.018	5.204	2,427,924	5.1215	0.00%
2023-08-02	0	6.050	6.050	6.060	5.980	6.190	2,918,000	17,603,158	6.0326	5.128	5.128	5.137	5.069	5.247	3,442,508	5.1135	-1.31%
2023-08-01	0	6.130	6.120	6.150	6.000	6.330	4,108,312	25,079,170	6.1045	5.196	5.188	5.213	5.086	5.366	4,846,778	5.1744	-1.61%
2023-07-31	0	6.230	6.220	6.230	6.050	6.420	5,100,000	31,598,314	6.1957	5.281	5.272	5.281	5.128	5.442	6,016,721	5.2517	-1.89%
2023-07-28	0	6.350	6.340	6.350	6.230	6.440	2,111,000	13,391,620	6.3437	5.382	5.374	5.382	5.281	5.459	2,490,451	5.3772	0.95%
2023-07-27	0	6.290	6.290	6.330	6.220	6.350	830,000	5,212,160	6.2797	5.332	5.332	5.366	5.272	5.382	979,192	5.3229	0.96%
2023-07-26	0	6.230	6.230	6.250	6.170	6.290	948,000	5,909,440	6.2336	5.281	5.281	5.298	5.230	5.332	1,118,402	5.2838	-0.64%
2023-07-25	0	6.270	6.250	6.270	6.150	6.270	1,202,000	7,466,060	6.2114	5.315	5.298	5.315	5.213	5.315	1,418,059	5.2650	1.79%
2023-07-24	0	6.160	6.160	6.190	6.130	6.330	1,692,000	10,530,320	6.2236	5.221	5.221	5.247	5.196	5.366	1,996,136	5.2754	-1.28%
2023-07-21	0	6.240	6.220	6.240	6.050	6.240	2,044,000	12,591,410	6.1602	5.289	5.272	5.289	5.128	5.289	2,411,407	5.2216	2.46%
2023-07-20	0	6.090	6.070	6.090	6.040	6.200	1,160,000	7,070,100	6.0949	5.162	5.145	5.162	5.120	5.255	1,368,509	5.1663	-1.14%
2023-07-19	0	6.160	6.160	6.170	6.020	6.220	2,910,000	17,826,300	6.1259	5.221	5.221	5.230	5.103	5.272	3,433,070	5.1925	-0.32%
2023-07-18	0	6.180	6.180	6.190	6.020	6.310	4,090,733	25,372,767	6.2025	5.238	5.238	5.247	5.103	5.349	4,826,039	5.2575	1.64%
2023-07-14	0	6.080	6.060	6.080	5.880	6.170	3,712,000	22,357,638	6.0231	5.154	5.137	5.154	4.984	5.230	4,379,229	5.1054	0.33%
2023-07-13	0	6.060	6.040	6.060	5.890	6.100	3,792,000	22,822,846	6.0187	5.137	5.120	5.137	4.993	5.171	4,473,609	5.1017	2.54%
2023-07-12	0	5.910	5.850	5.910	5.690	5.950	4,476,000	25,956,562	5.7991	5.010	4.959	5.010	4.823	5.043	5,280,558	4.9155	1.03%
2023-07-11	0	5.850	5.830	5.850	5.780	5.980	3,502,000	20,560,680	5.8711	4.959	4.942	4.959	4.899	5.069	4,131,482	4.9766	-0.51%
2023-07-10	0	5.880	5.880	5.910	5.770	6.020	3,155,873	18,501,325	5.8625	4.984	4.984	5.010	4.891	5.103	3,723,139	4.9693	0.00%
2023-07-07	0	5.880	5.870	5.880	5.830	6.080	3,596,000	21,332,340	5.9322	4.984	4.976	4.984	4.942	5.154	4,242,378	5.0284	-0.34%
2023-07-06	0	5.900	5.900	5.920	5.760	6.320	8,429,000	49,957,290	5.9268	5.001	5.001	5.018	4.882	5.357	9,944,106	5.0238	-7.09%
2023-07-05	0	6.350	6.350	6.360	6.270	6.490	3,612,000	22,909,896	6.3427	5.382	5.382	5.391	5.315	5.501	4,261,254	5.3763	-2.76%
2023-07-04	0	6.530	6.510	6.550	6.230	6.690	4,978,000	32,298,280	6.4882	5.535	5.518	5.552	5.281	5.671	5,872,792	5.4996	3.80%
2023-07-03	0	6.510	6.500	6.510	6.430	6.620	2,360,005	15,297,332	6.4819	5.333	5.324	5.333	5.267	5.423	2,881,082	5.3096	-0.46%
2023-06-30	0	6.540	6.540	6.550	6.380	6.660	10,732,978	69,624,643	6.4870	5.357	5.357	5.365	5.226	5.455	13,102,765	5.3137	-0.15%
2023-06-29	0	6.550	6.510	6.550	6.400	6.810	4,348,000	28,540,686	6.5641	5.365	5.333	5.365	5.242	5.578	5,308,016	5.3769	-3.82%
2023-06-28	0	6.810	6.810	6.820	6.690	7.080	5,868,000	39,905,800	6.8006	5.578	5.578	5.587	5.480	5.799	7,163,625	5.5706	-4.22%
2023-06-27	0	7.110	7.110	7.120	6.930	7.160	2,296,000	16,293,778	7.0966	5.824	5.824	5.832	5.677	5.865	2,802,945	5.8131	2.75%
2023-06-26	0	6.920	6.920	6.950	6.870	7.040	2,497,710	17,352,944	6.9475	5.668	5.668	5.693	5.627	5.767	3,049,192	5.6910	0.73%
2023-06-23	0	6.870	6.870	6.880	6.810	7.280	2,390,288	16,639,112	6.9611	5.627	5.627	5.636	5.578	5.963	2,918,051	5.7021	-6.53%
2023-06-21	0	7.350	7.350	7.360	7.120	7.560	3,292,000	24,159,140	7.3387	6.021	6.021	6.029	5.832	6.193	4,018,857	6.0114	-2.13%
2023-06-20	0	7.510	7.500	7.520	7.450	7.610	3,650,004	27,458,069	7.5228	6.152	6.144	6.160	6.103	6.234	4,455,906	6.1622	0.40%
2023-06-19	0	7.480	7.480	7.500	7.260	7.570	4,576,000	34,120,238	7.4563	6.127	6.127	6.144	5.947	6.201	5,586,358	6.1078	3.46%
2023-06-16	0	7.230	7.220	7.230	7.200	7.390	4,078,000	29,605,020	7.2597	5.922	5.914	5.922	5.898	6.053	4,978,402	5.9467	-0.69%
2023-06-15	0	7.280	7.260	7.280	7.120	7.320	2,500,000	18,080,144	7.2321	5.963	5.947	5.963	5.832	5.996	3,051,987	5.9241	0.83%
2023-06-14	0	7.220	7.220	7.230	7.100	7.290	4,050,000	29,153,590	7.1984	5.914	5.914	5.922	5.816	5.972	4,944,220	5.8965	1.26%
2023-06-13	0	7.130	7.080	7.130	6.970	7.160	2,085,575	14,795,126	7.0940	5.840	5.799	5.840	5.709	5.865	2,546,059	5.8110	2.59%
2023-06-12	0	6.950	6.950	6.970	6.950	7.140	1,900,000	13,352,886	7.0278	5.693	5.693	5.709	5.693	5.849	2,319,510	5.7568	-2.66%
2023-06-09	0	7.140	7.130	7.160	6.960	7.180	3,484,000	24,723,306	7.0962	5.849	5.840	5.865	5.701	5.881	4,253,250	5.8128	2.59%
2023-06-08	0	6.960	6.960	6.970	6.940	7.500	5,562,000	39,612,660	7.1220	5.701	5.701	5.709	5.685	6.144	6,790,061	5.8339	-7.08%
2023-06-07	0	7.490	7.490	7.540	7.120	7.580	10,160,784	75,528,542	7.4333	6.135	6.135	6.176	5.832	6.209	12,404,234	6.0889	4.46%
2023-06-06	0	7.170	7.130	7.170	6.960	7.260	4,868,000	34,777,620	7.1441	5.873	5.840	5.873	5.701	5.947	5,942,830	5.8520	1.13%
2023-06-05	0	7.090	7.050	7.090	6.910	7.120	4,566,000	32,087,534	7.0275	5.808	5.775	5.808	5.660	5.832	5,574,150	5.7565	2.75%
2023-06-02	0	6.900	6.900	6.930	6.810	7.120	7,614,000	53,236,498	6.9919	5.652	5.652	5.677	5.578	5.832	9,295,133	5.7274	-1.29%
2023-06-01	0	6.990	6.990	7.000	6.710	7.070	7,680,000	53,043,698	6.9067	5.726	5.726	5.734	5.496	5.791	9,375,705	5.6576	1.30%
2023-05-31	0	6.900	6.870	6.900	6.630	7.030	8,576,000	58,815,878	6.8582	5.652	5.627	5.652	5.431	5.759	10,469,537	5.6178	-1.57%
2023-05-30	0	7.010	7.010	7.020	6.800	7.070	5,540,000	38,822,060	7.0076	5.742	5.742	5.750	5.570	5.791	6,763,204	5.7402	1.89%
2023-05-29	0	6.880	6.880	6.910	6.680	7.070	7,144,505	49,260,003	6.8948	5.636	5.636	5.660	5.472	5.791	8,721,976	5.6478	1.62%
2023-05-25	0	6.770	6.760	6.770	6.400	6.870	7,961,461	52,742,082	6.6247	5.546	5.537	5.546	5.242	5.627	9,719,311	5.4265	2.27%
2023-05-24	0	6.620	6.620	6.630	6.370	6.680	3,358,000	22,021,130	6.5578	5.423	5.423	5.431	5.218	5.472	4,099,429	5.3718	0.46%
2023-05-23	0	6.590	6.570	6.590	6.490	6.680	2,810,000	18,597,168	6.6182	5.398	5.382	5.398	5.316	5.472	3,430,434	5.4212	1.38%
2023-05-22	0	6.500	6.460	6.500	6.430	6.610	3,154,000	20,511,570	6.5034	5.324	5.292	5.324	5.267	5.415	3,850,387	5.3271	1.72%
2023-05-19	0	6.390	6.380	6.390	6.220	6.400	3,030,000	19,249,602	6.3530	5.234	5.226	5.234	5.095	5.242	3,699,009	5.2040	0.63%
2023-05-18	0	6.350	6.330	6.350	6.320	6.520	2,179,400	13,912,986	6.3839	5.202	5.185	5.202	5.177	5.341	2,660,600	5.2293	-2.16%
2023-05-17	0	6.490	6.430	6.490	6.430	6.690	2,662,706	17,330,141	6.5085	5.316	5.267	5.316	5.267	5.480	3,250,618	5.3313	-1.37%
2023-05-16	0	6.580	6.580	6.600	6.520	6.940	4,528,000	30,292,160	6.6900	5.390	5.390	5.406	5.341	5.685	5,527,759	5.4800	-5.32%
2023-05-15	0	6.950	6.920	6.950	6.590	6.960	5,262,000	35,761,730	6.7962	5.693	5.668	5.693	5.398	5.701	6,423,823	5.5670	2.21%
2023-05-12	0	6.800	6.800	6.810	6.800	7.050	3,160,000	21,834,676	6.9097	5.570	5.570	5.578	5.570	5.775	3,857,712	5.6600	-2.72%
2023-05-11	0	6.990	6.980	6.990	6.790	7.040	6,738,501	46,875,422	6.9564	5.726	5.718	5.726	5.562	5.767	8,226,328	5.6982	2.95%
2023-05-10	0	6.790	6.790	6.810	6.750	7.100	5,977,000	41,560,972	6.9535	5.562	5.562	5.578	5.529	5.816	7,296,691	5.6959	-3.00%
2023-05-09	0	7.000	7.000	7.020	6.920	7.140	9,486,000	66,537,316	7.0143	5.734	5.734	5.750	5.668	5.849	11,580,461	5.7457	0.29%
2023-05-08	0	6.980	6.930	6.980	6.550	6.980	10,136,500	69,269,406	6.8337	5.718	5.677	5.718	5.365	5.718	12,374,588	5.5977	7.38%
2023-05-05	0	6.500	6.460	6.500	6.310	6.520	3,183,122	20,422,519	6.4159	5.324	5.292	5.324	5.169	5.341	3,885,939	5.2555	1.09%
2023-05-04	0	6.430	6.410	6.430	6.260	6.430	2,732,000	17,362,700	6.3553	5.267	5.251	5.267	5.128	5.267	3,335,212	5.2059	2.72%
2023-05-03	0	6.260	6.250	6.260	6.220	6.450	980,000	6,165,970	6.2918	5.128	5.120	5.128	5.095	5.283	1,196,379	5.1539	-2.49%
2023-05-02	0	6.420	6.410	6.420	6.270	6.500	2,326,000	14,912,554	6.4112	5.259	5.251	5.259	5.136	5.324	2,839,569	5.2517	1.26%
2023-04-28	0	6.340	6.330	6.340	6.180	6.390	3,640,000	23,019,180	6.3240	5.193	5.185	5.193	5.062	5.234	4,443,694	5.1802	1.44%
2023-04-27	0	6.250	6.240	6.260	6.180	6.310	1,016,000	6,359,160	6.2590	5.120	5.111	5.128	5.062	5.169	1,240,328	5.1270	0.16%
2023-04-26	0	6.240	6.230	6.240	6.030	6.250	2,667,219	16,374,680	6.1392	5.111	5.103	5.111	4.939	5.120	3,256,127	5.0289	0.48%
2023-04-25	0	6.210	6.210	6.220	6.120	6.290	4,458,000	27,568,448	6.1840	5.087	5.087	5.095	5.013	5.152	5,442,304	5.0656	-1.58%
2023-04-24	0	6.310	6.270	6.310	6.140	6.480	7,196,000	45,263,756	6.2901	5.169	5.136	5.169	5.030	5.308	8,784,840	5.1525	0.80%
2023-04-21	0	6.260	6.260	6.270	6.130	6.440	11,221,139	70,526,718	6.2852	5.128	5.128	5.136	5.021	5.275	13,698,710	5.1484	-1.26%
2023-04-20	0	6.340	6.310	6.340	5.910	6.340	21,728,045	134,279,463	6.1800	5.193	5.169	5.193	4.841	5.193	26,525,487	5.0623	9.31%
2023-04-19	0	5.800	5.800	5.820	5.700	5.910	3,540,000	20,518,368	5.7961	4.751	4.751	4.767	4.669	4.841	4,321,614	4.7478	0.35%
2023-04-18	0	5.780	5.760	5.780	5.640	5.800	4,230,000	24,204,926	5.7222	4.735	4.718	4.735	4.620	4.751	5,163,963	4.6873	1.40%
2023-04-17	0	5.700	5.680	5.700	5.630	5.780	3,312,000	18,830,920	5.6857	4.669	4.653	4.669	4.612	4.735	4,043,273	4.6573	-0.87%
2023-04-14	0	5.750	5.720	5.750	5.600	5.880	3,554,500	20,375,364	5.7323	4.710	4.685	4.710	4.587	4.817	4,339,316	4.6955	-0.17%
2023-04-13	0	5.760	5.750	5.770	5.580	5.770	3,274,000	18,650,410	5.6965	4.718	4.710	4.726	4.571	4.726	3,996,883	4.6662	1.05%
2023-04-12	0	5.700	5.680	5.700	5.510	5.740	2,752,055	15,658,668	5.6898	4.669	4.653	4.669	4.513	4.702	3,359,695	4.6607	1.24%
2023-04-11	0	5.630	5.600	5.630	5.520	5.740	4,516,500	25,282,651	5.5978	4.612	4.587	4.612	4.522	4.702	5,513,720	4.5854	-0.53%
2023-04-06	0	5.660	5.640	5.660	5.540	5.660	2,708,000	15,207,452	5.6158	4.636	4.620	4.636	4.538	4.636	3,305,913	4.6001	1.07%
2023-04-04	0	5.600	5.580	5.600	5.470	5.610	2,870,000	15,936,228	5.5527	4.587	4.571	4.587	4.481	4.595	3,503,681	4.5484	0.72%
2023-04-03	0	5.560	5.530	5.560	5.420	5.600	3,502,000	19,267,080	5.5017	4.554	4.530	4.554	4.440	4.587	4,275,224	4.5067	1.83%
2023-03-31	0	5.460	5.460	5.470	5.460	5.630	2,994,000	16,504,078	5.5124	4.472	4.472	4.481	4.472	4.612	3,655,060	4.5154	-2.33%
2023-03-30	0	5.590	5.560	5.590	5.430	5.660	4,298,000	23,827,746	5.5439	4.579	4.554	4.579	4.448	4.636	5,246,977	4.5412	-1.24%
2023-03-29	0	5.660	5.660	5.670	5.440	5.700	4,672,000	26,092,033	5.5848	4.636	4.636	4.645	4.456	4.669	5,703,554	4.5747	0.00%
2023-03-28	0	5.660	5.640	5.660	5.350	5.670	10,418,012	57,792,577	5.5474	4.636	4.620	4.636	4.382	4.645	12,718,256	4.5441	4.62%
2023-03-27	0	5.410	5.380	5.410	5.300	5.440	11,514,501	61,971,078	5.3820	4.432	4.407	4.432	4.341	4.456	14,056,845	4.4086	2.66%
2023-03-24	0	5.270	5.260	5.280	5.110	5.350	11,728,000	61,714,081	5.2621	4.317	4.309	4.325	4.186	4.382	14,317,483	4.3104	4.36%
2023-03-23	0	5.050	5.030	5.050	4.820	5.050	7,464,588	37,027,473	4.9604	4.137	4.120	4.137	3.948	4.137	9,112,731	4.0633	3.91%
2023-03-22	0	4.860	4.860	4.880	4.780	4.980	6,392,000	31,069,340	4.8607	3.981	3.981	3.997	3.915	4.079	7,803,321	3.9816	2.10%
2023-03-21	0	4.760	4.760	4.770	4.750	4.910	2,507,308	12,060,509	4.8101	3.899	3.899	3.907	3.891	4.022	3,060,909	3.9402	-2.26%
2023-03-20	0	4.870	4.830	4.870	4.760	4.950	2,504,000	12,117,820	4.8394	3.989	3.956	3.989	3.899	4.055	3,056,871	3.9641	-1.81%
2023-03-17	0	4.960	4.940	4.960	4.850	5.000	3,620,000	17,846,640	4.9300	4.063	4.047	4.063	3.973	4.096	4,419,278	4.0384	2.27%
2023-03-16	0	4.850	4.840	4.850	4.810	4.940	2,426,000	11,840,432	4.8806	3.973	3.965	3.973	3.940	4.047	2,961,649	3.9979	-1.02%
2023-03-15	0	4.900	4.890	4.900	4.810	5.210	9,976,000	49,496,236	4.9615	4.014	4.006	4.014	3.940	4.268	12,178,650	4.0642	6.52%
2023-03-14	0	4.600	4.600	4.610	4.560	4.690	2,156,000	9,955,530	4.6176	3.768	3.768	3.776	3.735	3.842	2,632,034	3.7824	0.00%
2023-03-13	0	4.600	4.600	4.610	4.560	4.690	3,504,000	16,152,520	4.6097	3.768	3.768	3.776	3.735	3.842	4,277,665	3.7760	0.66%
2023-03-10	0	4.570	4.560	4.580	4.560	4.630	1,340,006	6,145,397	4.5861	3.743	3.735	3.752	3.735	3.793	1,635,873	3.7566	-1.72%
2023-03-09	0	4.650	4.630	4.650	4.620	4.710	790,000	3,678,562	4.6564	3.809	3.793	3.809	3.784	3.858	964,428	3.8142	-0.64%
2023-03-08	0	4.680	4.640	4.700	4.610	4.770	2,322,000	10,854,650	4.6747	3.834	3.801	3.850	3.776	3.907	2,834,686	3.8292	-3.11%
2023-03-07	0	4.830	4.800	4.830	4.770	4.910	1,584,000	7,680,100	4.8485	3.956	3.932	3.956	3.907	4.022	1,933,739	3.9716	-0.62%
2023-03-06	0	4.860	4.860	4.880	4.800	4.950	1,226,000	5,940,180	4.8452	3.981	3.981	3.997	3.932	4.055	1,496,695	3.9689	-0.82%
2023-03-03	0	4.900	4.880	4.900	4.780	4.900	1,556,000	7,525,441	4.8364	4.014	3.997	4.014	3.915	4.014	1,899,557	3.9617	1.45%
2023-03-02	0	4.830	4.780	4.830	4.750	4.830	1,588,000	7,584,090	4.7759	3.956	3.915	3.956	3.891	3.956	1,938,622	3.9121	0.42%
2023-03-01	0	4.810	4.800	4.810	4.660	4.820	2,864,000	13,708,489	4.7865	3.940	3.932	3.940	3.817	3.948	3,496,357	3.9208	2.34%
2023-02-28	0	4.700	4.700	4.710	4.660	4.730	2,910,889	13,671,334	4.6966	3.850	3.850	3.858	3.817	3.875	3,553,599	3.8472	-1.05%
2023-02-27	0	4.750	4.690	4.750	4.680	4.820	2,718,000	12,905,570	4.7482	3.891	3.842	3.891	3.834	3.948	3,318,121	3.8894	-2.46%
2023-02-24	0	4.870	4.860	4.870	4.800	4.940	1,688,000	8,187,200	4.8502	3.989	3.981	3.989	3.932	4.047	2,060,702	3.9730	-2.01%
2023-02-23	0	4.970	4.920	4.970	4.920	5.010	774,000	3,837,800	4.9584	4.071	4.030	4.071	4.030	4.104	944,895	4.0616	0.61%
2023-02-22	0	4.940	4.920	4.940	4.910	5.050	1,318,106	6,548,943	4.9684	4.047	4.030	4.047	4.022	4.137	1,609,137	4.0698	-1.40%
2023-02-21	0	5.010	4.990	5.010	4.950	5.080	1,780,000	8,924,720	5.0139	4.104	4.088	4.104	4.055	4.161	2,173,015	4.1071	0.20%
2023-02-20	0	5.000	5.000	5.010	4.840	5.000	1,360,000	6,726,736	4.9461	4.096	4.096	4.104	3.965	4.096	1,660,281	4.0516	1.42%
2023-02-17	0	4.930	4.910	4.930	4.800	4.950	1,512,000	7,429,078	4.9134	4.038	4.022	4.038	3.932	4.055	1,845,842	4.0248	2.28%
2023-02-16	0	4.820	4.820	4.830	4.800	4.980	1,594,000	7,788,312	4.8860	3.948	3.948	3.956	3.932	4.079	1,945,947	4.0023	-1.83%
2023-02-15	0	4.910	4.890	4.910	4.840	4.980	3,430,455	16,830,251	4.9061	4.022	4.006	4.022	3.965	4.079	4,187,882	4.0188	-1.60%
2023-02-14	0	4.990	4.950	4.990	4.890	4.990	1,652,000	8,172,380	4.9470	4.088	4.055	4.088	4.006	4.088	2,016,753	4.0522	-0.20%
2023-02-13	0	5.000	4.990	5.000	4.870	5.000	1,240,000	6,149,920	4.9596	4.096	4.088	4.096	3.989	4.096	1,513,786	4.0626	1.42%
2023-02-10	0	4.930	4.930	4.950	4.870	5.080	3,100,254	15,318,504	4.9410	4.038	4.038	4.055	3.989	4.161	3,784,774	4.0474	-2.38%
2023-02-09	0	5.050	5.050	5.060	4.910	5.100	2,463,750	12,349,672	5.0126	4.137	4.137	4.145	4.022	4.178	3,007,734	4.1060	1.61%
2023-02-08	0	4.970	4.920	4.970	4.920	5.050	2,022,000	10,059,800	4.9752	4.071	4.030	4.071	4.030	4.137	2,468,447	4.0754	0.40%
2023-02-07	0	4.950	4.940	4.950	4.920	5.160	3,378,000	16,972,814	5.0245	4.055	4.047	4.055	4.030	4.227	4,123,845	4.1158	-1.00%
2023-02-06	0	5.000	4.980	5.010	4.960	5.130	6,039,458	30,298,197	5.0167	4.096	4.079	4.104	4.063	4.202	7,372,940	4.1094	-4.40%
2023-02-03	0	5.230	5.230	5.270	5.130	5.280	1,822,000	9,481,580	5.2039	4.284	4.284	4.317	4.202	4.325	2,224,288	4.2627	-0.38%
2023-02-02	0	5.250	5.230	5.250	5.210	5.370	2,624,000	13,890,570	5.2937	4.300	4.284	4.300	4.268	4.399	3,203,366	4.3362	-0.57%
2023-02-01	0	5.280	5.250	5.280	5.120	5.300	2,555,007	13,354,070	5.2266	4.325	4.300	4.325	4.194	4.341	3,119,140	4.2813	1.73%
2023-01-31	0	5.190	5.170	5.190	5.060	5.190	2,142,000	10,990,648	5.1310	4.251	4.235	4.251	4.145	4.251	2,614,943	4.2030	1.96%
2023-01-30	0	5.090	5.090	5.100	4.970	5.160	6,764,000	34,295,554	5.0703	4.169	4.169	4.178	4.071	4.227	8,257,457	4.1533	-0.20%
2023-01-27	0	5.100	5.080	5.110	5.050	5.150	1,534,033	7,809,266	5.0907	4.178	4.161	4.186	4.137	4.219	1,872,740	4.1700	0.39%
2023-01-26	0	5.080	5.070	5.080	5.000	5.080	2,201,199	11,112,550	5.0484	4.161	4.153	4.161	4.096	4.161	2,687,213	4.1353	1.20%
2023-01-20	0	5.020	5.020	5.030	5.000	5.120	2,070,000	10,434,060	5.0406	4.112	4.112	4.120	4.096	4.194	2,527,046	4.1290	-3.09%
2023-01-19	0	5.180	5.130	5.180	5.060	5.180	990,000	5,071,060	5.1223	4.243	4.202	4.243	4.145	4.243	1,208,587	4.1959	1.77%
2023-01-18	0	5.090	5.090	5.100	4.950	5.120	5,436,000	27,282,940	5.0189	4.169	4.169	4.178	4.055	4.194	6,636,241	4.1112	0.79%
2023-01-17	0	5.050	5.030	5.050	4.950	5.070	4,088,010	20,408,485	4.9923	4.137	4.120	4.137	4.055	4.153	4,990,622	4.0894	-0.39%
2023-01-16	0	5.070	5.060	5.070	5.050	5.400	8,330,000	43,120,446	5.1765	4.153	4.145	4.153	4.137	4.423	10,169,222	4.2403	-6.11%
2023-01-13	0	5.400	5.380	5.400	5.190	5.450	6,566,409	35,431,020	5.3958	4.423	4.407	4.423	4.251	4.464	8,016,239	4.4199	3.85%
2023-01-12	0	5.200	5.200	5.220	5.160	5.390	3,785,000	19,906,170	5.2592	4.260	4.260	4.276	4.227	4.415	4,620,709	4.3080	-1.70%
2023-01-11	0	5.290	5.280	5.290	5.260	5.480	6,770,000	36,297,360	5.3615	4.333	4.325	4.333	4.309	4.489	8,264,782	4.3918	0.00%
2023-01-10	0	5.290	5.260	5.290	5.180	5.430	4,260,000	22,718,180	5.3329	4.333	4.309	4.333	4.243	4.448	5,200,586	4.3684	0.95%
2023-01-09	0	5.240	5.230	5.240	5.020	5.250	4,507,000	23,264,464	5.1619	4.292	4.284	4.292	4.112	4.300	5,502,123	4.2283	3.76%
2023-01-06	0	5.050	5.030	5.050	4.990	5.140	2,484,000	12,528,480	5.0437	4.137	4.120	4.137	4.088	4.210	3,032,455	4.1315	-0.79%
2023-01-05	0	5.090	5.060	5.090	4.980	5.190	4,994,000	25,424,280	5.0910	4.169	4.145	4.169	4.079	4.251	6,096,650	4.1702	-1.93%
2023-01-04	0	5.190	5.160	5.190	5.120	5.310	6,140,000	31,861,560	5.1892	4.251	4.227	4.251	4.194	4.350	7,495,681	4.2507	0.97%
2023-01-03	0	5.140	5.140	5.180	4.910	5.250	7,902,000	40,681,040	5.1482	4.210	4.210	4.243	4.022	4.300	9,646,722	4.2171	4.90%
2022-12-30	0	4.900	4.900	4.910	4.810	4.940	4,248,000	20,738,060	4.8818	4.014	4.014	4.022	3.940	4.047	5,185,937	3.9989	1.45%
2022-12-29	0	4.830	4.790	4.830	4.520	4.900	10,246,000	49,121,902	4.7943	3.956	3.924	3.956	3.703	4.014	12,508,265	3.9272	5.00%
2022-12-28	0	4.600	4.590	4.600	4.520	4.680	5,062,000	23,122,388	4.5678	3.768	3.760	3.768	3.703	3.834	6,179,664	3.7417	-1.71%
2022-12-23	0	4.680	4.670	4.690	4.650	4.760	1,598,698	7,491,668	4.6861	3.834	3.825	3.842	3.809	3.899	1,951,682	3.8386	-1.27%
2022-12-22	0	4.740	4.700	4.740	4.650	4.760	2,902,000	13,691,699	4.7180	3.883	3.850	3.883	3.809	3.899	3,542,747	3.8647	2.16%
2022-12-21	0	4.640	4.630	4.640	4.580	4.740	2,141,320	9,900,205	4.6234	3.801	3.793	3.801	3.752	3.883	2,614,113	3.7872	-0.64%
2022-12-20	0	4.670	4.660	4.670	4.620	4.790	4,226,000	19,756,917	4.6751	3.825	3.817	3.825	3.784	3.924	5,159,079	3.8295	0.21%
2022-12-19	0	4.660	4.650	4.660	4.630	5.020	9,092,143	43,126,251	4.7432	3.817	3.809	3.817	3.793	4.112	11,099,642	3.8854	-6.43%
2022-12-16	0	4.980	4.980	4.990	4.910	5.060	7,088,000	35,368,400	4.9899	4.079	4.079	4.088	4.022	4.145	8,652,995	4.0874	0.81%
2022-12-15	0	4.940	4.930	4.940	4.820	5.030	7,010,595	34,547,793	4.9279	4.047	4.038	4.047	3.948	4.120	8,558,499	4.0367	-0.40%
2022-12-14	0	4.960	4.960	4.970	4.910	5.130	17,933,900	89,108,068	4.9687	4.063	4.063	4.071	4.022	4.202	21,893,614	4.0700	-1.98%
2022-12-13	0	5.060	5.060	5.070	5.010	5.390	24,060,319	123,524,530	5.1340	4.145	4.145	4.153	4.104	4.415	29,372,716	4.2054	-0.59%
2022-12-12	0	5.090	5.080	5.090	4.760	5.220	26,756,000	135,762,144	5.0741	4.169	4.161	4.169	3.899	4.276	32,663,589	4.1564	6.93%
2022-12-09	0	4.760	4.740	4.760	4.660	4.890	7,608,000	35,843,260	4.7113	3.899	3.883	3.899	3.817	4.006	9,287,808	3.8592	-1.04%
2022-12-08	0	4.810	4.800	4.810	4.660	4.850	7,166,000	34,157,280	4.7666	3.940	3.932	3.940	3.817	3.973	8,748,217	3.9045	3.66%
2022-12-07	0	4.640	4.600	4.640	4.610	4.790	8,450,000	39,886,860	4.7203	3.801	3.768	3.801	3.776	3.924	10,315,717	3.8666	0.22%
2022-12-06	0	4.630	4.610	4.630	4.560	4.820	10,468,000	48,777,540	4.6597	3.793	3.776	3.793	3.735	3.948	12,779,281	3.8169	-2.73%
2022-12-05	0	4.760	4.750	4.760	4.380	4.820	24,910,506	115,790,472	4.6483	3.899	3.891	3.899	3.588	3.948	30,410,620	3.8076	14.42%
2022-12-02	0	4.160	4.130	4.160	4.120	4.350	8,074,006	33,877,025	4.1958	3.408	3.383	3.408	3.375	3.563	9,856,706	3.4370	-1.19%
2022-12-01	0	4.210	4.190	4.210	4.100	4.400	9,870,000	42,279,620	4.2836	3.449	3.432	3.449	3.358	3.604	12,049,246	3.5089	3.44%
2022-11-30	0	4.070	4.060	4.070	3.930	4.070	9,933,669	39,848,525	4.0115	3.334	3.326	3.334	3.219	3.334	12,126,973	3.2859	0.49%
2022-11-29	0	4.050	4.030	4.050	3.950	4.070	6,086,003	24,478,711	4.0221	3.318	3.301	3.318	3.236	3.334	7,429,762	3.2947	2.02%
2022-11-28	0	3.970	3.960	3.970	3.830	4.000	4,240,000	16,662,260	3.9298	3.252	3.244	3.252	3.137	3.277	5,176,171	3.2190	1.02%
2022-11-25	0	3.930	3.910	3.930	3.820	3.930	2,176,000	8,467,520	3.8913	3.219	3.203	3.219	3.129	3.219	2,656,450	3.1875	1.03%
2022-11-24	0	3.890	3.870	3.890	3.860	3.940	1,364,000	5,319,000	3.8996	3.186	3.170	3.186	3.162	3.227	1,665,164	3.1943	0.78%
2022-11-23	0	3.860	3.850	3.860	3.800	3.940	2,568,000	9,949,700	3.8745	3.162	3.154	3.162	3.113	3.227	3,135,001	3.1737	-1.03%
2022-11-22	0	3.900	3.880	3.900	3.800	4.020	4,188,000	16,226,640	3.8746	3.195	3.178	3.195	3.113	3.293	5,112,689	3.1738	-2.01%
2022-11-21	0	3.980	3.960	3.980	3.900	4.040	2,430,000	9,612,114	3.9556	3.260	3.244	3.260	3.195	3.309	2,966,532	3.2402	-1.49%
2022-11-18	0	4.040	4.000	4.040	3.980	4.090	4,379,711	17,644,035	4.0286	3.309	3.277	3.309	3.260	3.350	5,346,729	3.3000	0.25%
2022-11-17	0	4.030	4.010	4.030	3.940	4.090	3,904,000	15,579,360	3.9906	3.301	3.285	3.301	3.227	3.350	4,765,983	3.2689	-0.25%
2022-11-16	0	4.040	4.030	4.040	3.990	4.160	4,710,529	19,111,512	4.0572	3.309	3.301	3.309	3.268	3.408	5,750,590	3.3234	-0.98%
2022-11-15	0	4.080	4.080	4.090	3.970	4.140	7,512,088	30,496,916	4.0597	3.342	3.342	3.350	3.252	3.391	9,170,719	3.3255	0.74%
2022-11-14	0	4.050	4.040	4.050	3.740	4.100	19,976,000	79,222,200	3.9659	3.318	3.309	3.318	3.064	3.358	24,386,600	3.2486	10.05%
2022-11-11	0	3.680	3.680	3.690	3.630	3.790	12,490,620	46,308,182	3.7074	3.014	3.014	3.023	2.973	3.105	15,248,486	3.0369	0.82%
2022-11-10	0	3.650	3.630	3.650	3.560	3.760	7,728,000	28,037,040	3.6280	2.990	2.973	2.990	2.916	3.080	9,434,303	2.9718	-3.18%
2022-11-09	0	3.770	3.750	3.770	3.730	3.890	8,170,228	31,127,970	3.8099	3.088	3.072	3.088	3.055	3.186	9,974,173	3.1209	0.00%
2022-11-08	0	3.770	3.760	3.770	3.600	3.780	3,353,503	12,381,575	3.6921	3.088	3.080	3.088	2.949	3.096	4,093,939	3.0244	1.62%
2022-11-07	0	3.710	3.680	3.730	3.550	3.720	4,505,728	16,589,623	3.6819	3.039	3.014	3.055	2.908	3.047	5,500,570	3.0160	3.92%
2022-11-04	0	3.570	3.570	3.590	3.460	3.610	4,335,000	15,447,010	3.5633	2.924	2.924	2.941	2.834	2.957	5,292,146	2.9189	1.71%
2022-11-03	0	3.510	3.490	3.510	3.430	3.600	2,290,000	7,983,320	3.4862	2.875	2.859	2.875	2.810	2.949	2,795,620	2.8557	-2.50%
2022-11-02	0	3.600	3.580	3.600	3.390	3.610	3,658,000	13,012,056	3.5572	2.949	2.933	2.949	2.777	2.957	4,465,668	2.9138	3.75%
2022-11-01	0	3.470	3.440	3.470	3.330	3.480	5,066,000	17,184,000	3.3920	2.842	2.818	2.842	2.728	2.851	6,184,547	2.7785	5.47%
2022-10-31	0	3.290	3.280	3.290	3.260	3.420	5,026,000	16,667,280	3.3162	2.695	2.687	2.695	2.670	2.801	6,135,715	2.7164	-2.66%
2022-10-28	0	3.380	3.360	3.380	3.340	3.550	2,923,869	10,015,863	3.4256	2.769	2.752	2.769	2.736	2.908	3,569,444	2.8060	-4.25%
2022-10-27	0	3.530	3.520	3.550	3.470	3.630	3,918,000	13,976,540	3.5673	2.892	2.883	2.908	2.842	2.973	4,783,075	2.9221	2.02%
2022-10-26	0	3.460	3.460	3.470	3.420	3.520	3,218,000	11,191,890	3.4779	2.834	2.834	2.842	2.801	2.883	3,928,518	2.8489	1.17%
2022-10-25	0	3.420	3.420	3.440	3.360	3.490	2,914,000	9,976,390	3.4236	2.801	2.801	2.818	2.752	2.859	3,557,396	2.8044	-0.87%
2022-10-24	0	3.450	3.440	3.450	3.410	3.600	4,912,000	17,022,480	3.4655	2.826	2.818	2.826	2.793	2.949	5,996,545	2.8387	-3.09%
2022-10-21	0	3.560	3.560	3.580	3.450	3.580	2,256,500	7,957,230	3.5264	2.916	2.916	2.933	2.826	2.933	2,754,724	2.8886	1.42%
2022-10-20	0	3.510	3.490	3.510	3.410	3.520	1,718,301	5,976,614	3.4782	2.875	2.859	2.875	2.793	2.883	2,097,693	2.8491	0.29%
2022-10-19	0	3.500	3.470	3.500	3.450	3.520	1,720,000	5,984,524	3.4794	2.867	2.842	2.867	2.826	2.883	2,099,767	2.8501	-0.28%
2022-10-18	0	3.510	3.510	3.520	3.380	3.550	5,052,620	17,601,407	3.4836	2.875	2.875	2.883	2.769	2.908	6,168,213	2.8536	3.54%
2022-10-17	0	3.390	3.390	3.400	3.350	3.430	2,767,988	9,341,719	3.3749	2.777	2.777	2.785	2.744	2.810	3,379,146	2.7645	0.00%
2022-10-14	0	3.390	3.390	3.400	3.260	3.450	3,632,000	12,302,894	3.3874	2.777	2.777	2.785	2.670	2.826	4,433,927	2.7747	3.99%
2022-10-13	0	3.260	3.240	3.260	3.220	3.310	1,763,620	5,754,417	3.2628	2.670	2.654	2.670	2.638	2.711	2,153,018	2.6727	-0.31%
2022-10-12	0	3.270	3.250	3.270	3.170	3.290	3,314,760	10,667,486	3.2182	2.679	2.662	2.679	2.597	2.695	4,046,642	2.6361	0.62%
2022-10-11	0	3.250	3.230	3.250	3.220	3.300	1,712,378	5,559,605	3.2467	2.662	2.646	2.662	2.638	2.703	2,090,462	2.6595	-0.91%
2022-10-10	0	3.280	3.240	3.280	3.220	3.310	1,844,000	6,032,580	3.2715	2.687	2.654	2.687	2.638	2.711	2,251,146	2.6798	-1.50%
2022-10-07	0	3.330	3.310	3.330	3.290	3.360	583,227	1,932,461	3.3134	2.728	2.711	2.728	2.695	2.752	712,001	2.7141	-0.30%
2022-10-06	0	3.340	3.330	3.340	3.320	3.430	630,000	2,114,040	3.3556	2.736	2.728	2.736	2.720	2.810	769,101	2.7487	-3.47%
2022-10-05	0	3.460	3.440	3.460	3.390	3.480	774,739	2,666,250	3.4415	2.834	2.818	2.834	2.777	2.851	945,797	2.8190	3.90%
2022-10-03	0	3.330	3.320	3.330	3.260	3.420	1,476,000	4,963,176	3.3626	2.728	2.720	2.728	2.670	2.801	1,801,893	2.7544	1.83%
2022-09-30	0	3.270	3.270	3.300	3.200	3.330	1,094,000	3,567,680	3.2611	2.679	2.679	2.703	2.621	2.728	1,335,550	2.6713	0.00%
2022-09-29	0	3.270	3.250	3.270	3.210	3.400	1,322,000	4,360,680	3.2985	2.679	2.662	2.679	2.629	2.785	1,613,891	2.7020	-1.21%
2022-09-28	0	3.310	3.290	3.310	3.280	3.440	3,374,000	11,243,840	3.3325	2.711	2.695	2.711	2.687	2.818	4,118,962	2.7298	-3.78%
2022-09-27	0	3.440	3.410	3.440	3.320	3.450	3,310,000	11,145,460	3.3672	2.818	2.793	2.818	2.720	2.826	4,040,831	2.7582	2.38%
2022-09-26	0	3.360	3.330	3.360	3.310	3.430	2,192,000	7,390,280	3.3715	2.752	2.728	2.752	2.711	2.810	2,675,983	2.7617	-2.04%
2022-09-23	0	3.430	3.400	3.430	3.390	3.480	1,582,000	5,403,280	3.4155	2.810	2.785	2.810	2.777	2.851	1,931,298	2.7977	0.00%
2022-09-22	0	3.430	3.390	3.430	3.380	3.480	2,416,100	8,239,397	3.4102	2.810	2.777	2.810	2.769	2.851	2,949,563	2.7934	-1.72%
2022-09-21	0	3.490	3.480	3.490	3.470	3.600	2,868,000	10,020,620	3.4939	2.859	2.851	2.859	2.842	2.949	3,501,240	2.8620	-1.97%
2022-09-20	0	3.560	3.530	3.560	3.500	3.580	840,500	2,980,640	3.5463	2.916	2.892	2.916	2.867	2.933	1,026,078	2.9049	1.14%
2022-09-19	0	3.520	3.480	3.530	3.470	3.570	6,700,000	23,468,160	3.5027	2.883	2.851	2.892	2.842	2.924	8,179,326	2.8692	-1.40%
2022-09-16	0	3.570	3.570	3.580	3.560	3.650	2,008,000	7,201,800	3.5866	2.924	2.924	2.933	2.916	2.990	2,451,356	2.9379	-2.19%
2022-09-15	0	3.650	3.630	3.650	3.630	3.770	1,858,528	6,869,730	3.6963	2.990	2.973	2.990	2.973	3.088	2,268,882	3.0278	0.18%
2022-09-14	0	3.700	3.700	3.710	3.640	3.730	936,700	3,459,794	3.6936	2.984	2.984	2.992	2.936	3.009	1,161,326	2.9792	-0.80%
2022-09-13	0	3.730	3.710	3.740	3.680	3.750	1,995,289	7,419,250	3.7184	3.009	2.992	3.017	2.968	3.025	2,473,772	2.9992	0.27%
2022-09-09	0	3.720	3.710	3.720	3.610	3.720	2,473,200	9,123,892	3.6891	3.000	2.992	3.000	2.912	3.000	3,066,289	2.9755	2.20%
2022-09-08	0	3.640	3.620	3.640	3.610	3.700	2,486,000	9,044,660	3.6382	2.936	2.920	2.936	2.912	2.984	3,082,158	2.9345	-1.09%
2022-09-07	0	3.680	3.670	3.680	3.570	3.700	3,322,447	12,181,671	3.6665	2.968	2.960	2.968	2.879	2.984	4,119,190	2.9573	0.27%
2022-09-06	0	3.670	3.640	3.670	3.630	3.710	1,982,000	7,231,880	3.6488	2.960	2.936	2.960	2.928	2.992	2,457,296	2.9430	-0.27%
2022-09-05	0	3.680	3.650	3.680	3.630	3.730	1,244,000	4,562,440	3.6676	2.968	2.944	2.968	2.928	3.009	1,542,319	2.9582	-1.08%
2022-09-02	0	3.720	3.720	3.730	3.680	3.800	1,370,060	5,111,125	3.7306	3.000	3.000	3.009	2.968	3.065	1,698,609	3.0090	-1.06%
2022-09-01	0	3.760	3.750	3.760	3.720	3.810	1,370,500	5,170,545	3.7727	3.033	3.025	3.033	3.000	3.073	1,699,154	3.0430	-1.31%
2022-08-31	0	3.810	3.800	3.810	3.750	3.820	1,882,000	7,119,800	3.7831	3.073	3.065	3.073	3.025	3.081	2,333,315	3.0514	0.53%
2022-08-30	0	3.790	3.790	3.800	3.760	3.840	908,997	3,438,478	3.7827	3.057	3.057	3.065	3.033	3.097	1,126,980	3.0511	-0.26%
2022-08-29	0	3.800	3.770	3.800	3.750	3.840	1,470,000	5,560,960	3.7830	3.065	3.041	3.065	3.025	3.097	1,822,515	3.0513	0.26%
2022-08-26	0	3.790	3.770	3.790	3.700	3.840	3,777,231	14,332,980	3.7946	3.057	3.041	3.057	2.984	3.097	4,683,034	3.0606	2.16%
2022-08-25	0	3.710	3.700	3.710	3.650	3.760	3,424,000	12,668,260	3.6998	2.992	2.984	2.992	2.944	3.033	4,245,096	2.9842	0.54%
2022-08-24	0	3.690	3.690	3.700	3.660	4.000	12,174,000	45,597,080	3.7454	2.976	2.976	2.984	2.952	3.226	15,093,401	3.0210	-9.34%
2022-08-23	0	4.070	4.070	4.080	4.050	4.130	1,925,500	7,875,470	4.0901	3.283	3.283	3.291	3.267	3.331	2,387,247	3.2990	-0.73%
2022-08-22	0	4.100	4.100	4.120	4.020	4.130	1,304,000	5,318,240	4.0784	3.307	3.307	3.323	3.242	3.331	1,616,707	3.2896	1.49%
2022-08-19	0	4.040	4.030	4.040	3.980	4.120	1,305,000	5,304,046	4.0644	3.259	3.251	3.259	3.210	3.323	1,617,947	3.2783	1.00%
2022-08-18	0	4.000	4.000	4.010	3.990	4.100	1,284,000	5,172,500	4.0284	3.226	3.226	3.234	3.218	3.307	1,591,911	3.2492	-1.72%
2022-08-17	0	4.070	4.070	4.090	4.030	4.100	736,000	2,994,820	4.0690	3.283	3.283	3.299	3.251	3.307	912,497	3.2820	-0.25%
2022-08-16	0	4.080	4.070	4.080	4.030	4.100	1,118,000	4,545,540	4.0658	3.291	3.283	3.291	3.251	3.307	1,386,103	3.2794	0.99%
2022-08-15	0	4.040	4.040	4.070	4.010	4.110	884,000	3,605,869	4.0790	3.259	3.259	3.283	3.234	3.315	1,095,989	3.2901	-0.25%
2022-08-12	0	4.050	4.040	4.050	4.040	4.120	730,000	2,972,340	4.0717	3.267	3.259	3.267	3.259	3.323	905,059	3.2841	-0.49%
2022-08-11	0	4.070	4.060	4.080	4.010	4.070	1,160,000	4,691,430	4.0443	3.283	3.275	3.291	3.234	3.283	1,438,175	3.2621	2.26%
2022-08-10	0	3.980	3.980	4.000	3.960	4.100	1,218,000	4,886,560	4.0120	3.210	3.210	3.226	3.194	3.307	1,510,084	3.2360	-2.21%
2022-08-09	0	4.070	4.050	4.070	4.040	4.100	570,000	2,317,000	4.0649	3.283	3.267	3.283	3.259	3.307	706,690	3.2787	-0.73%
2022-08-08	0	4.100	4.080	4.100	4.030	4.130	1,530,000	6,236,474	4.0761	3.307	3.291	3.307	3.251	3.331	1,896,903	3.2877	0.00%
2022-08-05	0	4.100	4.080	4.110	4.040	4.150	1,140,000	4,664,220	4.0914	3.307	3.291	3.315	3.259	3.347	1,413,379	3.3000	0.74%
2022-08-04	0	4.070	4.050	4.070	3.920	4.140	1,902,442	7,739,212	4.0680	3.283	3.267	3.283	3.162	3.339	2,358,659	3.2812	2.52%
2022-08-03	0	3.970	3.960	3.970	3.950	4.070	1,192,000	4,774,180	4.0052	3.202	3.194	3.202	3.186	3.283	1,477,849	3.2305	-1.49%
2022-08-02	0	4.030	4.000	4.030	3.920	4.070	2,864,000	11,454,680	3.9995	3.251	3.226	3.251	3.162	3.283	3,550,805	3.2259	0.25%
2022-08-01	0	4.020	4.010	4.020	4.010	4.140	1,478,000	6,015,840	4.0703	3.242	3.234	3.242	3.234	3.339	1,832,434	3.2830	-2.90%
2022-07-29	0	4.140	4.130	4.140	4.110	4.280	3,036,000	12,668,550	4.1728	3.339	3.331	3.339	3.315	3.452	3,764,052	3.3657	-3.50%
2022-07-28	0	4.290	4.280	4.290	4.240	4.330	1,976,000	8,477,890	4.2904	3.460	3.452	3.460	3.420	3.492	2,449,857	3.4606	0.47%
2022-07-27	0	4.270	4.270	4.280	4.240	4.360	2,028,000	8,691,580	4.2858	3.444	3.444	3.452	3.420	3.517	2,514,327	3.4568	-2.51%
2022-07-26	0	4.380	4.380	4.390	4.350	4.500	1,978,000	8,734,100	4.4156	3.533	3.533	3.541	3.509	3.630	2,452,337	3.5615	-2.01%
2022-07-25	0	4.470	4.470	4.480	4.460	4.640	2,932,000	13,293,398	4.5339	3.605	3.605	3.613	3.597	3.743	3,635,112	3.6569	-2.61%
2022-07-22	0	4.590	4.570	4.590	4.130	4.720	20,972,000	91,569,320	4.3663	3.702	3.686	3.702	3.331	3.807	26,001,216	3.5217	10.87%
2022-07-21	0	4.140	4.140	4.150	4.090	4.200	6,684,000	27,714,770	4.1464	3.339	3.339	3.347	3.299	3.388	8,286,865	3.3444	0.00%
2022-07-20	0	4.140	4.140	4.150	4.130	4.240	2,074,000	8,672,840	4.1817	3.339	3.339	3.347	3.331	3.420	2,571,358	3.3729	-0.96%
2022-07-19	0	4.180	4.160	4.180	4.130	4.260	1,350,500	5,664,720	4.1945	3.371	3.355	3.371	3.331	3.436	1,674,358	3.3832	0.00%
2022-07-18	0	4.180	4.160	4.180	4.140	4.240	3,313,308	13,873,116	4.1871	3.371	3.355	3.371	3.339	3.420	4,107,860	3.3772	-0.24%
2022-07-15	0	4.190	4.170	4.190	4.150	4.330	3,622,000	15,309,450	4.2268	3.380	3.363	3.380	3.347	3.492	4,490,578	3.4092	-4.34%
2022-07-14	0	4.380	4.370	4.380	4.290	4.440	3,556,600	15,543,696	4.3704	3.533	3.525	3.533	3.460	3.581	4,409,495	3.5251	0.92%
2022-07-13	0	4.340	4.300	4.340	4.250	4.390	2,915,504	12,639,353	4.3352	3.501	3.468	3.501	3.428	3.541	3,614,660	3.4967	0.70%
2022-07-12	0	4.310	4.310	4.320	4.260	4.440	2,214,000	9,563,128	4.3194	3.476	3.476	3.484	3.436	3.581	2,744,931	3.4839	-1.60%
2022-07-11	0	4.380	4.340	4.380	4.320	4.670	5,020,000	22,140,710	4.4105	3.533	3.501	3.533	3.484	3.767	6,223,827	3.5574	-6.21%
2022-07-08	0	4.670	4.630	4.670	4.530	4.720	4,889,900	22,631,977	4.6283	3.767	3.734	3.767	3.654	3.807	6,062,528	3.7331	3.09%
2022-07-07	0	4.530	4.490	4.530	4.460	4.540	2,414,000	10,855,256	4.4968	3.654	3.622	3.654	3.597	3.662	2,992,892	3.6270	-0.44%
2022-07-06	0	4.550	4.540	4.550	4.440	4.620	2,172,000	9,818,752	4.5206	3.670	3.662	3.670	3.581	3.726	2,692,859	3.6462	1.11%
2022-07-05	0	4.500	4.490	4.500	4.450	4.630	1,973,800	8,893,636	4.5058	3.630	3.622	3.630	3.589	3.734	2,447,129	3.6343	-0.07%
2022-07-04	0	4.620	4.620	4.640	4.570	4.700	2,360,000	10,950,660	4.6401	3.632	3.632	3.648	3.593	3.695	3,001,806	3.6480	-0.65%
2022-06-30	0	4.650	4.640	4.650	4.530	4.710	3,466,000	16,120,420	4.6510	3.656	3.648	3.656	3.561	3.703	4,408,585	3.6566	2.20%
2022-06-29	0	4.550	4.520	4.550	4.430	4.630	5,575,982	25,179,877	4.5158	3.577	3.554	3.577	3.483	3.640	7,092,381	3.5503	-2.36%
2022-06-28	0	4.660	4.650	4.660	4.580	4.750	2,998,000	13,915,000	4.6414	3.664	3.656	3.664	3.601	3.734	3,813,312	3.6491	-1.06%
2022-06-27	0	4.710	4.700	4.730	4.640	4.810	3,058,000	14,412,414	4.7130	3.703	3.695	3.719	3.648	3.782	3,889,629	3.7053	-1.26%
2022-06-24	0	4.770	4.750	4.770	4.630	4.770	4,213,500	19,879,050	4.7179	3.750	3.734	3.750	3.640	3.750	5,359,369	3.7092	2.58%
2022-06-23	0	4.650	4.640	4.650	4.570	4.720	3,686,000	17,104,410	4.6404	3.656	3.648	3.656	3.593	3.711	4,688,415	3.6482	1.75%
2022-06-22	0	4.570	4.560	4.570	4.570	4.850	4,828,502	22,441,249	4.6477	3.593	3.585	3.593	3.593	3.813	6,141,622	3.6540	-4.79%
2022-06-21	0	4.800	4.750	4.800	4.610	4.800	8,462,000	39,605,140	4.6804	3.774	3.734	3.774	3.624	3.774	10,763,257	3.6797	0.63%
2022-06-20	0	4.770	4.760	4.790	4.630	4.920	2,475,002	11,683,379	4.7206	3.750	3.742	3.766	3.640	3.868	3,148,083	3.7113	-1.04%
2022-06-17	0	4.820	4.820	4.840	4.630	5.030	10,470,505	50,750,586	4.8470	3.789	3.789	3.805	3.640	3.955	13,317,979	3.8107	1.26%
2022-06-16	0	4.760	4.720	4.760	4.650	4.920	11,709,000	56,358,232	4.8132	3.742	3.711	3.742	3.656	3.868	14,893,285	3.7841	1.06%
2022-06-15	0	4.710	4.710	4.720	4.460	4.730	8,204,000	38,000,480	4.6319	3.703	3.703	3.711	3.506	3.719	10,435,093	3.6416	4.20%
2022-06-14	0	4.520	4.510	4.520	4.190	4.590	12,121,422	54,361,560	4.4848	3.554	3.546	3.554	3.294	3.609	15,417,866	3.5259	5.61%
2022-06-13	0	4.280	4.280	4.290	4.040	4.320	6,634,000	27,714,420	4.1776	3.365	3.365	3.373	3.176	3.396	8,438,129	3.2844	4.90%
2022-06-10	0	4.080	4.050	4.080	3.960	4.090	2,359,361	9,536,552	4.0420	3.208	3.184	3.208	3.113	3.216	3,000,994	3.1778	1.24%
2022-06-09	0	4.030	4.030	4.040	3.990	4.100	2,988,000	12,079,120	4.0425	3.168	3.168	3.176	3.137	3.223	3,800,592	3.1782	0.50%
2022-06-08	0	4.010	4.000	4.010	3.910	4.010	5,196,000	20,656,780	3.9755	3.153	3.145	3.153	3.074	3.153	6,609,062	3.1255	2.56%
2022-06-07	0	3.910	3.910	3.920	3.750	3.970	6,871,502	26,804,592	3.9008	3.074	3.074	3.082	2.948	3.121	8,740,220	3.0668	4.55%
2022-06-06	0	3.740	3.720	3.740	3.540	3.750	7,198,000	26,282,410	3.6513	2.940	2.925	2.940	2.783	2.948	9,155,510	2.8707	4.76%
2022-06-02	0	3.570	3.570	3.580	3.470	3.630	8,112,000	28,742,010	3.5431	2.807	2.807	2.815	2.728	2.854	10,318,074	2.7856	-1.38%
2022-06-01	0	3.620	3.620	3.630	3.610	3.750	6,778,000	24,797,440	3.6585	2.846	2.846	2.854	2.838	2.948	8,621,290	2.8763	-3.47%
2022-05-31	0	3.750	3.740	3.750	3.710	3.790	5,383,985	20,190,578	3.7501	2.948	2.940	2.948	2.917	2.980	6,848,170	2.9483	0.81%
2022-05-30	0	3.720	3.720	3.740	3.700	3.760	772,000	2,879,518	3.7299	2.925	2.925	2.940	2.909	2.956	981,947	2.9325	0.54%
2022-05-27	0	3.700	3.690	3.700	3.650	3.730	654,000	2,410,940	3.6865	2.909	2.901	2.909	2.870	2.933	831,857	2.8983	1.09%
2022-05-26	0	3.660	3.660	3.690	3.630	3.710	502,000	1,841,220	3.6678	2.877	2.877	2.901	2.854	2.917	638,520	2.8836	-1.08%
2022-05-25	0	3.700	3.700	3.710	3.640	3.730	1,044,000	3,842,000	3.6801	2.909	2.909	2.917	2.862	2.933	1,327,918	2.8933	0.27%
2022-05-24	0	3.690	3.680	3.690	3.680	3.800	698,000	2,598,160	3.7223	2.901	2.893	2.901	2.893	2.988	887,822	2.9264	-2.89%
2022-05-23	0	3.800	3.790	3.800	3.730	3.820	1,294,000	4,897,840	3.7850	2.988	2.980	2.988	2.933	3.003	1,645,906	2.9758	1.60%
2022-05-20	0	3.740	3.740	3.750	3.740	3.800	1,096,000	4,123,820	3.7626	2.940	2.940	2.948	2.940	2.988	1,394,059	2.9581	-1.06%
2022-05-19	0	3.780	3.750	3.790	3.660	3.780	1,224,000	4,563,496	3.7283	2.972	2.948	2.980	2.877	2.972	1,556,869	2.9312	0.27%
2022-05-18	0	3.770	3.730	3.770	3.720	3.790	769,700	2,888,204	3.7524	2.964	2.933	2.964	2.925	2.980	979,021	2.9501	1.34%
2022-05-17	0	3.720	3.720	3.730	3.660	3.750	2,170,000	8,038,850	3.7045	2.925	2.925	2.933	2.877	2.948	2,760,136	2.9125	0.27%
2022-05-16	0	3.710	3.670	3.710	3.630	3.710	1,014,000	3,711,560	3.6603	2.917	2.885	2.917	2.854	2.917	1,289,759	2.8777	2.20%
2022-05-13	0	3.630	3.630	3.640	3.600	3.660	630,000	2,292,380	3.6387	2.854	2.854	2.862	2.830	2.877	801,330	2.8607	0.55%
2022-05-12	0	3.610	3.600	3.610	3.560	3.650	1,184,500	4,265,425	3.6010	2.838	2.830	2.838	2.799	2.870	1,506,627	2.8311	0.28%
2022-05-11	0	3.600	3.600	3.610	3.600	3.740	1,680,000	6,196,960	3.6887	2.830	2.830	2.838	2.830	2.940	2,136,879	2.9000	-0.55%
2022-05-10	0	3.620	3.620	3.650	3.530	3.660	1,620,000	5,828,210	3.5977	2.846	2.846	2.870	2.775	2.877	2,060,562	2.8285	0.00%
2022-05-06	0	3.620	3.620	3.650	3.610	3.690	1,137,475	4,140,453	3.6400	2.846	2.846	2.870	2.838	2.901	1,446,813	2.8618	-2.69%
2022-05-05	0	3.720	3.720	3.740	3.720	3.830	1,102,000	4,144,932	3.7613	2.925	2.925	2.940	2.925	3.011	1,401,691	2.9571	0.27%
2022-05-04	0	3.710	3.710	3.750	3.700	3.880	302,000	1,131,560	3.7469	2.917	2.917	2.948	2.909	3.050	384,129	2.9458	-2.37%
2022-05-03	0	3.800	3.770	3.810	3.700	3.900	1,159,999	4,395,156	3.7889	2.988	2.964	2.995	2.909	3.066	1,475,463	2.9788	-1.81%
2022-04-29	0	3.870	3.850	3.900	3.800	3.930	492,000	1,906,150	3.8743	3.043	3.027	3.066	2.988	3.090	625,800	3.0459	0.78%
2022-04-28	0	3.840	3.830	3.850	3.740	3.860	438,000	1,665,970	3.8036	3.019	3.011	3.027	2.940	3.035	557,115	2.9904	4.07%
2022-04-27	0	3.690	3.670	3.690	3.540	3.720	1,932,000	7,048,200	3.6481	2.901	2.885	2.901	2.783	2.925	2,457,411	2.8681	1.10%
2022-04-26	0	3.650	3.650	3.680	3.620	3.730	1,722,000	6,308,640	3.6636	2.870	2.870	2.893	2.846	2.933	2,190,301	2.8803	-0.27%
2022-04-25	0	3.660	3.640	3.660	3.600	3.780	2,258,000	8,278,770	3.6664	2.877	2.862	2.877	2.830	2.972	2,872,067	2.8825	-3.17%
2022-04-22	0	3.780	3.780	3.800	3.780	3.850	2,308,000	8,793,684	3.8101	2.972	2.972	2.988	2.972	3.027	2,935,665	2.9955	-2.07%
2022-04-21	0	3.860	3.850	3.860	3.860	3.960	1,708,000	6,660,470	3.8996	3.035	3.027	3.035	3.035	3.113	2,172,494	3.0658	-2.53%
2022-04-20	0	3.960	3.930	3.960	3.940	4.080	2,072,500	8,269,305	3.9900	3.113	3.090	3.113	3.098	3.208	2,636,120	3.1369	-1.74%
2022-04-19	0	4.030	4.030	4.040	4.010	4.090	988,000	3,995,122	4.0436	3.168	3.168	3.176	3.153	3.216	1,256,688	3.1791	-2.42%
2022-04-14	0	4.130	4.110	4.130	4.050	4.150	1,534,000	6,307,172	4.1116	3.247	3.231	3.247	3.184	3.263	1,951,174	3.2325	0.98%
2022-04-13	0	4.090	4.060	4.090	3.990	4.130	2,850,000	11,597,290	4.0692	3.216	3.192	3.216	3.137	3.247	3,625,063	3.1992	-0.49%
2022-04-12	0	4.110	4.100	4.110	4.040	4.140	4,852,000	19,867,420	4.0947	3.231	3.223	3.231	3.176	3.255	6,171,511	3.2192	0.49%
2022-04-11	0	4.090	4.090	4.100	4.060	4.140	4,867,116	19,934,770	4.0958	3.216	3.216	3.223	3.192	3.255	6,190,737	3.2201	-0.73%
2022-04-08	0	4.120	4.120	4.140	4.090	4.160	1,498,000	6,163,970	4.1148	3.239	3.239	3.255	3.216	3.271	1,905,384	3.2350	0.49%
2022-04-07	0	4.100	4.100	4.120	4.080	4.260	1,506,503	6,226,252	4.1329	3.223	3.223	3.239	3.208	3.349	1,916,199	3.2493	-2.15%
2022-04-06	0	4.190	4.190	4.200	4.170	4.280	2,403,200	10,180,074	4.2360	3.294	3.294	3.302	3.278	3.365	3,056,755	3.3304	-1.87%
2022-04-04	0	4.270	4.250	4.270	4.140	4.320	872,506	3,707,284	4.2490	3.357	3.341	3.357	3.255	3.396	1,109,786	3.3405	3.39%
2022-04-01	0	4.130	4.130	4.150	4.070	4.210	1,420,000	5,844,600	4.1159	3.247	3.247	3.263	3.200	3.310	1,806,172	3.2359	0.24%
2022-03-31	0	4.120	4.100	4.130	4.100	4.220	1,368,015	5,641,861	4.1241	3.239	3.223	3.247	3.223	3.318	1,740,049	3.2424	-1.44%
2022-03-30	0	4.180	4.170	4.180	4.130	4.230	1,750,635	7,317,836	4.1801	3.286	3.278	3.286	3.247	3.326	2,226,723	3.2864	1.21%
2022-03-29	0	4.130	4.130	4.140	4.080	4.170	2,630,620	10,841,816	4.1214	3.247	3.247	3.255	3.208	3.278	3,346,022	3.2402	0.73%
2022-03-28	0	4.100	4.100	4.110	3.950	4.110	5,752,000	23,144,180	4.0237	3.223	3.223	3.231	3.105	3.231	7,316,267	3.1634	1.99%
2022-03-25	0	4.020	4.010	4.020	3.980	4.130	3,571,500	14,363,450	4.0217	3.160	3.153	3.160	3.129	3.247	4,542,776	3.1618	-2.90%
2022-03-24	0	4.140	4.140	4.150	4.090	4.340	2,472,000	10,324,280	4.1765	3.255	3.255	3.263	3.216	3.412	3,144,265	3.2835	-0.72%
2022-03-23	0	4.170	4.160	4.170	4.080	4.190	1,350,000	5,587,200	4.1387	3.278	3.271	3.278	3.208	3.294	1,717,135	3.2538	1.96%
2022-03-22	0	4.090	4.070	4.090	3.910	4.090	1,988,000	7,964,580	4.0063	3.216	3.200	3.216	3.074	3.216	2,528,640	3.1497	3.02%
2022-03-21	0	3.970	3.950	3.970	3.900	4.080	2,728,000	10,852,472	3.9782	3.121	3.105	3.121	3.066	3.208	3,469,885	3.1276	-2.46%
2022-03-18	0	4.070	4.040	4.070	3.910	4.090	1,594,000	6,385,890	4.0062	3.200	3.176	3.200	3.074	3.216	2,027,491	3.1497	0.49%
2022-03-17	0	4.050	4.040	4.050	3.840	4.060	2,882,000	11,424,102	3.9639	3.184	3.176	3.184	3.019	3.192	3,665,765	3.1164	7.14%
2022-03-16	0	3.780	3.770	3.780	3.500	3.800	8,340,000	30,542,198	3.6621	2.972	2.964	2.972	2.752	2.988	10,608,079	2.8791	8.93%
2022-03-15	0	3.470	3.470	3.500	3.450	3.750	3,652,000	13,057,336	3.5754	2.728	2.728	2.752	2.712	2.948	4,645,168	2.8110	-6.22%
2022-03-14	0	3.700	3.690	3.700	3.700	3.900	5,732,000	21,739,938	3.7927	2.909	2.901	2.909	2.909	3.066	7,290,828	2.9818	-6.09%
2022-03-11	0	3.940	3.930	3.940	3.850	4.000	2,744,000	10,771,440	3.9255	3.098	3.090	3.098	3.027	3.145	3,490,236	3.0862	-2.72%
2022-03-10	0	4.050	4.040	4.050	3.970	4.080	1,356,000	5,451,020	4.0199	3.184	3.176	3.184	3.121	3.208	1,724,767	3.1604	2.79%
2022-03-09	0	3.940	3.910	3.940	3.800	4.030	5,286,000	20,497,186	3.8776	3.098	3.074	3.098	2.988	3.168	6,723,538	3.0486	-0.25%
2022-03-08	0	3.950	3.910	3.950	3.910	4.080	2,846,092	11,279,893	3.9633	3.105	3.074	3.105	3.074	3.208	3,620,092	3.1159	-1.99%
2022-03-07	0	4.030	4.010	4.030	3.950	4.110	3,715,083	14,968,981	4.0292	3.168	3.153	3.168	3.105	3.231	4,725,407	3.1678	-2.66%
2022-03-04	0	4.140	4.120	4.140	4.100	4.250	3,406,000	14,177,020	4.1624	3.255	3.239	3.255	3.223	3.341	4,332,268	3.2724	-3.50%
2022-03-03	0	4.290	4.260	4.290	4.230	4.380	2,164,000	9,295,286	4.2954	3.373	3.349	3.373	3.326	3.444	2,752,504	3.3770	0.00%
2022-03-02	0	4.290	4.280	4.290	4.280	4.380	1,542,000	6,658,820	4.3183	3.373	3.365	3.373	3.365	3.444	1,961,350	3.3950	-1.61%
2022-03-01	0	4.360	4.350	4.360	4.300	4.380	1,072,000	4,651,700	4.3393	3.428	3.420	3.428	3.381	3.444	1,363,532	3.4115	0.93%
2022-02-28	0	4.320	4.290	4.320	4.270	4.460	3,720,000	16,002,380	4.3017	3.396	3.373	3.396	3.357	3.506	4,731,661	3.3820	-1.37%
2022-02-25	0	4.380	4.370	4.380	4.340	4.430	1,006,000	4,417,300	4.3910	3.444	3.436	3.444	3.412	3.483	1,279,584	3.4521	1.39%
2022-02-24	0	4.320	4.310	4.330	4.300	4.500	3,482,000	15,211,530	4.3686	3.396	3.388	3.404	3.381	3.538	4,428,936	3.4346	-3.14%
2022-02-23	0	4.460	4.460	4.480	4.460	4.550	2,913,500	13,066,855	4.4849	3.506	3.506	3.522	3.506	3.577	3,705,832	3.5260	-0.45%
2022-02-22	0	4.480	4.470	4.480	4.440	4.600	4,242,100	19,034,866	4.4871	3.522	3.514	3.522	3.491	3.616	5,395,747	3.5278	-3.03%
2022-02-21	0	4.620	4.620	4.650	4.600	4.710	1,094,100	5,083,311	4.6461	3.632	3.632	3.656	3.616	3.703	1,391,643	3.6527	-1.49%
2022-02-18	0	4.690	4.680	4.700	4.570	4.690	1,936,000	8,994,500	4.6459	3.687	3.679	3.695	3.593	3.687	2,462,499	3.6526	2.18%
2022-02-17	0	4.590	4.580	4.590	4.540	4.640	2,636,000	12,077,600	4.5818	3.609	3.601	3.609	3.569	3.648	3,352,865	3.6022	0.88%
2022-02-16	0	4.550	4.540	4.550	4.530	4.650	2,906,505	13,245,867	4.5573	3.577	3.569	3.577	3.561	3.656	3,696,935	3.5829	-1.09%
2022-02-15	0	4.600	4.600	4.610	4.540	4.650	2,346,538	10,730,067	4.5727	3.616	3.616	3.624	3.569	3.656	2,984,683	3.5950	0.88%
2022-02-14	0	4.560	4.560	4.570	4.550	4.670	718,000	3,284,958	4.5752	3.585	3.585	3.593	3.577	3.672	913,261	3.5970	-1.30%
2022-02-11	0	4.620	4.600	4.620	4.550	4.730	1,647,857	7,629,290	4.6298	3.632	3.616	3.632	3.577	3.719	2,095,995	3.6399	-1.70%
2022-02-10	0	4.700	4.700	4.710	4.690	4.780	1,504,000	7,095,780	4.7179	3.695	3.695	3.703	3.687	3.758	1,913,016	3.7092	-0.21%
2022-02-09	0	4.710	4.710	4.730	4.620	4.780	3,124,000	14,754,240	4.7229	3.703	3.703	3.719	3.632	3.758	3,973,578	3.7131	2.17%
2022-02-08	0	4.610	4.610	4.620	4.520	4.680	1,894,000	8,690,760	4.5886	3.624	3.624	3.632	3.554	3.679	2,409,077	3.6075	0.88%
2022-02-07	0	4.570	4.560	4.570	4.460	4.600	2,224,000	10,061,900	4.5242	3.593	3.585	3.593	3.506	3.616	2,828,821	3.5569	0.00%
2022-02-04	0	4.570	4.540	4.570	4.440	4.620	957,500	4,349,148	4.5422	3.593	3.569	3.593	3.491	3.632	1,217,894	3.5710	3.39%
2022-01-31	0	4.420	4.420	4.470	4.420	4.530	310,000	1,378,840	4.4479	3.475	3.475	3.514	3.475	3.561	394,305	3.4969	0.45%
2022-01-28	0	4.400	4.400	4.430	4.360	4.470	1,430,135	6,299,415	4.4048	3.459	3.459	3.483	3.428	3.514	1,819,063	3.4630	-1.35%
2022-01-27	0	4.460	4.460	4.470	4.400	4.540	2,194,000	9,792,816	4.4635	3.506	3.506	3.514	3.459	3.569	2,790,662	3.5091	-0.45%
2022-01-26	0	4.480	4.480	4.490	4.470	4.640	2,720,000	12,332,514	4.5340	3.522	3.522	3.530	3.514	3.648	3,459,709	3.5646	-2.18%
2022-01-25	0	4.580	4.580	4.600	4.580	4.720	2,741,000	12,721,044	4.6410	3.601	3.601	3.616	3.601	3.711	3,486,420	3.6487	-3.38%
2022-01-24	0	4.740	4.730	4.740	4.740	4.830	2,090,000	9,988,060	4.7790	3.727	3.719	3.727	3.727	3.797	2,658,379	3.7572	-1.66%
2022-01-21	0	4.820	4.820	4.830	4.800	4.900	3,764,000	18,247,568	4.8479	3.789	3.789	3.797	3.774	3.852	4,787,627	3.8114	0.63%
2022-01-20	0	4.790	4.790	4.800	4.750	4.820	3,012,000	14,443,240	4.7952	3.766	3.766	3.774	3.734	3.789	3,831,119	3.7700	0.84%
2022-01-19	0	4.750	4.730	4.750	4.690	4.820	3,034,000	14,399,846	4.7462	3.734	3.719	3.734	3.687	3.789	3,859,102	3.7314	0.64%
2022-01-18	0	4.720	4.700	4.720	4.580	4.720	7,385,135	34,228,162	4.6347	3.711	3.695	3.711	3.601	3.711	9,393,536	3.6438	2.16%
2022-01-17	0	4.620	4.620	4.630	4.610	4.740	2,532,000	11,736,374	4.6352	3.632	3.632	3.640	3.624	3.727	3,220,582	3.6442	-1.28%
2022-01-14	0	4.680	4.650	4.680	4.530	4.690	4,546,000	21,077,080	4.6364	3.679	3.656	3.679	3.561	3.687	5,782,293	3.6451	1.96%
2022-01-13	0	4.590	4.570	4.590	4.550	4.660	3,812,000	17,550,798	4.6041	3.609	3.593	3.609	3.577	3.664	4,848,681	3.6197	0.88%
2022-01-12	0	4.550	4.550	4.570	4.510	4.640	5,148,000	23,381,980	4.5420	3.577	3.577	3.593	3.546	3.648	6,548,008	3.5709	-0.66%
2022-01-11	0	4.580	4.560	4.580	4.510	4.710	8,352,000	38,503,414	4.6101	3.601	3.585	3.601	3.546	3.703	10,623,342	3.6244	1.78%
2022-01-10	0	4.500	4.490	4.500	4.470	4.610	5,458,000	24,660,360	4.5182	3.538	3.530	3.538	3.514	3.624	6,942,313	3.5522	0.22%
2022-01-07	0	4.490	4.470	4.490	4.390	4.500	4,524,000	20,059,920	4.4341	3.530	3.514	3.530	3.451	3.538	5,754,310	3.4861	-0.22%
2022-01-06	0	4.500	4.470	4.500	4.390	4.550	6,799,837	30,143,658	4.4330	3.538	3.514	3.538	3.451	3.577	8,649,066	3.4852	-0.66%
2022-01-05	0	4.530	4.520	4.530	4.510	4.720	2,792,572	12,846,682	4.6003	3.561	3.554	3.561	3.546	3.711	3,552,017	3.6167	-3.21%
2022-01-04	0	4.680	4.660	4.680	4.560	4.720	3,809,453	17,733,036	4.6550	3.679	3.664	3.679	3.585	3.711	4,845,441	3.6597	2.41%
2022-01-03	0	4.570	4.570	4.580	4.380	4.580	1,810,878	8,076,688	4.4601	3.593	3.593	3.601	3.444	3.601	2,303,350	3.5065	4.82%
2021-12-31	0	4.360	4.330	4.360	4.250	4.390	1,348,000	5,789,780	4.2951	3.428	3.404	3.428	3.341	3.451	1,714,591	3.3768	1.87%
2021-12-30	0	4.280	4.260	4.280	4.240	4.350	1,673,620	7,165,073	4.2812	3.365	3.349	3.365	3.333	3.420	2,128,764	3.3658	-1.83%
2021-12-29	0	4.360	4.340	4.360	4.330	4.690	3,280,219	14,468,185	4.4107	3.428	3.412	3.428	3.404	3.687	4,172,281	3.4677	-5.01%
2021-12-28	0	4.590	4.590	4.600	4.570	4.720	4,594,686	21,187,341	4.6113	3.609	3.609	3.616	3.593	3.711	5,844,220	3.6253	-1.29%
2021-12-24	0	4.650	4.610	4.650	4.580	4.680	3,636,000	16,741,880	4.6045	3.656	3.624	3.656	3.601	3.679	4,624,817	3.6200	0.22%
2021-12-23	0	4.640	4.600	4.640	4.590	4.680	4,840,000	22,288,364	4.6050	3.648	3.616	3.648	3.609	3.679	6,156,247	3.6204	0.65%
2021-12-22	0	4.610	4.610	4.630	4.580	4.690	1,344,000	6,181,580	4.5994	3.624	3.624	3.640	3.601	3.687	1,709,503	3.6160	-0.43%
2021-12-21	0	4.630	4.600	4.630	4.530	4.650	1,891,093	8,715,550	4.6087	3.640	3.616	3.640	3.561	3.656	2,405,379	3.6234	0.65%
2021-12-20	0	4.600	4.590	4.600	4.510	4.750	2,354,692	10,799,473	4.5864	3.616	3.609	3.616	3.546	3.734	2,995,055	3.6058	-1.08%
2021-12-17	0	4.650	4.640	4.650	4.630	4.770	1,697,557	7,934,201	4.6739	3.656	3.648	3.656	3.640	3.750	2,159,211	3.6746	-2.31%
2021-12-16	0	4.760	4.750	4.760	4.570	4.770	3,461,258	16,186,534	4.6765	3.742	3.734	3.742	3.593	3.750	4,402,554	3.6766	5.31%
2021-12-15	0	4.520	4.490	4.520	4.480	4.630	3,334,137	15,136,117	4.5397	3.554	3.530	3.554	3.522	3.640	4,240,862	3.5691	0.00%
2021-12-14	0	4.520	4.520	4.530	4.460	4.600	3,611,025	16,367,450	4.5326	3.554	3.554	3.561	3.506	3.616	4,593,050	3.5635	0.22%
2021-12-13	0	4.510	4.510	4.520	4.510	4.690	1,386,337	6,327,104	4.5639	3.546	3.546	3.554	3.546	3.687	1,763,354	3.5881	-2.38%
2021-12-10	0	4.620	4.590	4.620	4.590	4.740	3,716,000	17,304,018	4.6566	3.632	3.609	3.632	3.609	3.727	4,726,573	3.6610	-2.33%
2021-12-09	0	4.730	4.710	4.730	4.670	4.770	1,653,474	7,809,184	4.7229	3.719	3.703	3.719	3.672	3.750	2,103,139	3.7131	0.64%
2021-12-08	0	4.700	4.690	4.700	4.670	4.830	4,170,583	19,792,469	4.7457	3.695	3.687	3.695	3.672	3.797	5,304,781	3.7311	-0.21%
2021-12-07	0	4.710	4.680	4.710	4.550	4.720	6,890,000	31,927,660	4.6339	3.703	3.679	3.703	3.577	3.711	8,763,749	3.6432	3.97%
2021-12-06	0	4.530	4.530	4.550	4.480	4.730	3,778,708	17,336,658	4.5880	3.561	3.561	3.577	3.522	3.719	4,806,335	3.6070	-2.58%
2021-12-03	0	4.650	4.650	4.680	4.540	4.740	2,366,000	11,012,440	4.6545	3.656	3.656	3.679	3.569	3.727	3,009,438	3.6593	1.97%
2021-12-02	0	4.560	4.540	4.560	4.460	4.570	3,882,000	17,530,762	4.5159	3.585	3.569	3.585	3.506	3.593	4,937,717	3.5504	2.24%
2021-12-01	0	4.460	4.460	4.470	4.460	4.770	8,098,890	36,667,611	4.5275	3.506	3.506	3.514	3.506	3.750	10,301,398	3.5595	0.00%
2021-11-30	0	4.460	4.430	4.460	4.370	4.740	17,779,162	79,520,950	4.4727	3.506	3.483	3.506	3.436	3.727	22,614,239	3.5164	-4.29%
2021-11-29	0	4.660	4.660	4.680	4.650	5.240	13,515,500	65,083,035	4.8154	3.664	3.664	3.679	3.656	4.120	17,191,066	3.7859	-11.74%
2021-11-26	0	5.280	5.280	5.300	5.250	5.680	13,686,000	74,610,180	5.4516	4.151	4.151	4.167	4.128	4.466	17,407,934	4.2860	-4.00%
2021-11-25	0	5.500	5.500	5.520	5.190	5.570	7,500,500	40,652,035	5.4199	4.324	4.324	4.340	4.080	4.379	9,540,275	4.2611	6.18%
2021-11-24	0	5.180	5.180	5.220	5.130	5.270	2,676,763	13,955,742	5.2137	4.072	4.072	4.104	4.033	4.143	3,404,714	4.0989	0.00%
2021-11-23	0	5.180	5.160	5.180	5.140	5.220	890,000	4,596,520	5.1646	4.072	4.057	4.072	4.041	4.104	1,132,037	4.0604	1.17%
2021-11-22	0	5.120	5.120	5.150	5.120	5.240	974,000	5,033,980	5.1684	4.025	4.025	4.049	4.025	4.120	1,238,881	4.0633	-0.97%
2021-11-19	0	5.170	5.170	5.220	5.140	5.270	2,460,000	12,839,430	5.2193	4.065	4.065	4.104	4.041	4.143	3,129,002	4.1034	-0.58%
2021-11-18	0	5.200	5.190	5.200	5.120	5.220	1,959,605	10,145,671	5.1774	4.088	4.080	4.088	4.025	4.104	2,492,523	4.0704	1.56%
2021-11-17	0	5.120	5.120	5.150	5.100	5.270	1,630,000	8,367,760	5.1336	4.025	4.025	4.049	4.010	4.143	2,073,282	4.0360	-0.58%
2021-11-16	0	5.150	5.150	5.170	5.120	5.200	2,000,873	10,322,914	5.1592	4.049	4.049	4.065	4.025	4.088	2,545,014	4.0561	-0.19%
2021-11-15	0	5.160	5.130	5.160	5.120	5.280	1,128,000	5,853,960	5.1897	4.057	4.033	4.057	4.025	4.151	1,434,762	4.0801	0.78%
2021-11-12	0	5.120	5.120	5.140	5.100	5.270	2,124,000	10,944,062	5.1526	4.025	4.025	4.041	4.010	4.143	2,701,626	4.0509	-0.19%
2021-11-11	0	5.130	5.130	5.170	5.130	5.300	1,504,000	7,780,280	5.1731	4.033	4.033	4.065	4.033	4.167	1,913,016	4.0670	-2.10%
2021-11-10	0	5.240	5.230	5.240	4.980	5.350	4,512,000	23,296,270	5.1632	4.120	4.112	4.120	3.915	4.206	5,739,047	4.0593	3.35%
2021-11-09	0	5.070	5.050	5.070	4.990	5.130	1,768,640	8,956,024	5.0638	3.986	3.970	3.986	3.923	4.033	2,249,625	3.9811	1.00%
2021-11-08	0	5.020	5.010	5.030	4.790	5.170	4,744,079	23,987,645	5.0563	3.947	3.939	3.955	3.766	4.065	6,034,240	3.9753	2.87%
2021-11-05	0	4.880	4.860	4.880	4.720	4.950	2,520,079	12,195,365	4.8393	3.837	3.821	3.837	3.711	3.892	3,205,419	3.8046	2.31%
2021-11-04	0	4.770	4.770	4.790	4.720	4.950	2,856,000	13,745,160	4.8127	3.750	3.750	3.766	3.711	3.892	3,632,695	3.7837	-1.04%
2021-11-03	0	4.820	4.800	4.820	4.680	4.820	1,296,640	6,170,933	4.7592	3.789	3.774	3.789	3.679	3.789	1,649,264	3.7416	2.12%
2021-11-02	0	4.720	4.700	4.720	4.700	4.820	2,050,000	9,765,660	4.7637	3.711	3.695	3.711	3.695	3.789	2,607,501	3.7452	-0.42%
2021-11-01	0	4.740	4.730	4.740	4.700	4.930	2,884,000	13,763,890	4.7725	3.727	3.719	3.727	3.695	3.876	3,668,309	3.7521	-3.85%
2021-10-29	0	4.930	4.920	4.940	4.770	4.960	2,401,000	11,786,302	4.9089	3.876	3.868	3.884	3.750	3.900	3,053,956	3.8594	1.23%
2021-10-28	0	4.870	4.840	4.870	4.770	5.030	4,284,000	20,762,080	4.8464	3.829	3.805	3.829	3.750	3.955	5,449,042	3.8102	-2.60%
2021-10-27	0	5.000	4.980	5.000	4.910	5.170	3,773,000	18,754,705	4.9708	3.931	3.915	3.931	3.860	4.065	4,799,074	3.9080	-1.77%
2021-10-26	0	5.090	5.080	5.090	5.000	5.270	2,416,000	12,290,900	5.0873	4.002	3.994	4.002	3.931	4.143	3,073,036	3.9996	-1.74%
2021-10-25	0	5.180	5.160	5.190	5.150	5.300	1,324,000	6,906,894	5.2167	4.072	4.057	4.080	4.049	4.167	1,684,064	4.1013	-1.33%
2021-10-22	0	5.250	5.240	5.250	5.220	5.310	971,500	5,094,445	5.2439	4.128	4.120	4.128	4.104	4.175	1,235,701	4.1227	0.38%
2021-10-21	0	5.230	5.230	5.240	5.230	5.370	904,000	4,759,080	5.2645	4.112	4.112	4.120	4.112	4.222	1,149,845	4.1389	-2.06%
2021-10-20	0	5.340	5.310	5.340	5.240	5.360	1,296,500	6,881,400	5.3077	4.198	4.175	4.198	4.120	4.214	1,649,086	4.1729	1.33%
2021-10-19	0	5.270	5.260	5.270	5.120	5.290	1,204,000	6,303,140	5.2352	4.143	4.135	4.143	4.025	4.159	1,531,430	4.1159	1.35%
2021-10-18	0	5.200	5.170	5.200	5.060	5.200	1,811,000	9,298,076	5.1342	4.088	4.065	4.088	3.978	4.088	2,303,505	4.0365	1.17%
2021-10-15	0	5.140	5.140	5.160	5.070	5.180	1,259,700	6,452,401	5.1222	4.041	4.041	4.057	3.986	4.072	1,602,278	4.0270	0.59%
2021-10-12	0	5.110	5.100	5.110	5.080	5.200	738,000	3,780,620	5.1228	4.017	4.010	4.017	3.994	4.088	938,700	4.0275	-1.16%
2021-10-11	0	5.170	5.150	5.170	5.100	5.190	819,400	4,219,416	5.1494	4.065	4.049	4.065	4.010	4.080	1,042,237	4.0484	1.57%
2021-10-08	0	5.090	5.090	5.100	5.050	5.230	4,209,996	21,572,279	5.1241	4.002	4.002	4.010	3.970	4.112	5,354,912	4.0285	-0.78%
2021-10-07	0	5.130	5.130	5.140	5.070	5.160	590,000	3,021,120	5.1205	4.033	4.033	4.041	3.986	4.057	750,452	4.0257	1.18%
2021-10-06	0	5.070	5.060	5.070	5.010	5.100	1,151,946	5,800,772	5.0356	3.986	3.978	3.986	3.939	4.010	1,465,220	3.9590	-0.39%
2021-10-05	0	5.090	5.090	5.100	5.010	5.220	1,290,829	6,594,388	5.1086	4.002	4.002	4.010	3.939	4.104	1,641,872	4.0164	-2.30%
2021-10-04	0	5.210	5.200	5.210	5.040	5.280	1,962,000	10,179,900	5.1885	4.096	4.088	4.096	3.962	4.151	2,495,570	4.0792	0.58%
2021-09-30	0	5.180	5.170	5.180	5.060	5.190	478,000	2,460,220	5.1469	4.072	4.065	4.072	3.978	4.080	607,993	4.0465	2.37%
2021-09-29	0	5.060	5.060	5.080	5.020	5.130	1,034,000	5,232,286	5.0602	3.978	3.978	3.994	3.947	4.033	1,315,198	3.9783	-1.56%
2021-09-28	0	5.140	5.140	5.160	5.090	5.230	3,304,000	17,185,020	5.2013	4.041	4.041	4.057	4.002	4.112	4,202,529	4.0892	1.38%
2021-09-27	0	5.070	5.060	5.070	5.050	5.200	4,878,000	24,911,348	5.1069	3.986	3.978	3.986	3.970	4.088	6,204,581	4.0150	-2.12%
2021-09-24	0	5.180	5.170	5.180	5.150	5.270	2,545,550	13,193,320	5.1829	4.072	4.065	4.072	4.049	4.143	3,237,817	4.0748	-1.33%
2021-09-23	0	5.250	5.230	5.260	5.200	5.470	3,310,763	17,588,818	5.3126	4.128	4.112	4.135	4.088	4.300	4,211,131	4.1767	1.94%
2021-09-21	0	5.150	5.150	5.160	5.060	5.180	2,178,000	11,157,060	5.1226	4.049	4.049	4.057	3.978	4.072	2,770,311	4.0274	0.00%
2021-09-20	0	5.150	5.130	5.150	5.100	5.400	3,136,000	16,221,800	5.1728	4.049	4.033	4.049	4.010	4.245	3,988,841	4.0668	-5.50%
2021-09-17	0	5.450	5.440	5.450	5.300	5.480	1,682,000	9,059,988	5.3864	4.285	4.277	4.285	4.167	4.308	2,139,423	4.2348	0.55%
2021-09-16	0	5.420	5.400	5.430	5.340	5.670	2,020,000	10,947,710	5.4197	4.261	4.245	4.269	4.198	4.458	2,569,343	4.2609	-3.59%
2021-09-15	0	5.670	5.660	5.670	5.630	5.840	2,077,628	11,837,197	5.6975	4.420	4.412	4.420	4.389	4.552	2,665,335	4.4412	-0.87%
2021-09-14	0	5.720	5.720	5.740	5.710	5.930	3,572,000	20,786,390	5.8193	4.459	4.459	4.474	4.451	4.622	4,582,426	4.5361	-2.56%
2021-09-13	0	5.870	5.870	5.880	5.630	5.950	6,346,000	37,013,366	5.8326	4.576	4.576	4.583	4.389	4.638	8,141,118	4.5465	4.08%
2021-09-10	0	5.640	5.640	5.650	5.510	5.690	3,274,000	18,366,566	5.6098	4.396	4.396	4.404	4.295	4.435	4,200,129	4.3729	1.62%
2021-09-09	0	5.550	5.550	5.570	5.480	5.570	1,675,012	9,245,856	5.5199	4.326	4.326	4.342	4.272	4.342	2,148,829	4.3027	1.46%
2021-09-08	0	5.470	5.460	5.470	5.450	5.600	2,776,715	15,321,347	5.5178	4.264	4.256	4.264	4.248	4.365	3,562,175	4.3011	-1.44%
2021-09-07	0	5.550	5.550	5.580	5.510	5.680	1,248,000	6,957,958	5.5753	4.326	4.326	4.350	4.295	4.428	1,601,027	4.3459	-1.42%
2021-09-06	0	5.630	5.620	5.630	5.290	5.640	4,584,000	25,374,996	5.5356	4.389	4.381	4.389	4.124	4.396	5,880,694	4.3150	5.23%
2021-09-03	0	5.350	5.330	5.350	5.300	5.380	4,854,606	25,885,839	5.3322	4.170	4.155	4.170	4.131	4.194	6,227,848	4.1565	0.19%
2021-09-02	0	5.340	5.340	5.350	5.280	5.370	5,408,000	28,848,500	5.3344	4.163	4.163	4.170	4.116	4.186	6,937,782	4.1582	1.14%
2021-09-01	0	5.280	5.280	5.290	5.150	5.370	9,384,000	49,373,730	5.2615	4.116	4.116	4.124	4.014	4.186	12,038,489	4.1013	0.57%
2021-08-31	0	5.250	5.220	5.250	5.150	5.440	8,210,462	42,791,650	5.2118	4.092	4.069	4.092	4.014	4.240	10,532,988	4.0626	-2.96%
2021-08-30	0	5.410	5.410	5.420	5.400	5.590	2,188,000	11,875,236	5.4274	4.217	4.217	4.225	4.209	4.357	2,806,928	4.2307	-1.28%
2021-08-27	0	5.480	5.480	5.490	5.440	5.630	2,206,000	12,147,020	5.5064	4.272	4.272	4.279	4.240	4.389	2,830,020	4.2922	0.74%
2021-08-26	0	5.440	5.440	5.450	5.410	5.650	1,856,000	10,145,400	5.4663	4.240	4.240	4.248	4.217	4.404	2,381,014	4.2610	-1.81%
2021-08-25	0	5.540	5.540	5.550	5.540	5.720	3,522,000	19,826,598	5.6294	4.318	4.318	4.326	4.318	4.459	4,518,282	4.3881	-1.77%
2021-08-24	0	5.640	5.630	5.640	5.450	5.690	4,230,000	23,623,160	5.5847	4.396	4.389	4.396	4.248	4.435	5,426,557	4.3533	2.36%
2021-08-23	0	5.510	5.500	5.510	5.420	5.560	2,578,000	14,140,120	5.4849	4.295	4.287	4.295	4.225	4.334	3,307,249	4.2755	1.47%
2021-08-20	0	5.430	5.430	5.450	5.340	5.660	4,320,000	23,484,660	5.4363	4.233	4.233	4.248	4.163	4.412	5,542,016	4.2376	-4.40%
2021-08-19	0	5.680	5.670	5.680	5.570	5.930	4,506,000	26,123,420	5.7975	4.428	4.420	4.428	4.342	4.622	5,780,630	4.5191	0.35%
2021-08-18	0	5.660	5.660	5.670	5.590	5.730	1,566,240	8,874,406	5.6661	4.412	4.412	4.420	4.357	4.467	2,009,289	4.4167	1.25%
2021-08-17	0	5.590	5.580	5.590	5.560	5.980	6,009,000	34,587,872	5.7560	4.357	4.350	4.357	4.334	4.661	7,708,790	4.4868	4.10%
2021-08-16	0	5.370	5.370	5.380	5.350	5.540	2,102,000	11,390,672	5.4190	4.186	4.186	4.194	4.170	4.318	2,696,601	4.2241	0.00%
2021-08-13	0	5.370	5.370	5.390	5.350	5.500	1,252,500	6,776,815	5.4106	4.186	4.186	4.202	4.170	4.287	1,606,800	4.2176	-0.19%
2021-08-12	0	5.380	5.380	5.400	5.360	5.490	1,636,000	8,849,680	5.4093	4.194	4.194	4.209	4.178	4.279	2,098,782	4.2166	-2.18%
2021-08-11	0	5.500	5.500	5.510	5.500	5.700	1,828,000	10,174,016	5.5657	4.287	4.287	4.295	4.287	4.443	2,345,094	4.3384	-1.61%
2021-08-10	0	5.590	5.580	5.590	5.500	5.640	1,552,000	8,653,760	5.5759	4.357	4.350	4.357	4.287	4.396	1,991,020	4.3464	-0.18%
2021-08-09	0	5.600	5.600	5.610	5.450	5.650	1,362,000	7,639,290	5.6089	4.365	4.365	4.373	4.248	4.404	1,747,274	4.3721	0.18%
2021-08-06	0	5.590	5.580	5.590	5.550	5.640	1,230,071	6,880,718	5.5938	4.357	4.350	4.357	4.326	4.396	1,578,026	4.3603	-0.18%
2021-08-05	0	5.600	5.600	5.610	5.590	5.920	1,679,310	9,530,213	5.6751	4.365	4.365	4.373	4.357	4.615	2,154,343	4.4237	-2.61%
2021-08-04	0	5.750	5.730	5.750	5.500	5.760	2,322,000	13,189,120	5.6801	4.482	4.467	4.482	4.287	4.490	2,978,833	4.4276	3.05%
2021-08-03	0	5.580	5.510	5.580	5.500	5.620	2,276,000	12,623,116	5.5462	4.350	4.295	4.350	4.287	4.381	2,919,821	4.3232	0.72%
2021-08-02	0	5.540	5.520	5.540	5.230	5.540	2,064,000	11,134,160	5.3945	4.318	4.303	4.318	4.077	4.318	2,647,852	4.2050	1.65%
2021-07-30	0	5.450	5.430	5.450	5.340	5.650	3,152,000	17,063,720	5.4136	4.248	4.233	4.248	4.163	4.404	4,043,619	4.2199	-3.71%
2021-07-29	0	5.660	5.620	5.660	5.550	5.700	2,298,000	12,946,128	5.6337	4.412	4.381	4.412	4.326	4.443	2,948,044	4.3914	1.62%
2021-07-28	0	5.570	5.540	5.570	5.200	5.570	7,604,000	41,450,382	5.4511	4.342	4.318	4.342	4.053	4.342	9,754,974	4.2492	8.37%
2021-07-27	0	5.140	5.120	5.140	5.050	5.610	6,002,677	31,678,065	5.2773	4.007	3.991	4.007	3.936	4.373	7,700,678	4.1137	-6.88%
2021-07-26	0	5.520	5.510	5.520	5.510	5.850	4,178,000	23,578,300	5.6434	4.303	4.295	4.303	4.295	4.560	5,359,847	4.3991	-5.64%
2021-07-23	0	5.850	5.850	5.880	5.850	6.090	5,632,000	33,386,640	5.9280	4.560	4.560	4.583	4.560	4.747	7,225,146	4.6209	-2.34%
2021-07-22	0	5.990	5.990	6.020	5.820	6.070	2,715,000	16,161,100	5.9525	4.669	4.669	4.693	4.537	4.732	3,483,003	4.6400	0.50%
2021-07-21	0	5.960	5.960	5.970	5.920	6.150	3,742,000	22,586,800	6.0360	4.646	4.646	4.654	4.615	4.794	4,800,514	4.7051	-1.49%
2021-07-20	0	6.050	6.050	6.060	5.980	6.250	3,560,000	21,632,740	6.0766	4.716	4.716	4.724	4.661	4.872	4,567,031	4.7367	-1.47%
2021-07-19	0	6.140	6.130	6.160	6.110	6.320	2,182,000	13,459,512	6.1684	4.786	4.778	4.802	4.763	4.926	2,799,231	4.8083	-1.44%
2021-07-16	0	6.230	6.230	6.240	6.150	6.390	4,630,000	28,952,000	6.2531	4.856	4.856	4.864	4.794	4.981	5,939,706	4.8743	2.13%
2021-07-15	0	6.100	6.100	6.110	6.080	6.440	12,399,688	76,430,335	6.1639	4.755	4.755	4.763	4.739	5.020	15,907,237	4.8048	-2.87%
2021-07-14	0	6.280	6.250	6.280	6.080	6.410	7,698,000	48,133,016	6.2527	4.895	4.872	4.895	4.739	4.997	9,875,564	4.8740	3.29%
2021-07-13	0	6.080	6.080	6.090	6.050	6.190	2,040,000	12,434,490	6.0953	4.739	4.739	4.747	4.716	4.825	2,617,063	4.7513	-0.33%
2021-07-12	0	6.100	6.090	6.100	5.980	6.190	4,061,272	24,849,608	6.1187	4.755	4.747	4.755	4.661	4.825	5,210,100	4.7695	0.00%
2021-07-09	0	6.100	6.100	6.110	5.620	6.140	7,335,502	43,786,871	5.9692	4.755	4.755	4.763	4.381	4.786	9,410,525	4.6530	8.35%
2021-07-08	0	5.630	5.610	5.630	5.520	5.800	7,456,000	41,975,480	5.6298	4.389	4.373	4.389	4.303	4.521	9,565,108	4.3884	-2.60%
2021-07-07	0	5.780	5.750	5.780	5.620	5.790	2,873,430	16,461,025	5.7287	4.506	4.482	4.506	4.381	4.513	3,686,249	4.4655	2.30%
2021-07-06	0	5.650	5.650	5.670	5.630	6.030	9,186,032	52,554,636	5.7211	4.404	4.404	4.420	4.389	4.700	11,784,521	4.4596	-5.73%
2021-07-05	0	6.090	6.090	6.120	6.000	6.250	2,352,000	14,440,640	6.1397	4.672	4.672	4.695	4.603	4.795	3,065,967	4.7100	-0.49%
2021-07-02	0	6.120	6.110	6.120	6.000	6.450	10,796,000	66,229,530	6.1346	4.695	4.687	4.695	4.603	4.948	14,073,207	4.7061	-3.92%
2021-06-30	0	6.370	6.330	6.370	6.270	6.420	4,101,600	25,934,198	6.3229	4.887	4.856	4.887	4.810	4.925	5,346,671	4.8505	0.00%
2021-06-29	0	6.370	6.340	6.370	6.330	6.590	3,836,809	24,652,304	6.4252	4.887	4.864	4.887	4.856	5.055	5,001,501	4.9290	-0.47%
2021-06-28	0	6.400	6.390	6.400	6.380	6.660	2,688,000	17,304,070	6.4375	4.910	4.902	4.910	4.894	5.109	3,503,963	4.9384	0.31%
2021-06-25	0	6.380	6.380	6.390	6.330	6.490	4,943,500	31,537,225	6.3795	4.894	4.894	4.902	4.856	4.979	6,444,137	4.8939	-1.54%
2021-06-24	0	6.480	6.450	6.480	6.420	6.580	2,659,597	17,205,346	6.4692	4.971	4.948	4.971	4.925	5.048	3,466,938	4.9627	-0.92%
2021-06-23	0	6.540	6.510	6.540	6.460	6.620	3,595,330	23,578,008	6.5580	5.017	4.994	5.017	4.956	5.078	4,686,719	5.0308	0.62%
2021-06-22	0	6.500	6.490	6.500	6.330	6.610	4,738,000	30,873,060	6.5161	4.986	4.979	4.986	4.856	5.071	6,176,255	4.9987	2.36%
2021-06-21	0	6.350	6.340	6.350	6.300	6.480	3,324,000	21,197,380	6.3771	4.871	4.864	4.871	4.833	4.971	4,333,025	4.8921	-1.40%
2021-06-18	0	6.440	6.390	6.440	6.320	6.530	4,100,000	26,359,444	6.4291	4.940	4.902	4.940	4.848	5.009	5,344,586	4.9320	0.78%
2021-06-17	0	6.390	6.370	6.400	6.220	6.550	6,859,645	43,635,664	6.3612	4.902	4.887	4.910	4.772	5.025	8,941,942	4.8799	-0.31%
2021-06-16	0	6.410	6.400	6.420	6.300	6.900	5,931,645	38,571,989	6.5027	4.917	4.910	4.925	4.833	5.293	7,732,240	4.9885	-6.01%
2021-06-15	0	6.820	6.800	6.820	6.760	6.980	3,170,000	21,637,440	6.8257	5.232	5.216	5.232	5.186	5.355	4,132,277	5.2362	-1.02%
2021-06-11	0	6.890	6.880	6.890	6.870	7.070	1,632,000	11,305,720	6.9275	5.286	5.278	5.286	5.270	5.424	2,127,406	5.3143	-1.29%
2021-06-10	0	6.980	6.970	6.980	6.780	7.010	3,514,000	24,349,942	6.9294	5.355	5.347	5.355	5.201	5.378	4,580,701	5.3158	1.75%
2021-06-09	0	6.860	6.830	6.860	6.750	6.910	4,471,571	30,498,940	6.8206	5.263	5.240	5.263	5.178	5.301	5,828,950	5.2323	0.15%
2021-06-08	0	6.850	6.830	6.850	6.770	7.020	3,518,000	24,047,020	6.8354	5.255	5.240	5.255	5.193	5.385	4,585,915	5.2437	-2.00%
2021-06-07	0	6.990	6.970	6.990	6.850	7.040	4,962,574	34,593,772	6.9709	5.362	5.347	5.362	5.255	5.401	6,469,001	5.3476	0.14%
2021-06-04	0	6.980	6.970	6.980	6.960	7.350	3,944,000	27,951,260	7.0870	5.355	5.347	5.355	5.339	5.638	5,141,231	5.4367	-5.29%
2021-06-03	0	7.370	7.360	7.370	7.180	7.450	8,165,400	60,068,057	7.3564	5.654	5.646	5.654	5.508	5.715	10,644,068	5.6433	1.94%
2021-06-02	0	7.230	7.220	7.230	7.160	7.390	2,600,100	18,786,092	7.2251	5.546	5.539	5.546	5.493	5.669	3,389,380	5.5426	-1.23%
2021-06-01	0	7.320	7.310	7.320	7.110	7.430	5,872,000	42,314,300	7.2061	5.615	5.608	5.615	5.454	5.700	7,654,490	5.5280	0.97%
2021-05-31	0	7.250	7.240	7.250	7.070	7.450	14,604,500	106,671,450	7.3040	5.562	5.554	5.562	5.424	5.715	19,037,806	5.6031	2.55%
2021-05-28	0	7.070	7.040	7.070	6.860	7.500	12,910,000	91,578,626	7.0936	5.424	5.401	5.424	5.263	5.753	16,828,927	5.4417	-5.48%
2021-05-27	0	7.480	7.470	7.480	7.260	7.490	9,084,924	67,586,103	7.4394	5.738	5.730	5.738	5.569	5.746	11,842,721	5.7070	2.47%
2021-05-26	0	7.300	7.280	7.300	7.200	7.390	2,988,000	21,795,120	7.2942	5.600	5.585	5.600	5.523	5.669	3,895,030	5.5956	0.14%
2021-05-25	0	7.290	7.280	7.290	7.190	7.340	5,364,000	39,003,650	7.2714	5.592	5.585	5.592	5.516	5.631	6,992,282	5.5781	0.41%
2021-05-24	0	7.260	7.250	7.260	6.980	7.280	4,268,000	30,543,900	7.1565	5.569	5.562	5.569	5.355	5.585	5,563,583	5.4900	2.40%
2021-05-21	0	7.090	7.080	7.090	7.000	7.600	7,582,000	54,919,880	7.2435	5.439	5.431	5.439	5.370	5.830	9,883,573	5.5567	-1.53%
2021-05-20	0	7.200	7.160	7.200	7.080	7.300	7,115,430	50,863,032	7.1483	5.523	5.493	5.523	5.431	5.600	9,275,372	5.4837	-1.77%
2021-05-18	0	7.330	7.310	7.330	6.780	7.350	14,586,532	103,993,783	7.1294	5.623	5.608	5.623	5.201	5.638	19,014,383	5.4692	8.43%
2021-05-17	0	6.760	6.740	6.760	6.680	6.780	3,355,507	22,558,181	6.7227	5.186	5.170	5.186	5.124	5.201	4,374,096	5.1572	1.05%
2021-05-14	0	6.690	6.690	6.710	6.630	6.830	3,744,833	25,166,428	6.7203	5.132	5.132	5.147	5.086	5.240	4,881,605	5.1554	-0.15%
2021-05-13	0	6.700	6.700	6.710	6.620	6.920	4,148,000	28,136,200	6.7831	5.140	5.140	5.147	5.078	5.309	5,407,157	5.2035	0.00%
2021-05-12	0	6.700	6.700	6.710	6.510	6.740	4,384,828	29,226,042	6.6653	5.140	5.140	5.147	4.994	5.170	5,715,875	5.1131	2.60%
2021-05-11	0	6.530	6.530	6.550	6.450	6.610	5,158,000	33,722,940	6.5380	5.009	5.009	5.025	4.948	5.071	6,723,750	5.0155	-1.21%
2021-05-10	0	6.610	6.610	6.620	6.370	6.620	4,316,000	28,125,480	6.5166	5.071	5.071	5.078	4.887	5.078	5,626,154	4.9991	3.77%
2021-05-07	0	6.370	6.370	6.380	6.360	6.450	4,162,000	26,558,000	6.3811	4.887	4.887	4.894	4.879	4.948	5,425,406	4.8951	-0.78%
2021-05-06	0	6.420	6.400	6.420	6.350	6.500	7,370,309	47,198,942	6.4039	4.925	4.910	4.925	4.871	4.986	9,607,622	4.9127	0.94%
2021-05-05	0	6.360	6.360	6.380	6.330	6.520	1,814,000	11,571,420	6.3790	4.879	4.879	4.894	4.856	5.002	2,364,653	4.8935	-1.70%
2021-05-04	0	6.470	6.470	6.480	6.340	6.570	2,418,000	15,596,840	6.4503	4.963	4.963	4.971	4.864	5.040	3,152,002	4.9482	2.21%
2021-05-03	0	6.330	6.330	6.350	6.280	6.440	1,774,000	11,219,172	6.3242	4.856	4.856	4.871	4.818	4.940	2,312,511	4.8515	-0.47%
2021-04-30	0	6.360	6.350	6.360	6.330	6.470	2,682,000	17,140,890	6.3911	4.879	4.871	4.879	4.856	4.963	3,496,141	4.9028	-1.85%
2021-04-29	0	6.480	6.460	6.480	6.420	6.540	2,904,500	18,745,165	6.4538	4.971	4.956	4.971	4.925	5.017	3,786,183	4.9509	-1.07%
2021-04-28	0	6.550	6.530	6.550	6.470	6.660	4,922,000	32,110,840	6.5239	5.025	5.009	5.025	4.963	5.109	6,416,110	5.0047	0.00%
2021-04-27	0	6.550	6.550	6.560	6.510	6.750	6,330,000	41,718,620	6.5906	5.025	5.025	5.032	4.994	5.178	8,251,519	5.0559	-0.76%
2021-04-26	0	6.600	6.600	6.620	6.500	7.030	18,986,000	128,575,122	6.7721	5.063	5.063	5.078	4.986	5.393	24,749,343	5.1951	4.76%
2021-04-23	0	6.300	6.300	6.310	6.240	6.420	3,572,000	22,495,540	6.2977	4.833	4.833	4.841	4.787	4.925	4,656,307	4.8312	-0.16%
2021-04-22	0	6.310	6.290	6.310	6.090	6.410	5,214,029	32,770,723	6.2851	4.841	4.825	4.841	4.672	4.917	6,796,787	4.8215	2.60%
2021-04-21	0	6.150	6.140	6.150	5.980	6.150	3,798,561	23,073,454	6.0743	4.718	4.710	4.718	4.587	4.718	4,951,643	4.6598	0.33%
2021-04-20	0	6.130	6.130	6.150	6.090	6.320	3,361,280	20,773,319	6.1802	4.703	4.703	4.718	4.672	4.848	4,381,622	4.7410	-0.33%
2021-04-19	0	6.150	6.150	6.180	6.020	6.190	4,564,000	27,910,940	6.1155	4.718	4.718	4.741	4.618	4.749	5,949,436	4.6914	0.82%
2021-04-16	0	6.100	6.080	6.100	6.060	6.150	2,498,000	15,218,140	6.0921	4.680	4.664	4.680	4.649	4.718	3,256,287	4.6735	0.33%
2021-04-15	0	6.080	6.080	6.090	6.050	6.380	6,144,335	37,730,280	6.1407	4.664	4.664	4.672	4.641	4.894	8,009,494	4.7107	-4.10%
2021-04-14	0	6.340	6.340	6.350	6.150	6.400	3,648,000	23,004,990	6.3062	4.864	4.864	4.871	4.718	4.910	4,755,378	4.8377	2.59%
2021-04-13	0	6.180	6.160	6.180	6.100	6.430	5,530,601	34,556,291	6.2482	4.741	4.726	4.741	4.680	4.933	7,209,456	4.7932	0.16%
2021-04-12	0	6.170	6.170	6.180	6.110	6.320	4,690,254	28,966,084	6.1758	4.733	4.733	4.741	4.687	4.848	6,114,016	4.7377	-2.83%
2021-04-09	0	6.350	6.340	6.350	6.260	6.410	3,413,000	21,526,010	6.3071	4.871	4.864	4.871	4.802	4.917	4,449,042	4.8383	0.00%
2021-04-08	0	6.350	6.340	6.350	6.040	6.580	11,251,683	71,842,485	6.3850	4.871	4.864	4.871	4.633	5.048	14,667,216	4.8982	4.96%
2021-04-07	0	6.050	6.050	6.070	5.800	6.270	10,326,000	62,744,200	6.0763	4.641	4.641	4.656	4.449	4.810	13,460,535	4.6613	4.49%
2021-04-01	0	5.790	5.760	5.800	5.720	5.950	1,736,000	10,032,040	5.7788	4.442	4.419	4.449	4.388	4.564	2,262,976	4.4331	0.87%
2021-03-31	0	5.740	5.740	5.750	5.720	6.200	3,619,000	20,990,570	5.8001	4.403	4.403	4.411	4.388	4.756	4,717,575	4.4494	-5.12%
2021-03-30	0	6.050	6.050	6.070	5.810	6.140	5,056,000	30,517,918	6.0360	4.641	4.641	4.656	4.457	4.710	6,590,787	4.6304	5.77%
2021-03-29	0	5.720	5.720	5.740	5.700	5.930	2,487,439	14,409,297	5.7928	4.388	4.388	4.403	4.373	4.549	3,242,520	4.4439	-2.22%
2021-03-26	0	5.850	5.830	5.850	5.640	5.870	1,826,000	10,590,940	5.8001	4.488	4.472	4.488	4.327	4.503	2,380,296	4.4494	3.17%
2021-03-25	0	5.670	5.670	5.680	5.510	5.700	1,873,800	10,531,106	5.6202	4.350	4.350	4.357	4.227	4.373	2,442,606	4.3114	-1.39%
2021-03-24	0	5.750	5.740	5.750	5.680	5.830	1,932,915	11,085,999	5.7354	4.411	4.403	4.411	4.357	4.472	2,519,666	4.3998	-1.20%
2021-03-23	0	5.820	5.820	5.840	5.800	6.070	2,090,000	12,292,660	5.8817	4.465	4.465	4.480	4.449	4.656	2,724,435	4.5120	-2.84%
2021-03-22	0	5.990	5.970	5.990	5.930	6.130	3,185,000	19,160,940	6.0160	4.595	4.580	4.595	4.549	4.703	4,151,831	4.6151	-0.50%
2021-03-19	0	6.020	6.010	6.020	5.980	6.190	3,888,204	23,570,565	6.0621	4.618	4.610	4.618	4.587	4.749	5,068,498	4.6504	-3.37%
2021-03-18	0	6.230	6.220	6.230	6.200	6.570	3,942,876	25,193,563	6.3896	4.779	4.772	4.779	4.756	5.040	5,139,766	4.9017	-4.15%
2021-03-17	0	6.500	6.500	6.510	6.160	6.520	5,492,488	35,038,887	6.3794	4.986	4.986	4.994	4.726	5.002	7,159,774	4.8939	4.84%
2021-03-16	0	6.200	6.200	6.220	5.970	6.260	4,460,000	27,550,660	6.1773	4.756	4.756	4.772	4.580	4.802	5,813,866	4.7388	3.33%
2021-03-15	0	6.000	5.960	6.000	5.960	6.160	2,039,515	12,275,464	6.0188	4.603	4.572	4.603	4.572	4.726	2,658,625	4.6172	-1.80%
2021-03-12	0	6.110	6.090	6.110	5.970	6.200	3,838,000	23,219,560	6.0499	4.687	4.672	4.687	4.580	4.756	5,003,054	4.6411	0.49%
2021-03-11	0	6.080	6.070	6.100	5.860	6.150	7,732,784	46,900,042	6.0651	4.664	4.656	4.680	4.495	4.718	10,080,129	4.6527	3.75%
2021-03-10	0	5.860	5.850	5.860	5.580	5.930	4,420,000	25,810,660	5.8395	4.495	4.488	4.495	4.281	4.549	5,761,724	4.4797	5.59%
2021-03-09	0	5.550	5.540	5.550	5.250	5.670	9,155,224	50,420,589	5.5073	4.258	4.250	4.258	4.027	4.350	11,934,361	4.2248	2.97%
2021-03-08	0	5.390	5.340	5.390	5.300	5.950	8,208,000	45,561,696	5.5509	4.135	4.096	4.135	4.066	4.564	10,699,600	4.2583	-6.91%
2021-03-05	0	5.790	5.780	5.790	5.710	5.890	5,110,000	29,516,720	5.7763	4.442	4.434	4.442	4.380	4.518	6,661,179	4.4312	-1.70%
2021-03-04	0	5.890	5.890	5.900	5.890	6.100	4,752,000	28,260,160	5.9470	4.518	4.518	4.526	4.518	4.680	6,194,505	4.5621	-3.60%
2021-03-03	0	6.110	6.100	6.110	5.880	6.250	6,759,848	41,244,913	6.1015	4.687	4.680	4.687	4.511	4.795	8,811,851	4.6806	2.17%
2021-03-02	0	5.980	5.980	6.000	5.960	6.150	2,688,000	16,158,430	6.0113	4.587	4.587	4.603	4.572	4.718	3,503,963	4.6115	-1.16%
2021-03-01	0	6.050	6.050	6.070	5.650	6.080	5,264,000	31,317,950	5.9495	4.641	4.641	4.656	4.334	4.664	6,861,927	4.5640	7.27%
2021-02-26	0	5.640	5.640	5.660	5.510	5.870	8,035,729	45,650,502	5.6809	4.327	4.327	4.342	4.227	4.503	10,475,035	4.3580	-2.76%
2021-02-25	0	5.800	5.800	5.830	5.800	6.170	9,193,964	54,739,364	5.9538	4.449	4.449	4.472	4.449	4.733	11,984,861	4.5674	-1.02%
2021-02-24	0	5.860	5.860	5.870	5.630	6.130	7,640,000	44,463,300	5.8198	4.495	4.495	4.503	4.319	4.703	9,959,179	4.4646	-1.35%
2021-02-23	0	5.940	5.940	5.970	5.850	6.100	5,446,500	32,493,875	5.9660	4.557	4.557	4.580	4.488	4.680	7,099,826	4.5767	-1.49%
2021-02-22	0	6.030	6.030	6.040	6.000	6.460	8,592,000	53,298,840	6.2033	4.626	4.626	4.633	4.603	4.956	11,200,166	4.7588	-3.67%
2021-02-19	0	6.260	6.260	6.290	5.900	6.400	6,903,750	42,677,600	6.1818	4.802	4.802	4.825	4.526	4.910	8,999,435	4.7423	4.33%
2021-02-18	0	6.000	6.000	6.030	5.830	6.200	7,644,000	46,251,576	6.0507	4.603	4.603	4.626	4.472	4.756	9,964,394	4.6417	2.56%
2021-02-17	0	5.850	5.820	5.850	5.790	5.980	3,090,571	18,046,844	5.8393	4.488	4.465	4.488	4.442	4.587	4,028,737	4.4795	-2.17%
2021-02-16	0	5.980	5.970	5.980	5.770	6.000	2,402,000	14,214,850	5.9179	4.587	4.580	4.587	4.426	4.603	3,131,145	4.5398	3.64%
2021-02-11	0	5.770	5.750	5.770	5.700	5.880	1,744,000	9,966,434	5.7147	4.426	4.411	4.426	4.373	4.511	2,273,404	4.3839	0.52%
2021-02-10	0	5.740	5.720	5.750	5.570	5.760	2,170,000	12,307,460	5.6716	4.403	4.388	4.411	4.273	4.419	2,828,720	4.3509	0.17%
2021-02-09	0	5.730	5.720	5.730	5.720	6.130	3,946,000	22,840,810	5.7883	4.396	4.388	4.396	4.388	4.703	5,143,838	4.4404	-6.53%
2021-02-08	0	6.130	6.070	6.130	5.790	6.180	9,651,520	58,071,652	6.0168	4.703	4.656	4.703	4.442	4.741	12,581,311	4.6157	5.87%
2021-02-05	0	5.790	5.780	5.790	5.750	6.070	2,720,000	16,033,840	5.8948	4.442	4.434	4.442	4.411	4.656	3,545,676	4.5221	-3.98%
2021-02-04	0	6.030	6.030	6.040	5.800	6.270	6,433,405	38,877,499	6.0431	4.626	4.626	4.633	4.449	4.810	8,386,313	4.6358	-1.95%
2021-02-03	0	6.150	6.140	6.150	5.730	6.260	7,416,006	45,161,958	6.0898	4.718	4.710	4.718	4.396	4.802	9,667,190	4.6717	5.13%
2021-02-02	0	5.850	5.850	5.860	5.710	6.100	15,837,000	94,104,240	5.9420	4.488	4.488	4.495	4.380	4.680	20,644,440	4.5583	2.99%
2021-02-01	0	5.680	5.680	5.700	5.360	5.820	14,391,016	80,449,860	5.5903	4.357	4.357	4.373	4.112	4.465	18,759,517	4.2885	5.38%
2021-01-29	0	5.390	5.380	5.400	5.380	5.660	10,958,000	59,799,800	5.4572	4.135	4.127	4.143	4.127	4.342	14,284,383	4.1864	-1.64%
2021-01-28	0	5.480	5.480	5.490	5.450	5.800	16,125,000	89,867,500	5.5732	4.204	4.204	4.212	4.181	4.449	21,019,865	4.2754	-3.35%
2021-01-27	0	5.670	5.660	5.670	5.590	5.840	4,671,466	26,489,078	5.6704	4.350	4.342	4.350	4.288	4.480	6,089,525	4.3499	-1.73%
2021-01-26	0	5.770	5.730	5.770	5.690	6.150	7,027,345	40,833,059	5.8106	4.426	4.396	4.426	4.365	4.718	9,160,548	4.4575	-4.94%
2021-01-25	0	6.070	6.020	6.070	5.850	6.190	5,535,021	33,375,430	6.0299	4.656	4.618	4.656	4.488	4.749	7,215,218	4.6257	2.02%
2021-01-22	0	5.950	5.950	5.960	5.880	6.260	6,737,877	40,562,810	6.0201	4.564	4.564	4.572	4.511	4.802	8,783,210	4.6182	-5.56%
2021-01-21	0	6.300	6.300	6.310	6.200	6.710	12,136,007	77,128,503	6.3553	4.833	4.833	4.841	4.756	5.147	15,819,983	4.8754	-1.25%
2021-01-20	0	6.380	6.370	6.420	6.040	6.560	30,757,921	194,841,165	6.3347	4.894	4.887	4.925	4.633	5.032	40,094,719	4.8595	7.41%
2021-01-19	0	5.940	5.930	5.940	5.210	5.970	16,262,623	92,279,513	5.6743	4.557	4.549	4.557	3.997	4.580	21,199,264	4.3530	12.29%
2021-01-18	0	5.290	5.280	5.290	5.210	5.300	2,168,900	11,411,276	5.2613	4.058	4.050	4.058	3.997	4.066	2,827,286	4.0361	0.38%
2021-01-15	0	5.270	5.240	5.270	5.130	5.300	3,038,000	15,765,040	5.1893	4.043	4.020	4.043	3.935	4.066	3,960,208	3.9809	-0.19%
2021-01-14	0	5.280	5.270	5.280	5.150	5.280	2,815,202	14,742,196	5.2366	4.050	4.043	4.050	3.951	4.050	3,669,778	4.0172	1.54%
2021-01-13	0	5.200	5.190	5.200	5.080	5.350	5,400,000	27,795,440	5.1473	3.989	3.981	3.989	3.897	4.104	7,039,211	3.9487	-1.70%
2021-01-12	0	5.290	5.270	5.290	5.060	5.300	5,858,602	30,410,638	5.1908	4.058	4.043	4.058	3.882	4.066	7,637,025	3.9820	3.32%
2021-01-11	0	5.120	5.110	5.120	5.080	5.490	11,204,000	58,113,235	5.1868	3.928	3.920	3.928	3.897	4.212	14,605,058	3.9790	-6.23%
2021-01-08	0	5.460	5.460	5.470	5.360	5.560	4,045,500	22,196,650	5.4868	4.189	4.189	4.196	4.112	4.265	5,273,542	4.2091	1.11%
2021-01-07	0	5.400	5.390	5.400	5.320	5.680	3,276,000	17,645,740	5.3864	4.143	4.135	4.143	4.081	4.357	4,270,454	4.1321	-4.09%
2021-01-06	0	5.630	5.600	5.630	5.470	5.660	3,551,000	19,771,790	5.5679	4.319	4.296	4.319	4.196	4.342	4,628,933	4.2713	0.54%
2021-01-05	0	5.600	5.590	5.600	5.270	5.630	5,238,000	29,018,380	5.5400	4.296	4.288	4.296	4.043	4.319	6,828,034	4.2499	4.87%
2021-01-04	0	5.340	5.320	5.360	5.200	5.560	6,421,900	34,590,426	5.3863	4.096	4.081	4.112	3.989	4.265	8,371,316	4.1320	-2.91%
2020-12-31	0	5.500	5.500	5.540	5.320	5.540	2,078,000	11,267,540	5.4223	4.219	4.219	4.250	4.081	4.250	2,708,793	4.1596	0.36%
2020-12-30	0	5.480	5.480	5.500	5.400	5.700	5,480,000	30,089,030	5.4907	4.204	4.204	4.219	4.143	4.373	7,143,495	4.2121	-3.01%
2020-12-29	0	5.650	5.640	5.650	5.150	5.710	7,520,335	41,632,036	5.5359	4.334	4.327	4.334	3.951	4.380	9,803,189	4.2468	9.07%
2020-12-28	0	5.180	5.170	5.180	5.130	5.490	6,322,714	33,025,461	5.2233	3.974	3.966	3.974	3.935	4.212	8,242,021	4.0070	-4.07%
2020-12-24	0	5.400	5.400	5.410	5.370	5.650	2,745,252	15,044,333	5.4801	4.143	4.143	4.150	4.119	4.334	3,578,594	4.2040	-4.59%
2020-12-23	0	5.660	5.660	5.670	5.640	5.850	1,417,007	8,065,729	5.6921	4.342	4.342	4.350	4.327	4.488	1,847,150	4.3666	-1.74%
2020-12-22	0	5.760	5.760	5.770	5.680	5.890	3,437,245	19,823,908	5.7674	4.419	4.419	4.426	4.357	4.518	4,480,647	4.4243	-2.21%
2020-12-21	0	5.890	5.860	5.890	5.780	5.940	2,237,500	13,171,390	5.8867	4.518	4.495	4.518	4.434	4.557	2,916,710	4.5158	0.00%
2020-12-18	0	5.890	5.890	5.900	5.750	5.950	4,095,245	24,081,332	5.8803	4.518	4.518	4.526	4.411	4.564	5,338,387	4.5110	0.17%
2020-12-17	0	5.880	5.870	5.880	5.620	5.930	5,646,300	33,041,014	5.8518	4.511	4.503	4.511	4.311	4.549	7,360,277	4.4891	4.07%
2020-12-16	0	5.650	5.650	5.670	5.520	5.750	4,009,659	22,573,362	5.6297	4.334	4.334	4.350	4.235	4.411	5,226,821	4.3188	-1.74%
2020-12-15	0	5.750	5.740	5.750	5.630	5.880	2,544,000	14,638,578	5.7542	4.411	4.403	4.411	4.319	4.511	3,316,250	4.4142	1.41%
2020-12-14	0	5.670	5.670	5.680	5.550	5.770	4,544,000	25,762,796	5.6696	4.350	4.350	4.357	4.258	4.426	5,923,365	4.3494	-2.41%
2020-12-11	0	5.810	5.810	5.820	5.720	5.940	6,482,000	37,760,490	5.8254	4.457	4.457	4.465	4.388	4.557	8,449,660	4.4689	-0.85%
2020-12-10	0	5.860	5.840	5.860	5.660	5.910	4,266,000	24,890,180	5.8345	4.495	4.480	4.495	4.342	4.534	5,560,976	4.4759	2.81%
2020-12-09	0	5.700	5.690	5.700	5.640	5.790	3,252,525	18,607,592	5.7210	4.373	4.365	4.373	4.327	4.442	4,239,853	4.3887	-1.04%
2020-12-08	0	5.760	5.750	5.760	5.730	5.850	1,975,017	11,454,571	5.7997	4.419	4.411	4.419	4.396	4.488	2,574,548	4.4492	0.52%
2020-12-07	0	5.730	5.730	5.780	5.620	5.850	2,383,620	13,590,947	5.7018	4.396	4.396	4.434	4.311	4.488	3,107,186	4.3740	-1.72%
2020-12-04	0	5.830	5.820	5.830	5.760	5.900	1,942,000	11,297,400	5.8174	4.472	4.465	4.472	4.419	4.526	2,531,509	4.4627	0.87%
2020-12-03	0	5.780	5.780	5.790	5.780	5.940	2,069,252	12,137,851	5.8658	4.434	4.434	4.442	4.434	4.557	2,697,389	4.4999	-1.87%
2020-12-02	0	5.890	5.840	5.890	5.780	5.910	2,239,200	13,075,468	5.8393	4.518	4.480	4.518	4.434	4.534	2,918,926	4.4795	-0.51%
2020-12-01	0	5.920	5.920	5.930	5.770	5.940	3,375,825	19,845,675	5.8788	4.541	4.541	4.549	4.426	4.557	4,400,582	4.5098	1.89%
2020-11-30	0	5.810	5.800	5.810	5.730	6.090	4,444,819	26,127,437	5.8782	4.457	4.449	4.457	4.396	4.672	5,794,077	4.5093	-2.35%
2020-11-27	0	5.950	5.930	5.950	5.780	5.960	3,720,422	21,900,673	5.8866	4.564	4.549	4.564	4.434	4.572	4,849,784	4.5158	2.94%
2020-11-26	0	5.780	5.780	5.790	5.720	6.170	7,587,000	44,440,390	5.8574	4.434	4.434	4.442	4.388	4.733	9,890,091	4.4934	-5.56%
2020-11-25	0	6.120	6.090	6.120	6.010	6.380	10,926,000	67,134,266	6.1445	4.695	4.672	4.695	4.610	4.894	14,242,669	4.7136	-0.81%
2020-11-24	0	6.170	6.170	6.180	6.110	6.510	9,116,000	56,925,680	6.2446	4.733	4.733	4.741	4.687	4.994	11,883,230	4.7904	-3.59%
2020-11-23	0	6.400	6.380	6.400	6.300	6.640	7,016,000	45,227,850	6.4464	4.910	4.894	4.910	4.833	5.094	9,145,759	4.9452	-2.44%
2020-11-20	0	6.560	6.550	6.560	6.530	6.730	5,006,000	33,127,160	6.6175	5.032	5.025	5.032	5.009	5.163	6,525,609	5.0765	-1.20%
2020-11-19	0	6.640	6.610	6.640	6.510	6.720	4,796,000	31,570,560	6.5827	5.094	5.071	5.094	4.994	5.155	6,251,862	5.0498	-0.45%
2020-11-18	0	6.670	6.670	6.690	6.560	6.900	5,176,000	34,710,640	6.7061	5.117	5.117	5.132	5.032	5.293	6,747,214	5.1444	0.60%
2020-11-17	0	6.630	6.600	6.630	6.500	6.750	3,984,960	26,363,674	6.6158	5.086	5.063	5.086	4.986	5.178	5,194,625	5.0752	-0.90%
2020-11-16	0	6.690	6.660	6.690	6.590	6.770	3,353,676	22,420,456	6.6853	5.132	5.109	5.132	5.055	5.193	4,371,710	5.1285	1.21%
2020-11-13	0	6.610	6.610	6.650	6.400	6.680	4,046,000	26,675,000	6.5929	5.071	5.071	5.101	4.910	5.124	5,274,194	5.0576	2.64%
2020-11-12	0	6.440	6.440	6.450	6.370	6.690	8,037,000	52,067,172	6.4784	4.940	4.940	4.948	4.887	5.132	10,476,692	4.9698	0.31%
2020-11-11	0	6.420	6.410	6.420	6.390	6.660	4,260,484	27,926,794	6.5548	4.925	4.917	4.925	4.902	5.109	5,553,786	5.0284	-3.89%
2020-11-10	0	6.680	6.680	6.690	6.550	7.130	6,714,000	45,003,800	6.7030	5.124	5.124	5.132	5.025	5.470	8,752,085	5.1421	-5.65%
2020-11-09	0	7.080	7.070	7.090	6.860	7.130	3,674,000	25,796,480	7.0214	5.431	5.424	5.439	5.263	5.470	4,789,270	5.3863	3.21%
2020-11-06	0	6.860	6.840	6.870	6.790	7.010	4,230,000	29,071,800	6.8728	5.263	5.247	5.270	5.209	5.378	5,514,048	5.2723	-1.72%
2020-11-05	0	6.980	6.980	7.000	6.920	7.140	4,148,000	29,115,760	7.0192	5.355	5.355	5.370	5.309	5.477	5,407,157	5.3847	1.75%
2020-11-04	0	6.860	6.860	6.870	6.730	6.920	4,188,000	28,644,900	6.8398	5.263	5.263	5.270	5.163	5.309	5,459,299	5.2470	1.63%
2020-11-03	0	6.750	6.750	6.760	6.540	6.790	2,360,000	15,783,490	6.6879	5.178	5.178	5.186	5.017	5.209	3,076,396	5.1305	2.58%
2020-11-02	0	6.580	6.580	6.590	6.560	6.750	2,090,000	13,856,070	6.6297	5.048	5.048	5.055	5.032	5.178	2,724,435	5.0859	-0.90%
2020-10-30	0	6.640	6.630	6.640	6.570	6.940	3,778,000	25,311,590	6.6997	5.094	5.086	5.094	5.040	5.324	4,924,840	5.1396	-3.77%
2020-10-29	0	6.900	6.900	6.920	6.610	6.980	3,636,000	25,026,038	6.8828	5.293	5.293	5.309	5.071	5.355	4,739,735	5.2800	2.83%
2020-10-28	0	6.710	6.700	6.710	6.680	6.930	5,560,000	37,415,320	6.7294	5.147	5.140	5.147	5.124	5.316	7,247,780	5.1623	-2.47%
2020-10-27	0	6.880	6.850	6.880	6.650	7.020	4,042,000	27,802,260	6.8783	5.278	5.255	5.278	5.101	5.385	5,268,979	5.2766	0.58%
2020-10-23	0	6.840	6.830	6.840	6.750	7.130	5,520,000	37,839,794	6.8550	5.247	5.240	5.247	5.178	5.470	7,195,637	5.2587	-2.98%
2020-10-22	0	7.050	7.020	7.050	6.860	7.110	3,588,000	25,155,560	7.0110	5.408	5.385	5.408	5.263	5.454	4,677,164	5.3784	1.59%
2020-10-21	0	6.940	6.940	6.980	6.920	7.240	4,445,960	31,426,605	7.0686	5.324	5.324	5.355	5.309	5.554	5,795,565	5.4225	-3.07%
2020-10-20	0	7.160	7.160	7.170	6.860	7.220	5,431,056	38,534,724	7.0953	5.493	5.493	5.500	5.263	5.539	7,079,694	5.4430	4.99%
2020-10-19	0	6.820	6.820	6.840	6.800	7.240	8,018,000	55,915,124	6.9737	5.232	5.232	5.247	5.216	5.554	10,451,924	5.3497	-4.88%
2020-10-16	0	7.170	7.160	7.170	7.140	7.620	11,558,000	84,126,740	7.2787	5.500	5.493	5.500	5.477	5.846	15,066,518	5.5837	-6.15%
2020-10-15	0	7.640	7.620	7.640	7.580	7.930	4,816,000	37,079,040	7.6991	5.861	5.846	5.861	5.815	6.083	6,277,933	5.9062	-4.26%
2020-10-14	0	7.980	7.920	7.980	7.750	8.080	5,745,838	45,712,618	7.9558	6.122	6.076	6.122	5.945	6.198	7,490,030	6.1031	4.45%
2020-10-12	0	7.640	7.640	7.670	7.310	8.040	6,033,866	46,132,381	7.6456	5.861	5.861	5.884	5.608	6.168	7,865,491	5.8652	-2.30%
2020-10-09	0	7.820	7.820	7.840	7.770	8.250	5,908,000	46,588,292	7.8856	5.999	5.999	6.014	5.961	6.329	7,701,418	6.0493	-3.10%
2020-10-08	0	8.070	8.050	8.070	7.960	8.190	847,729	6,819,373	8.0443	6.191	6.175	6.191	6.106	6.283	1,105,064	6.1710	0.00%
2020-10-07	0	8.070	8.070	8.110	7.930	8.160	1,807,000	14,560,760	8.0580	6.191	6.191	6.221	6.083	6.260	2,355,528	6.1815	-1.47%
2020-10-06	0	8.190	8.150	8.200	7.920	8.310	1,887,506	15,379,246	8.1479	6.283	6.252	6.290	6.076	6.375	2,460,473	6.2505	3.67%
2020-10-05	0	7.900	7.890	7.900	7.750	8.150	1,846,404	14,585,919	7.8996	6.060	6.053	6.060	5.945	6.252	2,406,894	6.0601	-1.00%
2020-09-30	0	7.980	7.970	7.980	7.880	8.190	2,368,000	18,946,530	8.0011	6.122	6.114	6.122	6.045	6.283	3,086,824	6.1379	-0.87%
2020-09-29	0	8.050	8.050	8.070	8.030	8.270	604,000	4,886,160	8.0897	6.175	6.175	6.191	6.160	6.344	787,349	6.2058	-0.74%
2020-09-28	0	8.110	8.110	8.170	8.020	8.320	2,564,118	20,817,770	8.1189	6.221	6.221	6.267	6.152	6.383	3,342,475	6.2282	-0.73%
2020-09-25	0	8.170	8.150	8.170	8.060	8.410	4,307,300	35,380,884	8.2142	6.267	6.252	6.267	6.183	6.452	5,614,813	6.3013	-1.09%
2020-09-24	0	8.260	8.260	8.270	8.150	8.550	3,742,000	30,967,380	8.2756	6.337	6.337	6.344	6.252	6.559	4,877,912	6.3485	-1.55%
2020-09-23	0	8.390	8.390	8.440	8.270	8.450	2,067,004	17,299,975	8.3696	6.436	6.436	6.475	6.344	6.482	2,694,459	6.4206	1.08%
2020-09-22	0	8.300	8.300	8.320	8.240	8.580	3,729,271	31,338,770	8.4035	6.367	6.367	6.383	6.321	6.582	4,861,319	6.4466	-1.78%
2020-09-21	0	8.450	8.420	8.450	8.230	8.760	8,672,000	72,891,336	8.4054	6.482	6.459	6.482	6.313	6.720	11,304,451	6.4480	-2.65%
2020-09-18	0	8.680	8.680	8.690	8.510	8.790	3,082,961	26,745,822	8.6754	6.659	6.659	6.666	6.528	6.743	4,018,817	6.6551	0.58%
2020-09-17	0	8.630	8.610	8.630	8.450	8.720	3,227,500	27,795,640	8.6121	6.620	6.605	6.620	6.482	6.689	4,207,232	6.6066	-0.69%
2020-09-16	0	8.690	8.680	8.720	8.590	8.820	3,804,446	33,124,066	8.7067	6.666	6.659	6.689	6.590	6.766	4,959,314	6.6792	-0.69%
2020-09-15	0	8.750	8.750	8.780	8.590	8.890	4,243,556	37,010,659	8.7216	6.712	6.712	6.735	6.590	6.820	5,531,719	6.6906	-0.91%
2020-09-14	0	8.830	8.820	8.870	8.790	9.480	4,306,444	38,227,837	8.8769	6.774	6.766	6.804	6.743	7.272	5,613,697	6.8097	-1.56%
2020-09-11	0	8.970	8.940	8.970	8.410	8.990	6,516,500	57,246,280	8.7848	6.881	6.858	6.881	6.452	6.897	8,494,632	6.7391	4.79%
2020-09-10	0	8.560	8.530	8.560	8.490	8.900	4,680,431	40,489,908	8.6509	6.567	6.544	6.567	6.513	6.827	6,101,211	6.6364	-1.72%
2020-09-09	0	8.710	8.660	8.710	8.460	8.860	8,582,014	74,488,259	8.6796	6.682	6.643	6.682	6.490	6.797	11,187,149	6.6584	1.16%
2020-09-08	0	8.610	8.610	8.700	8.570	9.100	6,065,500	53,182,909	8.7681	6.605	6.605	6.674	6.574	6.981	7,906,728	6.7263	-3.15%
2020-09-07	0	8.890	8.890	8.900	8.810	9.180	6,348,000	56,952,930	8.9718	6.820	6.820	6.827	6.758	7.042	8,274,983	6.8825	-2.09%
2020-09-04	0	9.080	9.020	9.080	8.710	9.090	4,578,000	40,966,250	8.9485	6.966	6.920	6.966	6.682	6.973	5,967,686	6.8647	-0.22%
2020-09-03	0	9.100	9.060	9.100	9.020	9.330	4,741,400	43,408,740	9.1553	6.981	6.950	6.981	6.920	7.157	6,180,688	7.0233	-3.09%
2020-09-02	0	9.390	9.360	9.390	8.970	9.480	7,643,761	70,882,252	9.2732	7.203	7.180	7.203	6.881	7.272	9,964,082	7.1138	2.62%
2020-09-01	0	9.150	9.150	9.160	9.010	9.250	7,379,000	67,223,657	9.1101	7.019	7.019	7.027	6.912	7.096	9,618,951	6.9887	0.44%
2020-08-31	0	9.110	9.100	9.110	8.810	9.200	9,386,000	85,148,580	9.0719	6.989	6.981	6.989	6.758	7.058	12,235,191	6.9593	0.22%
2020-08-28	0	9.090	9.060	9.090	8.770	9.140	6,599,509	59,819,172	9.0642	6.973	6.950	6.973	6.728	7.012	8,602,840	6.9534	1.68%
2020-08-27	0	8.940	8.930	9.000	8.430	9.170	15,249,833	136,467,386	8.9488	6.858	6.850	6.904	6.467	7.035	19,879,034	6.8649	3.23%
2020-08-26	0	8.660	8.640	8.660	8.520	9.210	18,551,145	164,796,639	8.8834	6.643	6.628	6.643	6.536	7.065	24,182,484	6.8147	2.61%
2020-08-25	0	8.440	8.420	8.440	7.910	8.550	10,296,092	86,325,226	8.3843	6.475	6.459	6.475	6.068	6.559	13,421,548	6.4318	5.11%
2020-08-24	0	8.030	7.980	8.030	7.870	8.350	11,990,015	96,472,901	8.0461	6.160	6.122	6.160	6.037	6.406	15,629,674	6.1724	-3.14%
2020-08-21	0	8.290	8.240	8.290	7.990	8.350	4,945,000	40,714,600	8.2335	6.360	6.321	6.360	6.129	6.406	6,446,092	6.3162	1.10%
2020-08-20	0	8.200	8.200	8.220	7.950	8.390	7,432,500	61,074,500	8.2172	6.290	6.290	6.306	6.099	6.436	9,688,691	6.3037	1.36%
2020-08-19	0	8.090	8.090	8.120	7.750	8.180	5,111,504	41,120,245	8.0446	6.206	6.206	6.229	5.945	6.275	6,663,139	6.1713	-1.10%
2020-08-18	0	8.180	8.170	8.180	7.860	8.460	11,255,502	92,282,616	8.1989	6.275	6.267	6.275	6.030	6.490	14,672,194	6.2896	3.54%
2020-08-17	0	7.900	7.900	7.910	7.610	8.020	8,140,000	64,236,850	7.8915	6.060	6.060	6.068	5.838	6.152	10,610,958	6.0538	2.33%
2020-08-14	0	7.720	7.680	7.720	7.500	7.780	3,126,000	24,002,080	7.6782	5.922	5.892	5.922	5.753	5.968	4,074,921	5.8902	1.71%
2020-08-13	0	7.590	7.570	7.590	7.480	7.830	3,266,077	24,893,063	7.6217	5.823	5.807	5.823	5.738	6.007	4,257,519	5.8468	0.53%
2020-08-12	0	7.550	7.550	7.560	7.400	7.720	5,254,500	39,386,395	7.4957	5.792	5.792	5.800	5.677	5.922	6,849,543	5.7502	-2.71%
2020-08-11	0	7.760	7.730	7.760	7.700	7.900	6,715,022	52,224,210	7.7772	5.953	5.930	5.953	5.907	6.060	8,753,417	5.9662	-1.40%
2020-08-10	0	7.870	7.870	7.880	7.770	8.160	7,138,000	56,736,888	7.9486	6.037	6.037	6.045	5.961	6.260	9,304,793	6.0976	-0.63%
2020-08-07	0	7.920	7.920	7.930	7.540	8.060	16,230,000	127,174,690	7.8358	6.076	6.076	6.083	5.784	6.183	21,156,738	6.0111	5.04%
2020-08-06	0	7.540	7.530	7.540	7.310	7.600	5,613,500	42,028,785	7.4871	5.784	5.777	5.784	5.608	5.830	7,317,520	5.7436	1.75%
2020-08-05	0	7.410	7.400	7.410	7.140	7.420	9,535,264	69,146,158	7.2516	5.684	5.677	5.684	5.477	5.692	12,429,765	5.5629	1.79%
2020-08-04	0	7.280	7.270	7.280	7.210	7.550	8,086,000	58,903,640	7.2846	5.585	5.577	5.585	5.531	5.792	10,540,566	5.5883	-2.93%
2020-08-03	0	7.500	7.470	7.500	7.290	7.540	4,625,007	34,311,281	7.4186	5.753	5.730	5.753	5.592	5.784	6,028,963	5.6911	3.88%
2020-07-31	0	7.220	7.210	7.220	7.160	7.480	3,800,209	27,571,710	7.2553	5.539	5.531	5.539	5.493	5.738	4,953,791	5.5658	-2.04%
2020-07-30	0	7.370	7.320	7.370	7.270	7.480	5,152,000	37,920,220	7.3603	5.654	5.615	5.654	5.577	5.738	6,715,928	5.6463	0.96%
2020-07-29	0	7.300	7.300	7.330	7.070	7.440	10,270,000	74,944,630	7.2974	5.600	5.600	5.623	5.424	5.707	13,387,536	5.5981	2.24%
2020-07-28	0	7.140	7.140	7.150	7.050	7.330	7,408,502	53,166,134	7.1764	5.477	5.477	5.485	5.408	5.623	9,657,408	5.5052	0.14%
2020-07-27	0	7.130	7.110	7.130	7.010	7.570	12,354,000	88,701,660	7.1800	5.470	5.454	5.470	5.378	5.807	16,104,149	5.5080	-4.81%
2020-07-24	0	7.490	7.470	7.490	7.360	8.040	13,309,482	101,537,494	7.6290	5.746	5.730	5.746	5.646	6.168	17,349,675	5.8524	-6.96%
2020-07-23	0	8.050	8.050	8.060	7.440	8.070	20,577,400	159,924,685	7.7719	6.175	6.175	6.183	5.707	6.191	26,823,824	5.9620	7.76%
2020-07-22	0	7.470	7.470	7.480	6.920	7.910	27,650,724	209,342,974	7.5710	5.730	5.730	5.738	5.309	6.068	36,044,309	5.8079	7.33%
2020-07-21	0	6.960	6.960	6.970	6.940	7.300	15,992,000	113,346,760	7.0877	5.339	5.339	5.347	5.324	5.600	20,846,492	5.4372	-0.43%
2020-07-20	0	6.990	6.990	7.000	6.840	7.080	12,272,500	85,555,995	6.9714	5.362	5.362	5.370	5.247	5.431	15,997,910	5.3479	-0.57%
2020-07-17	0	7.030	7.030	7.040	6.640	7.170	11,783,550	82,034,797	6.9618	5.393	5.393	5.401	5.094	5.500	15,360,535	5.3406	6.19%
2020-07-16	0	6.620	6.600	6.630	6.570	7.090	13,570,000	92,091,840	6.7864	5.078	5.063	5.086	5.040	5.439	17,689,275	5.2061	-6.76%
2020-07-15	0	7.100	7.090	7.100	6.970	7.350	9,700,205	69,827,968	7.1986	5.447	5.439	5.447	5.347	5.638	12,644,775	5.5223	-0.28%
2020-07-14	0	7.120	7.120	7.160	7.100	7.570	17,344,755	126,227,605	7.2776	5.462	5.462	5.493	5.447	5.807	22,609,886	5.5829	-1.79%
2020-07-13	0	7.250	7.240	7.250	7.050	7.290	13,283,071	95,625,993	7.1991	5.562	5.554	5.562	5.408	5.592	17,315,247	5.5226	2.84%
2020-07-10	0	7.050	7.030	7.050	6.910	7.180	9,027,307	63,326,728	7.0150	5.408	5.393	5.408	5.301	5.508	11,767,614	5.3814	-0.70%
2020-07-09	0	7.100	7.090	7.100	6.850	7.190	15,198,490	106,175,375	6.9859	5.447	5.439	5.447	5.255	5.516	19,812,106	5.3591	-0.28%
2020-07-08	0	7.120	7.110	7.120	6.910	7.250	18,348,000	130,261,020	7.0995	5.462	5.454	5.462	5.301	5.562	23,917,673	5.4462	3.94%
2020-07-07	0	6.850	6.830	6.850	6.730	6.980	10,688,840	73,655,935	6.8909	5.255	5.240	5.255	5.163	5.355	13,933,518	5.2862	-0.19%
2020-07-06	0	6.940	6.940	6.950	6.760	7.040	13,008,217	90,142,197	6.9296	5.265	5.265	5.273	5.129	5.341	17,146,335	5.2572	1.31%
2020-07-03	0	6.850	6.820	6.850	6.700	6.940	13,201,500	89,825,725	6.8042	5.197	5.174	5.197	5.083	5.265	17,401,104	5.1621	0.74%
2020-07-02	0	6.800	6.780	6.800	6.670	6.940	16,464,000	112,535,060	6.8352	5.159	5.144	5.159	5.060	5.265	21,701,456	5.1856	1.49%
2020-06-30	0	6.700	6.680	6.700	6.470	6.930	25,321,533	168,653,251	6.6605	5.083	5.068	5.083	4.909	5.258	33,376,709	5.0530	1.36%
2020-06-29	0	6.610	6.610	6.650	6.560	7.080	26,329,633	176,766,591	6.7136	5.015	5.015	5.045	4.977	5.371	34,705,502	5.0933	-5.30%
2020-06-26	0	6.980	6.960	6.980	6.940	7.230	7,853,716	55,321,711	7.0440	5.295	5.280	5.295	5.265	5.485	10,352,106	5.3440	-2.38%
2020-06-24	0	7.150	7.130	7.150	7.050	7.280	17,069,163	122,029,681	7.1491	5.424	5.409	5.424	5.349	5.523	22,499,131	5.4238	0.28%
2020-06-23	0	7.130	7.130	7.140	6.480	7.240	143,489,671	1,030,072,352	7.1787	5.409	5.409	5.417	4.916	5.493	189,135,982	5.4462	-7.40%
2020-06-22	0	7.700	7.690	7.700	7.600	8.260	11,568,699	90,789,963	7.8479	5.842	5.834	5.842	5.766	6.267	15,248,883	5.9539	-6.33%
2020-06-19	0	8.220	8.220	8.250	8.200	8.450	17,384,500	143,379,875	8.2476	6.236	6.236	6.259	6.221	6.411	22,914,782	6.2571	-2.14%
2020-06-18	0	8.400	8.400	8.420	8.220	8.560	4,822,000	40,254,660	8.3481	6.373	6.373	6.388	6.236	6.494	6,355,954	6.3334	-2.33%
2020-06-17	0	8.600	8.570	8.600	8.180	8.630	9,311,012	78,641,015	8.4460	6.524	6.502	6.524	6.206	6.547	12,272,991	6.4076	4.88%
2020-06-16	0	8.200	8.180	8.200	8.110	8.320	5,411,259	44,389,385	8.2032	6.221	6.206	6.221	6.153	6.312	7,132,665	6.2234	1.86%
2020-06-15	0	8.050	8.040	8.050	7.910	8.410	10,204,000	83,165,600	8.1503	6.107	6.100	6.107	6.001	6.380	13,450,052	6.1833	0.12%
2020-06-12	0	8.040	8.030	8.070	7.730	8.160	8,608,460	69,360,676	8.0573	6.100	6.092	6.122	5.864	6.191	11,346,946	6.1127	-0.12%
2020-06-11	0	8.050	8.050	8.070	7.830	8.390	12,327,282	100,548,049	8.1565	6.107	6.107	6.122	5.940	6.365	16,248,783	6.1880	1.00%
2020-06-10	0	7.970	7.960	8.010	7.710	8.250	13,328,675	107,210,237	8.0436	6.047	6.039	6.077	5.849	6.259	17,568,735	6.1023	1.27%
2020-06-09	0	7.870	7.860	7.870	7.000	8.040	17,861,663	137,165,245	7.6793	5.971	5.963	5.971	5.311	6.100	23,543,738	5.8260	12.27%
2020-06-08	0	7.010	7.000	7.010	7.000	7.210	2,776,000	19,713,820	7.1015	5.318	5.311	5.318	5.311	5.470	3,659,089	5.3876	-1.41%
2020-06-05	0	7.110	7.110	7.120	7.050	7.240	2,836,703	20,202,009	7.1217	5.394	5.394	5.402	5.349	5.493	3,739,103	5.4029	-1.25%
2020-06-04	0	7.200	7.190	7.200	6.950	7.260	5,081,000	36,264,530	7.1373	5.462	5.455	5.462	5.273	5.508	6,697,346	5.4148	1.55%
2020-06-03	0	7.090	7.080	7.090	7.020	7.240	5,048,000	35,948,860	7.1214	5.379	5.371	5.379	5.326	5.493	6,653,848	5.4027	1.14%
2020-06-02	0	7.010	6.980	7.010	6.930	7.100	2,818,000	19,701,220	6.9912	5.318	5.295	5.318	5.258	5.386	3,714,450	5.3039	-0.14%
2020-06-01	0	7.020	7.020	7.030	6.970	7.180	3,630,500	25,719,455	7.0843	5.326	5.326	5.333	5.288	5.447	4,785,419	5.3745	1.74%
2020-05-29	0	6.900	6.900	6.910	6.820	7.110	8,048,000	56,101,700	6.9709	5.235	5.235	5.242	5.174	5.394	10,608,195	5.2885	0.73%
2020-05-28	0	6.850	6.830	6.850	6.560	6.920	9,796,503	66,118,484	6.7492	5.197	5.182	5.197	4.977	5.250	12,912,924	5.1203	1.48%
2020-05-27	0	6.750	6.710	6.750	6.430	6.760	6,903,835	45,819,332	6.6368	5.121	5.091	5.121	4.878	5.129	9,100,053	5.0351	1.96%
2020-05-26	0	6.620	6.610	6.620	6.580	6.840	2,878,000	19,152,200	6.6547	5.022	5.015	5.022	4.992	5.189	3,793,537	5.0486	0.15%
2020-05-25	0	6.610	6.600	6.610	6.320	6.670	7,097,800	46,820,194	6.5964	5.015	5.007	5.015	4.795	5.060	9,355,721	5.0044	2.48%
2020-05-22	0	6.450	6.440	6.450	6.380	6.740	8,878,000	57,828,700	6.5137	4.893	4.886	4.893	4.840	5.113	11,702,231	4.9417	-4.02%
2020-05-21	0	6.720	6.720	6.740	6.720	7.070	6,427,500	44,358,515	6.9014	5.098	5.098	5.113	5.098	5.364	8,472,188	5.2358	-3.59%
2020-05-20	0	6.970	6.960	6.970	6.860	7.090	8,977,124	62,895,827	7.0062	5.288	5.280	5.288	5.204	5.379	11,832,888	5.3153	0.29%
2020-05-19	0	6.950	6.950	6.960	6.830	7.180	5,620,000	38,964,610	6.9332	5.273	5.273	5.280	5.182	5.447	7,407,810	5.2599	-1.84%
2020-05-18	0	7.080	7.050	7.080	6.820	7.140	7,467,235	52,571,560	7.0403	5.371	5.349	5.371	5.174	5.417	9,842,679	5.3412	1.58%
2020-05-15	0	6.970	6.960	6.980	6.830	7.190	8,111,400	56,584,322	6.9759	5.288	5.280	5.295	5.182	5.455	10,691,763	5.2923	-2.65%
2020-05-14	0	7.160	7.150	7.160	7.070	7.430	7,390,070	53,680,566	7.2639	5.432	5.424	5.432	5.364	5.637	9,740,967	5.5108	-2.32%
2020-05-13	0	7.330	7.310	7.330	7.030	7.360	10,683,500	77,759,535	7.2785	5.561	5.546	5.561	5.333	5.584	14,082,089	5.5219	2.52%
2020-05-12	0	7.150	7.140	7.150	6.960	7.320	10,850,600	77,722,678	7.1630	5.424	5.417	5.424	5.280	5.553	14,302,346	5.4343	2.14%
2020-05-11	0	7.000	6.990	7.000	6.940	7.150	7,780,000	54,570,070	7.0141	5.311	5.303	5.311	5.265	5.424	10,254,940	5.3213	0.14%
2020-05-08	0	6.990	6.920	6.990	6.810	7.010	7,954,034	55,257,197	6.9471	5.303	5.250	5.303	5.166	5.318	10,484,337	5.2705	1.30%
2020-05-07	0	6.900	6.860	6.900	6.810	7.020	6,909,382	47,634,454	6.8942	5.235	5.204	5.235	5.166	5.326	9,107,365	5.2303	0.00%
2020-05-06	0	6.900	6.890	6.920	6.790	7.020	5,804,000	40,081,430	6.9058	5.235	5.227	5.250	5.151	5.326	7,650,343	5.2392	0.00%
2020-05-05	0	6.900	6.900	6.920	6.700	7.000	12,391,876	84,844,191	6.8468	5.235	5.235	5.250	5.083	5.311	16,333,926	5.1944	2.07%
2020-05-04	0	6.760	6.740	6.760	6.470	6.760	3,979,642	26,403,155	6.6346	5.129	5.113	5.129	4.909	5.129	5,245,628	5.0334	0.30%
2020-04-29	0	6.740	6.740	6.750	6.720	7.100	2,818,000	19,192,140	6.8106	5.113	5.113	5.121	5.098	5.386	3,714,450	5.1669	-3.99%
2020-04-28	0	7.020	7.000	7.020	6.850	7.110	4,992,800	34,896,972	6.9895	5.326	5.311	5.326	5.197	5.394	6,581,088	5.3026	2.63%
2020-04-27	0	6.840	6.840	6.850	6.720	7.030	4,158,124	28,326,099	6.8122	5.189	5.189	5.197	5.098	5.333	5,480,888	5.1682	-1.30%
2020-04-24	0	6.930	6.930	6.940	6.870	7.190	5,752,500	40,099,875	6.9709	5.258	5.258	5.265	5.212	5.455	7,582,460	5.2885	-4.02%
2020-04-23	0	7.220	7.200	7.220	6.940	7.230	9,567,825	68,075,269	7.1150	5.478	5.462	5.478	5.265	5.485	12,611,500	5.3979	3.00%
2020-04-22	0	7.010	6.990	7.010	6.760	7.070	6,667,200	46,251,752	6.9372	5.318	5.303	5.318	5.129	5.364	8,788,141	5.2630	3.09%
2020-04-21	0	6.800	6.800	6.810	6.720	7.150	6,928,106	47,512,038	6.8579	5.159	5.159	5.166	5.098	5.424	9,132,045	5.2028	-6.08%
2020-04-20	0	7.240	7.230	7.240	6.960	7.240	6,148,681	43,612,305	7.0930	5.493	5.485	5.493	5.280	5.493	8,104,673	5.3811	2.55%
2020-04-17	0	7.060	7.060	7.070	7.000	7.340	6,276,000	44,728,460	7.1269	5.356	5.356	5.364	5.311	5.569	8,272,494	5.4069	-1.26%
2020-04-16	0	7.150	7.140	7.150	7.050	7.370	14,203,100	101,582,008	7.1521	5.424	5.417	5.424	5.349	5.591	18,721,329	5.4260	-2.05%
2020-04-15	0	7.300	7.290	7.300	7.210	7.520	6,056,990	44,242,702	7.3044	5.538	5.531	5.538	5.470	5.705	7,983,813	5.5416	-1.75%
2020-04-14	0	7.430	7.420	7.430	7.000	7.610	10,187,500	75,347,800	7.3961	5.637	5.629	5.637	5.311	5.773	13,428,303	5.6111	0.68%
2020-04-09	0	7.380	7.310	7.380	6.970	7.410	16,427,535	119,134,313	7.2521	5.599	5.546	5.599	5.288	5.622	21,653,391	5.5019	5.43%
2020-04-08	0	7.000	6.950	7.000	6.870	7.190	7,205,163	50,402,422	6.9953	5.311	5.273	5.311	5.212	5.455	9,497,238	5.3071	-2.10%
2020-04-07	0	7.150	7.140	7.170	6.660	7.240	17,457,002	121,365,509	6.9523	5.424	5.417	5.440	5.053	5.493	23,010,348	5.2744	2.88%
2020-04-06	0	6.950	6.930	6.950	6.780	7.170	12,833,166	89,921,873	7.0070	5.273	5.258	5.273	5.144	5.440	16,915,597	5.3159	2.51%
2020-04-03	0	6.780	6.770	6.780	6.300	6.900	10,901,904	73,974,931	6.7855	5.144	5.136	5.144	4.780	5.235	14,369,970	5.1479	6.77%
2020-04-02	0	6.350	6.330	6.350	6.210	6.460	10,829,900	69,103,406	6.3808	4.817	4.802	4.817	4.711	4.901	14,275,061	4.8408	1.44%
2020-04-01	0	6.260	6.250	6.260	6.050	6.540	12,474,502	78,140,977	6.2641	4.749	4.742	4.749	4.590	4.962	16,442,836	4.7523	0.16%
2020-03-31	0	6.250	6.240	6.250	5.700	6.390	18,034,501	110,934,326	6.1512	4.742	4.734	4.742	4.324	4.848	23,771,558	4.6667	9.65%
2020-03-30	0	5.700	5.670	5.700	5.440	5.790	7,607,283	43,142,610	5.6712	4.324	4.302	4.324	4.127	4.393	10,027,279	4.3025	4.20%
2020-03-27	0	5.470	5.400	5.470	5.360	5.590	6,793,496	37,035,453	5.4516	4.150	4.097	4.150	4.066	4.241	8,954,613	4.1359	2.24%
2020-03-26	0	5.350	5.300	5.350	5.250	5.440	4,164,564	22,245,454	5.3416	4.059	4.021	4.059	3.983	4.127	5,489,377	4.0525	-1.29%
2020-03-25	0	5.420	5.420	5.430	5.300	5.530	5,334,362	28,812,891	5.4014	4.112	4.112	4.120	4.021	4.195	7,031,306	4.0978	1.12%
2020-03-24	0	5.360	5.330	5.360	5.110	5.410	6,883,009	36,335,612	5.2790	4.066	4.044	4.066	3.877	4.104	9,072,602	4.0050	6.56%
2020-03-23	0	5.030	5.000	5.030	4.800	5.100	9,349,382	46,765,887	5.0020	3.816	3.793	3.816	3.642	3.869	12,323,567	3.7948	0.60%
2020-03-20	0	5.000	5.000	5.020	4.770	5.030	7,756,000	38,190,730	4.9240	3.793	3.793	3.808	3.619	3.816	10,223,305	3.7357	5.26%
2020-03-19	0	4.750	4.740	4.750	4.630	4.950	12,293,831	58,858,630	4.7877	3.604	3.596	3.604	3.513	3.755	16,204,691	3.6322	-1.04%
2020-03-18	0	4.800	4.790	4.800	4.720	5.360	11,557,999	58,135,729	5.0299	3.642	3.634	3.642	3.581	4.066	15,234,779	3.8160	-9.09%
2020-03-17	0	5.280	5.250	5.280	5.050	5.390	9,511,500	49,301,561	5.1834	4.006	3.983	4.006	3.831	4.089	12,537,257	3.9324	0.57%
2020-03-16	0	5.250	5.250	5.270	5.130	5.830	10,301,500	56,679,080	5.5020	3.983	3.983	3.998	3.892	4.423	13,578,568	4.1742	-5.41%
2020-03-13	0	5.550	5.550	5.610	5.250	5.610	10,824,000	59,065,974	5.4569	4.211	4.211	4.256	3.983	4.256	14,267,284	4.1400	-3.14%
2020-03-12	0	5.730	5.680	5.730	5.680	6.100	7,849,200	45,836,361	5.8396	4.347	4.309	4.347	4.309	4.628	10,346,153	4.4303	-4.50%
2020-03-11	0	6.000	5.990	6.000	5.720	6.070	7,442,000	43,935,700	5.9037	4.552	4.544	4.552	4.340	4.605	9,809,417	4.4789	3.99%
2020-03-10	0	5.770	5.760	5.770	5.570	5.840	5,237,622	29,939,756	5.7163	4.377	4.370	4.377	4.226	4.431	6,903,792	4.3367	0.87%
2020-03-09	0	5.720	5.720	5.760	5.720	6.010	6,553,104	38,369,046	5.8551	4.340	4.340	4.370	4.340	4.560	8,637,749	4.4420	-4.03%
2020-03-06	0	5.960	5.960	5.980	5.750	6.150	10,007,700	60,563,879	6.0517	4.522	4.522	4.537	4.362	4.666	13,191,306	4.5912	1.88%
2020-03-05	0	5.850	5.850	5.880	5.560	6.100	12,375,150	72,058,457	5.8228	4.438	4.438	4.461	4.218	4.628	16,311,879	4.4175	6.36%
2020-03-04	0	5.500	5.500	5.510	5.360	5.550	2,464,350	13,434,707	5.4516	4.173	4.173	4.180	4.066	4.211	3,248,298	4.1359	0.36%
2020-03-03	0	5.480	5.480	5.510	5.380	5.600	5,284,500	29,224,650	5.5303	4.157	4.157	4.180	4.082	4.248	6,965,582	4.1956	1.48%
2020-03-02	0	5.400	5.400	5.440	5.160	5.470	7,929,831	42,301,701	5.3345	4.097	4.097	4.127	3.915	4.150	10,452,434	4.0471	3.85%
2020-02-28	0	5.200	5.200	5.210	5.160	5.430	2,837,000	14,905,180	5.2539	3.945	3.945	3.953	3.915	4.120	3,739,494	3.9859	-4.24%
2020-02-27	0	5.430	5.420	5.450	5.400	5.500	2,084,000	11,359,900	5.4510	4.120	4.112	4.135	4.097	4.173	2,746,953	4.1355	-0.73%
2020-02-26	0	5.470	5.450	5.470	5.430	5.540	1,723,685	9,451,088	5.4831	4.150	4.135	4.150	4.120	4.203	2,272,016	4.1598	-1.97%
2020-02-25	0	5.580	5.580	5.590	5.360	5.610	4,193,500	23,147,440	5.5198	4.233	4.233	4.241	4.066	4.256	5,527,518	4.1877	3.53%
2020-02-24	0	5.390	5.390	5.400	5.390	5.570	5,202,500	28,438,045	5.4662	4.089	4.089	4.097	4.089	4.226	6,857,497	4.1470	-4.60%
2020-02-21	0	5.650	5.630	5.650	5.530	5.700	2,334,189	13,083,776	5.6053	4.286	4.271	4.286	4.195	4.324	3,076,731	4.2525	0.00%
2020-02-20	0	5.650	5.630	5.650	5.500	5.700	7,765,000	43,720,354	5.6304	4.286	4.271	4.286	4.173	4.324	10,235,168	4.2716	1.62%
2020-02-19	0	5.560	5.530	5.560	5.430	5.650	5,229,000	28,798,580	5.5075	4.218	4.195	4.218	4.120	4.286	6,892,427	4.1783	0.18%
2020-02-18	0	5.550	5.520	5.550	5.420	5.560	2,477,280	13,590,703	5.4861	4.211	4.188	4.211	4.112	4.218	3,265,342	4.1621	0.91%
2020-02-17	0	5.500	5.490	5.500	5.250	5.660	4,555,061	24,577,798	5.3957	4.173	4.165	4.173	3.983	4.294	6,004,097	4.0935	3.97%
2020-02-14	0	5.290	5.290	5.300	5.280	5.370	2,181,299	11,603,193	5.3194	4.013	4.013	4.021	4.006	4.074	2,875,204	4.0356	-1.12%
2020-02-13	0	5.350	5.330	5.350	5.280	5.430	2,236,000	11,920,460	5.3312	4.059	4.044	4.059	4.006	4.120	2,947,307	4.0445	-1.65%
2020-02-12	0	5.440	5.430	5.440	5.400	5.550	2,715,621	14,843,888	5.4661	4.127	4.120	4.127	4.097	4.211	3,579,503	4.1469	-0.91%
2020-02-11	0	5.490	5.480	5.500	5.460	5.580	1,626,000	8,948,800	5.5036	4.165	4.157	4.173	4.142	4.233	2,143,256	4.1753	-0.90%
2020-02-10	0	5.540	5.540	5.550	5.400	5.570	2,326,000	12,799,650	5.5029	4.203	4.203	4.211	4.097	4.226	3,065,937	4.1748	1.47%
2020-02-07	0	5.460	5.460	5.480	5.350	5.480	3,709,296	20,112,749	5.4223	4.142	4.142	4.157	4.059	4.157	4,889,281	4.1136	1.11%
2020-02-06	0	5.400	5.390	5.410	5.320	5.540	3,674,000	20,019,380	5.4489	4.097	4.089	4.104	4.036	4.203	4,842,757	4.1339	0.19%
2020-02-05	0	5.390	5.350	5.390	5.270	5.580	4,184,000	22,571,440	5.3947	4.089	4.059	4.089	3.998	4.233	5,514,996	4.0927	-0.19%
2020-02-04	0	5.400	5.400	5.420	5.180	5.530	5,858,000	31,461,860	5.3708	4.097	4.097	4.112	3.930	4.195	7,721,522	4.0746	5.06%
2020-02-03	0	5.140	5.140	5.150	5.020	5.360	7,017,782	36,282,823	5.1701	3.900	3.900	3.907	3.808	4.066	9,250,248	3.9224	0.19%
2020-01-31	0	5.130	5.110	5.130	5.090	5.290	1,604,126	8,251,508	5.1439	3.892	3.877	3.892	3.862	4.013	2,114,424	3.9025	-0.97%
2020-01-30	0	5.180	5.160	5.180	5.120	5.360	4,491,000	23,256,630	5.1785	3.930	3.915	3.930	3.884	4.066	5,919,657	3.9287	-2.63%
2020-01-29	0	5.320	5.310	5.320	5.290	5.700	4,428,395	23,888,077	5.3943	4.036	4.028	4.036	4.013	4.324	5,837,137	4.0924	-7.16%
2020-01-24	0	5.730	5.710	5.730	5.500	5.730	864,000	4,895,080	5.6656	4.347	4.332	4.347	4.173	4.347	1,138,852	4.2983	1.96%
2020-01-23	0	5.620	5.610	5.620	5.510	5.740	2,012,000	11,296,440	5.6145	4.264	4.256	4.264	4.180	4.355	2,652,049	4.2595	-1.75%
2020-01-22	0	5.720	5.710	5.720	5.590	5.860	5,130,180	29,210,471	5.6938	4.340	4.332	4.340	4.241	4.446	6,762,171	4.3197	2.51%
2020-01-21	0	5.580	5.560	5.580	5.560	5.840	2,234,000	12,648,440	5.6618	4.233	4.218	4.233	4.218	4.431	2,944,670	4.2954	-3.13%
2020-01-20	0	5.760	5.750	5.760	5.760	6.070	3,434,000	20,392,680	5.9385	4.370	4.362	4.370	4.370	4.605	4,526,409	4.5053	-1.71%
2020-01-17	0	5.860	5.810	5.860	5.680	5.910	4,444,090	25,795,719	5.8045	4.446	4.408	4.446	4.309	4.484	5,857,825	4.4036	1.03%
2020-01-16	0	5.800	5.780	5.800	5.490	5.840	7,652,000	44,059,860	5.7580	4.400	4.385	4.400	4.165	4.431	10,086,221	4.3683	3.20%
2020-01-15	0	5.620	5.590	5.620	5.570	5.650	2,460,500	13,784,945	5.6025	4.264	4.241	4.264	4.226	4.286	3,243,224	4.2504	-0.18%
2020-01-14	0	5.630	5.620	5.630	5.390	5.670	6,466,000	36,052,640	5.5757	4.271	4.264	4.271	4.089	4.302	8,522,936	4.2301	4.26%
2020-01-13	0	5.400	5.380	5.400	5.350	5.590	3,970,000	21,725,440	5.4724	4.097	4.082	4.097	4.059	4.241	5,232,919	4.1517	-0.55%
2020-01-10	0	5.430	5.430	5.450	5.290	5.490	7,449,300	40,150,594	5.3898	4.120	4.120	4.135	4.013	4.165	9,819,039	4.0891	-1.45%
2020-01-09	0	5.510	5.480	5.520	5.430	5.570	1,714,500	9,419,800	5.4942	4.180	4.157	4.188	4.120	4.226	2,259,909	4.1682	0.55%
2020-01-08	0	5.480	5.460	5.480	5.360	5.580	3,792,000	20,791,400	5.4830	4.157	4.142	4.157	4.066	4.233	4,998,295	4.1597	-1.44%
2020-01-07	0	5.560	5.540	5.560	5.470	5.700	4,013,283	22,394,165	5.5800	4.218	4.203	4.218	4.150	4.324	5,289,971	4.2333	0.36%
2020-01-06	0	5.540	5.530	5.540	5.420	5.580	2,496,000	13,729,660	5.5007	4.203	4.195	4.203	4.112	4.233	3,290,017	4.1731	-1.07%
2020-01-03	0	5.600	5.590	5.600	5.520	5.640	1,481,202	8,261,475	5.5775	4.248	4.241	4.248	4.188	4.279	1,952,396	4.2315	-0.36%
2020-01-02	0	5.620	5.610	5.620	5.530	5.740	6,232,506	34,965,003	5.6101	4.264	4.256	4.264	4.195	4.355	8,215,164	4.2562	-1.06%
2019-12-31	0	5.680	5.670	5.680	5.500	5.710	2,534,000	14,300,740	5.6435	4.309	4.302	4.309	4.173	4.332	3,340,105	4.2815	2.71%
2019-12-30	0	5.530	5.520	5.540	5.390	5.750	5,540,500	30,452,560	5.4964	4.195	4.188	4.203	4.089	4.362	7,303,020	4.1699	-2.81%
2019-12-27	0	5.690	5.680	5.700	5.620	5.880	6,204,754	35,455,995	5.7143	4.317	4.309	4.324	4.264	4.461	8,178,583	4.3352	-0.70%
2019-12-24	0	5.730	5.730	5.740	5.580	5.740	1,256,000	7,091,300	5.6459	4.347	4.347	4.355	4.233	4.355	1,655,553	4.2833	1.24%
2019-12-23	0	5.660	5.650	5.660	5.590	5.760	3,862,316	21,877,377	5.6643	4.294	4.286	4.294	4.241	4.370	5,090,979	4.2973	0.18%
2019-12-20	0	5.650	5.640	5.650	5.610	5.870	11,544,753	65,839,517	5.7030	4.286	4.279	4.286	4.256	4.453	15,217,320	4.3266	0.89%
2019-12-19	0	5.600	5.600	5.620	5.130	5.640	15,580,000	85,151,220	5.4654	4.248	4.248	4.264	3.892	4.279	20,536,242	4.1464	8.53%
2019-12-18	0	5.160	5.160	5.170	5.030	5.170	3,333,640	16,995,417	5.0982	3.915	3.915	3.922	3.816	3.922	4,394,123	3.8678	1.78%
2019-12-17	0	5.070	5.060	5.080	5.020	5.170	3,768,000	19,244,620	5.1074	3.846	3.839	3.854	3.808	3.922	4,966,660	3.8748	1.81%
2019-12-16	0	4.980	4.980	5.000	4.970	5.190	3,354,000	16,907,074	5.0409	3.778	3.778	3.793	3.771	3.937	4,420,960	3.8243	-1.19%
2019-12-13	0	5.040	5.010	5.040	4.790	5.120	8,232,014	41,014,543	4.9823	3.824	3.801	3.824	3.634	3.884	10,850,747	3.7799	5.88%
2019-12-12	0	4.760	4.750	4.770	4.710	4.780	2,500,500	11,879,420	4.7508	3.611	3.604	3.619	3.573	3.626	3,295,948	3.6042	0.21%
2019-12-11	0	4.750	4.740	4.750	4.640	4.760	2,914,413	13,713,109	4.7053	3.604	3.596	3.604	3.520	3.611	3,841,533	3.5697	2.15%
2019-12-10	0	4.650	4.640	4.650	4.590	4.720	3,812,000	17,814,548	4.6733	3.528	3.520	3.528	3.482	3.581	5,024,657	3.5454	0.87%
2019-12-09	0	4.610	4.600	4.610	4.600	4.780	3,085,000	14,379,230	4.6610	3.497	3.490	3.497	3.490	3.626	4,066,387	3.5361	-3.35%
2019-12-06	0	4.770	4.760	4.770	4.730	4.840	1,210,000	5,790,500	4.7855	3.619	3.611	3.619	3.588	3.672	1,594,920	3.6306	-1.04%
2019-12-05	0	4.820	4.800	4.820	4.790	4.850	1,281,002	6,171,899	4.8180	3.657	3.642	3.657	3.634	3.679	1,688,509	3.6552	0.84%
2019-12-04	0	4.780	4.770	4.780	4.710	4.840	2,120,020	10,130,234	4.7784	3.626	3.619	3.626	3.573	3.672	2,794,432	3.6252	-1.44%
2019-12-03	0	4.850	4.840	4.850	4.770	4.870	2,326,000	11,212,540	4.8205	3.679	3.672	3.679	3.619	3.695	3,065,937	3.6571	0.83%
2019-12-02	0	4.810	4.790	4.810	4.780	4.870	1,482,000	7,137,946	4.8164	3.649	3.634	3.649	3.626	3.695	1,953,447	3.6540	0.21%
2019-11-29	0	4.800	4.800	4.810	4.650	4.810	4,694,000	22,086,730	4.7053	3.642	3.642	3.649	3.528	3.649	6,187,235	3.5697	-1.23%
2019-11-28	0	4.860	4.840	4.870	4.780	4.880	2,234,000	10,834,288	4.8497	3.687	3.672	3.695	3.626	3.702	2,944,670	3.6793	-0.41%
2019-11-27	0	4.880	4.860	4.880	4.780	4.900	1,806,173	8,761,606	4.8509	3.702	3.687	3.702	3.626	3.717	2,380,745	3.6802	0.62%
2019-11-26	0	4.850	4.830	4.860	4.800	4.960	2,108,000	10,217,720	4.8471	3.679	3.664	3.687	3.642	3.763	2,778,588	3.6773	0.00%
2019-11-25	0	4.850	4.850	4.870	4.820	4.900	1,118,000	5,429,680	4.8566	3.679	3.679	3.695	3.657	3.717	1,473,653	3.6845	-1.02%
2019-11-22	0	4.900	4.880	4.900	4.820	4.950	1,455,500	7,105,675	4.8819	3.717	3.702	3.717	3.657	3.755	1,918,517	3.7037	-0.41%
2019-11-21	0	4.920	4.910	4.930	4.830	5.000	2,910,500	14,356,860	4.9328	3.733	3.725	3.740	3.664	3.793	3,836,376	3.7423	0.00%
2019-11-20	0	4.920	4.900	4.920	4.830	5.000	2,626,000	12,847,230	4.8923	3.733	3.717	3.733	3.664	3.793	3,461,372	3.7116	-0.61%
2019-11-19	0	4.950	4.930	4.950	4.750	5.010	3,881,250	19,168,257	4.9387	3.755	3.740	3.755	3.604	3.801	5,115,936	3.7468	4.21%
2019-11-18	0	4.750	4.740	4.750	4.700	4.790	3,596,000	17,070,010	4.7469	3.604	3.596	3.604	3.566	3.634	4,739,944	3.6013	-1.25%
2019-11-15	0	4.810	4.810	4.820	4.750	4.870	2,832,000	13,653,250	4.8211	3.649	3.649	3.657	3.604	3.695	3,732,904	3.6575	-0.21%
2019-11-14	0	4.820	4.810	4.820	4.800	4.920	2,959,900	14,375,875	4.8569	3.657	3.649	3.657	3.642	3.733	3,901,491	3.6847	0.00%
2019-11-13	0	4.820	4.820	4.840	4.670	4.970	7,672,000	37,193,488	4.8480	3.657	3.657	3.672	3.543	3.771	10,112,583	3.6779	-2.63%
2019-11-12	0	4.950	4.940	4.950	4.910	5.100	3,939,772	19,708,621	5.0025	3.755	3.748	3.755	3.725	3.869	5,193,075	3.7952	-0.40%
2019-11-11	0	4.970	4.960	4.980	4.910	5.050	4,774,000	23,774,380	4.9800	3.771	3.763	3.778	3.725	3.831	6,292,684	3.7781	-0.60%
2019-11-08	0	5.000	4.990	5.000	4.870	5.190	14,726,492	74,163,362	5.0361	3.793	3.786	3.793	3.695	3.937	19,411,220	3.8206	4.17%
2019-11-07	0	4.800	4.790	4.800	4.570	4.810	4,570,400	21,709,084	4.7499	3.642	3.634	3.642	3.467	3.649	6,024,316	3.6036	3.90%
2019-11-06	0	4.620	4.600	4.620	4.550	4.660	1,607,604	7,398,482	4.6022	3.505	3.490	3.505	3.452	3.535	2,119,008	3.4915	-0.22%
2019-11-05	0	4.630	4.630	4.640	4.580	4.740	2,318,000	10,815,380	4.6658	3.513	3.513	3.520	3.475	3.596	3,055,392	3.5398	-0.86%
2019-11-04	0	4.670	4.660	4.680	4.510	4.690	5,994,000	27,624,490	4.6087	3.543	3.535	3.551	3.422	3.558	7,900,785	3.4964	4.01%
2019-11-01	0	4.490	4.490	4.510	4.430	4.530	2,622,000	11,764,160	4.4867	3.406	3.406	3.422	3.361	3.437	3,456,099	3.4039	-0.44%
2019-10-31	0	4.510	4.500	4.510	4.440	4.530	2,284,000	10,275,380	4.4989	3.422	3.414	3.422	3.368	3.437	3,010,576	3.4131	0.22%
2019-10-30	0	4.500	4.480	4.500	4.410	4.540	2,113,500	9,446,939	4.4698	3.414	3.399	3.414	3.346	3.444	2,785,837	3.3911	-0.44%
2019-10-29	0	4.520	4.490	4.520	4.490	4.610	1,381,000	6,281,920	4.5488	3.429	3.406	3.429	3.406	3.497	1,820,318	3.4510	-0.88%
2019-10-28	0	4.560	4.550	4.560	4.420	4.560	2,138,000	9,675,740	4.5256	3.459	3.452	3.459	3.353	3.459	2,818,131	3.4334	1.79%
2019-10-25	0	4.480	4.470	4.480	4.420	4.500	998,000	4,463,460	4.4724	3.399	3.391	3.399	3.353	3.414	1,315,479	3.3930	1.13%
2019-10-24	0	4.430	4.420	4.430	4.370	4.460	1,288,000	5,664,620	4.3980	3.361	3.353	3.361	3.315	3.384	1,697,733	3.3366	1.37%
2019-10-23	0	4.370	4.330	4.370	4.310	4.450	3,186,006	13,874,835	4.3549	3.315	3.285	3.315	3.270	3.376	4,199,524	3.3039	-0.91%
2019-10-22	0	4.410	4.400	4.440	4.380	4.450	1,602,000	7,079,670	4.4193	3.346	3.338	3.368	3.323	3.376	2,111,621	3.3527	0.23%
2019-10-21	0	4.400	4.380	4.400	4.330	4.450	1,057,286	4,629,091	4.3783	3.338	3.323	3.338	3.285	3.376	1,393,625	3.3216	-0.45%
2019-10-18	0	4.420	4.410	4.420	4.390	4.530	2,235,757	9,977,822	4.4628	3.353	3.346	3.353	3.331	3.437	2,946,986	3.3858	0.23%
2019-10-17	0	4.410	4.400	4.410	4.310	4.430	1,854,000	8,128,800	4.3845	3.346	3.338	3.346	3.270	3.361	2,443,786	3.3263	1.38%
2019-10-16	0	4.350	4.340	4.350	4.260	4.370	1,368,000	5,916,120	4.3246	3.300	3.293	3.300	3.232	3.315	1,803,182	3.2809	0.93%
2019-10-15	0	4.310	4.290	4.310	4.240	4.330	1,552,000	6,667,340	4.2960	3.270	3.255	3.270	3.217	3.285	2,045,716	3.2592	1.41%
2019-10-14	0	4.250	4.250	4.260	4.160	4.300	1,720,000	7,336,690	4.2655	3.224	3.224	3.232	3.156	3.262	2,267,159	3.2361	2.66%
2019-10-11	0	4.140	4.140	4.150	4.110	4.230	2,204,000	9,182,120	4.1661	3.141	3.141	3.148	3.118	3.209	2,905,127	3.1607	-0.72%
2019-10-10	0	4.170	4.150	4.170	4.070	4.210	2,693,000	11,170,400	4.1479	3.164	3.148	3.164	3.088	3.194	3,549,685	3.1469	1.21%
2019-10-09	0	4.120	4.100	4.120	4.030	4.150	2,666,000	10,930,690	4.1000	3.126	3.111	3.126	3.057	3.148	3,514,096	3.1105	0.00%
2019-10-08	0	4.120	4.120	4.130	4.030	4.280	4,624,170	19,379,686	4.1910	3.126	3.126	3.133	3.057	3.247	6,095,191	3.1795	-1.20%
2019-10-04	0	4.170	4.160	4.180	4.140	4.240	1,395,000	5,857,750	4.1991	3.164	3.156	3.171	3.141	3.217	1,838,771	3.1857	0.00%
2019-10-03	0	4.170	4.130	4.170	4.070	4.220	1,474,000	6,085,210	4.1284	3.164	3.133	3.164	3.088	3.202	1,942,902	3.1320	0.97%
2019-10-02	0	4.130	4.120	4.130	4.070	4.260	1,655,500	6,809,930	4.1135	3.133	3.126	3.133	3.088	3.232	2,182,140	3.1208	0.24%
2019-09-30	0	4.120	4.110	4.120	4.080	4.150	484,000	1,986,400	4.1041	3.126	3.118	3.126	3.095	3.148	637,968	3.1136	0.00%
2019-09-27	0	4.120	4.110	4.120	4.080	4.160	936,000	3,845,880	4.1088	3.126	3.118	3.126	3.095	3.156	1,233,756	3.1172	-0.72%
2019-09-26	0	4.150	4.150	4.170	4.110	4.280	1,912,500	7,981,355	4.1733	3.148	3.148	3.164	3.118	3.247	2,520,896	3.1661	-2.58%
2019-09-25	0	4.260	4.260	4.270	4.250	4.380	2,258,000	9,665,000	4.2803	3.232	3.232	3.239	3.224	3.323	2,976,305	3.2473	-2.52%
2019-09-24	0	4.370	4.360	4.370	4.250	4.460	4,224,000	18,237,300	4.3175	3.315	3.308	3.315	3.224	3.384	5,567,721	3.2755	-0.46%
2019-09-23	0	4.390	4.380	4.390	4.340	4.490	5,840,000	25,622,406	4.3874	3.331	3.323	3.331	3.293	3.406	7,697,795	3.3285	-3.09%
2019-09-20	0	4.530	4.520	4.530	4.470	4.650	2,132,000	9,702,144	4.5507	3.437	3.429	3.437	3.391	3.528	2,810,223	3.4524	-2.58%
2019-09-19	0	4.650	4.650	4.660	4.540	4.650	2,152,000	9,907,174	4.6037	3.528	3.528	3.535	3.444	3.528	2,836,585	3.4926	1.09%
2019-09-18	0	4.600	4.580	4.600	4.560	4.700	3,621,297	16,749,111	4.6252	3.490	3.475	3.490	3.459	3.566	4,773,288	3.5089	1.10%
2019-09-17	0	4.550	4.540	4.550	4.480	4.640	3,608,502	16,435,293	4.5546	3.452	3.444	3.452	3.399	3.520	4,756,423	3.4554	-2.36%
2019-09-16	0	4.660	4.640	4.660	4.620	4.740	2,660,000	12,471,008	4.6883	3.535	3.520	3.535	3.505	3.596	3,506,188	3.5569	-0.64%
2019-09-13	0	4.690	4.670	4.690	4.640	4.690	1,063,000	4,966,050	4.6717	3.558	3.543	3.558	3.520	3.558	1,401,157	3.5442	-0.42%
2019-09-12	0	4.710	4.690	4.710	4.660	4.750	1,417,290	6,660,719	4.6996	3.573	3.558	3.573	3.535	3.604	1,868,152	3.5654	1.29%
2019-09-11	0	4.650	4.630	4.650	4.580	4.680	2,433,000	11,264,310	4.6298	3.528	3.513	3.528	3.475	3.551	3,206,975	3.5124	-1.06%
2019-09-10	0	4.700	4.700	4.710	4.670	4.740	2,213,150	10,384,928	4.6924	3.566	3.566	3.573	3.543	3.596	2,917,188	3.5599	-1.26%
2019-09-09	0	4.760	4.720	4.760	4.660	4.760	3,693,000	17,456,056	4.7268	3.611	3.581	3.611	3.535	3.611	4,867,801	3.5860	0.21%
2019-09-06	0	4.750	4.730	4.750	4.680	4.820	3,728,000	17,733,062	4.7567	3.604	3.588	3.604	3.551	3.657	4,913,935	3.6087	0.21%
2019-09-05	0	4.740	4.720	4.740	4.580	4.800	4,444,000	21,034,572	4.7333	3.596	3.581	3.596	3.475	3.642	5,857,706	3.5909	2.38%
2019-09-04	0	4.630	4.620	4.650	4.540	4.690	3,793,557	17,627,480	4.6467	3.513	3.505	3.528	3.444	3.558	5,000,347	3.5253	1.98%
2019-09-03	0	4.540	4.540	4.550	4.530	4.780	3,114,000	14,355,508	4.6100	3.444	3.444	3.452	3.437	3.626	4,104,612	3.4974	-3.40%
2019-09-02	0	4.700	4.700	4.710	4.490	4.820	6,301,995	29,641,702	4.7035	3.566	3.566	3.573	3.406	3.657	8,306,758	3.5684	4.44%
2019-08-30	0	4.500	4.490	4.500	4.470	4.600	5,976,000	27,041,026	4.5249	3.414	3.406	3.414	3.391	3.490	7,877,059	3.4329	-0.22%
2019-08-29	0	4.510	4.510	4.520	4.460	4.650	3,554,500	16,139,275	4.5405	3.422	3.422	3.429	3.384	3.528	4,685,242	3.4447	-2.38%
2019-08-28	0	4.620	4.620	4.630	4.520	4.720	3,398,015	15,562,695	4.5799	3.505	3.505	3.513	3.429	3.581	4,478,977	3.4746	-0.65%
2019-08-27	0	4.650	4.630	4.650	4.380	4.700	8,550,536	39,057,260	4.5678	3.528	3.513	3.528	3.323	3.566	11,270,595	3.4654	5.92%
2019-08-26	0	4.390	4.390	4.400	4.150	4.550	10,867,956	47,804,659	4.3987	3.331	3.331	3.338	3.148	3.452	14,325,223	3.3371	4.52%
2019-08-23	0	4.200	4.200	4.210	4.170	4.250	1,690,000	7,113,000	4.2089	3.186	3.186	3.194	3.164	3.224	2,227,615	3.1931	0.24%
2019-08-22	0	4.190	4.120	4.190	4.080	4.210	2,484,274	10,270,492	4.1342	3.179	3.126	3.179	3.095	3.194	3,274,560	3.1364	0.48%
2019-08-21	0	4.170	4.170	4.180	4.110	4.230	2,236,000	9,384,420	4.1970	3.164	3.164	3.171	3.118	3.209	2,947,307	3.1841	-0.48%
2019-08-20	0	4.190	4.180	4.190	4.090	4.220	3,889,036	16,228,328	4.1728	3.179	3.171	3.179	3.103	3.202	5,126,199	3.1658	3.46%
2019-08-19	0	4.050	4.040	4.050	4.020	4.150	4,302,206	17,481,966	4.0635	3.073	3.065	3.073	3.050	3.148	5,670,805	3.0828	2.79%
2019-08-16	0	3.940	3.930	3.940	3.760	3.960	2,180,000	8,504,260	3.9010	2.989	2.982	2.989	2.853	3.004	2,873,492	2.9596	3.14%
2019-08-15	0	3.820	3.820	3.830	3.680	3.850	2,357,001	8,923,653	3.7860	2.898	2.898	2.906	2.792	2.921	3,106,800	2.8723	0.00%
2019-08-14	0	3.820	3.820	3.830	3.800	3.890	1,204,168	4,625,576	3.8413	2.898	2.898	2.906	2.883	2.951	1,587,233	2.9142	0.00%
2019-08-13	0	3.820	3.820	3.830	3.800	3.880	4,487,443	17,185,903	3.8298	2.898	2.898	2.906	2.883	2.944	5,914,969	2.9055	-0.52%
2019-08-12	0	3.840	3.830	3.840	3.820	4.000	3,188,000	12,352,850	3.8748	2.913	2.906	2.913	2.898	3.035	4,202,153	2.9396	0.52%
2019-08-09	0	3.820	3.780	3.820	3.780	3.930	2,797,260	10,744,723	3.8412	2.898	2.868	2.898	2.868	2.982	3,687,112	2.9141	-0.78%
2019-08-08	0	3.850	3.830	3.850	3.730	4.000	9,611,515	36,725,996	3.8210	2.921	2.906	2.921	2.830	3.035	12,669,088	2.8989	-2.28%
2019-08-07	0	3.940	3.930	3.940	3.890	4.060	2,469,597	9,799,838	3.9682	2.989	2.982	2.989	2.951	3.080	3,255,214	3.0105	-1.01%
2019-08-06	0	3.980	3.980	4.000	3.810	4.010	5,833,466	22,789,501	3.9067	3.019	3.019	3.035	2.890	3.042	7,689,183	2.9638	-1.00%
2019-08-05	0	4.020	4.010	4.020	3.980	4.200	4,734,750	19,167,160	4.0482	3.050	3.042	3.050	3.019	3.186	6,240,948	3.0712	-4.06%
2019-08-02	0	4.190	4.190	4.200	4.170	4.260	2,373,566	9,997,444	4.2120	3.179	3.179	3.186	3.164	3.232	3,128,635	3.1955	-3.01%
2019-08-01	0	4.320	4.320	4.330	4.260	4.350	1,624,000	6,985,960	4.3017	3.277	3.277	3.285	3.232	3.300	2,140,620	3.2635	0.00%
2019-07-31	0	4.320	4.300	4.330	4.240	4.360	1,522,500	6,522,375	4.2840	3.277	3.262	3.285	3.217	3.308	2,006,831	3.2501	1.17%
2019-07-30	0	4.270	4.270	4.290	4.220	4.340	1,178,413	5,044,951	4.2811	3.239	3.239	3.255	3.202	3.293	1,553,285	3.2479	-0.47%
2019-07-29	0	4.290	4.290	4.300	4.260	4.360	1,050,000	4,502,840	4.2884	3.255	3.255	3.262	3.232	3.308	1,384,021	3.2534	-1.15%
2019-07-26	0	4.340	4.340	4.360	4.310	4.420	1,016,000	4,424,960	4.3553	3.293	3.293	3.308	3.270	3.353	1,339,206	3.3042	-1.81%
2019-07-25	0	4.420	4.420	4.430	4.310	4.450	2,842,000	12,515,680	4.4038	3.353	3.353	3.361	3.270	3.376	3,746,085	3.3410	1.38%
2019-07-24	0	4.360	4.350	4.360	4.310	4.400	2,641,000	11,510,820	4.3585	3.308	3.300	3.308	3.270	3.338	3,481,143	3.3066	0.00%
2019-07-23	0	4.360	4.350	4.360	4.260	4.380	1,794,491	7,748,955	4.3182	3.308	3.300	3.308	3.232	3.323	2,365,347	3.2760	2.11%
2019-07-22	0	4.270	4.270	4.280	4.210	4.330	1,404,015	6,002,502	4.2752	3.239	3.239	3.247	3.194	3.285	1,850,654	3.2434	-0.70%
2019-07-19	0	4.300	4.280	4.300	4.160	4.320	2,713,501	11,544,024	4.2543	3.262	3.247	3.262	3.156	3.277	3,576,708	3.2276	2.63%
2019-07-18	0	4.190	4.180	4.190	4.100	4.320	2,116,000	8,861,060	4.1876	3.179	3.171	3.179	3.111	3.277	2,789,133	3.1770	-1.41%
2019-07-17	0	4.250	4.240	4.270	4.210	4.310	1,038,761	4,421,624	4.2566	3.224	3.217	3.239	3.194	3.270	1,369,207	3.2293	-0.93%
2019-07-16	0	4.290	4.290	4.320	4.250	4.350	3,388,000	14,565,236	4.2991	3.255	3.255	3.277	3.224	3.300	4,465,776	3.2615	0.70%
2019-07-15	0	4.260	4.250	4.260	4.100	4.260	2,732,000	11,457,960	4.1940	3.232	3.224	3.232	3.111	3.232	3,601,092	3.1818	2.90%
2019-07-12	0	4.140	4.130	4.140	4.120	4.170	1,376,000	5,692,382	4.1369	3.141	3.133	3.141	3.126	3.164	1,813,727	3.1385	-0.96%
2019-07-11	0	4.180	4.180	4.200	4.170	4.240	2,254,000	9,448,262	4.1918	3.171	3.171	3.186	3.164	3.217	2,971,033	3.1801	-0.71%
2019-07-10	0	4.210	4.200	4.210	4.090	4.220	2,212,000	9,236,760	4.1758	3.194	3.186	3.194	3.103	3.202	2,915,672	3.1680	1.94%
2019-07-09	0	4.130	4.120	4.130	4.080	4.200	2,652,000	10,933,770	4.1228	3.133	3.126	3.133	3.095	3.186	3,495,643	3.1278	-0.72%
2019-07-08	0	4.160	4.160	4.170	4.140	4.300	1,328,000	5,557,520	4.1849	3.156	3.156	3.164	3.141	3.262	1,750,458	3.1749	-3.26%
2019-07-05	0	4.300	4.270	4.300	4.200	4.300	2,846,000	12,096,250	4.2503	3.262	3.239	3.262	3.186	3.262	3,751,357	3.2245	1.65%
2019-07-04	0	4.230	4.230	4.250	4.210	4.380	2,262,000	9,666,192	4.2733	3.209	3.209	3.224	3.194	3.323	2,981,578	3.2420	-1.63%
2019-07-03	0	4.300	4.300	4.310	4.250	4.350	3,953,022	16,977,150	4.2947	3.262	3.262	3.270	3.224	3.300	5,210,540	3.2582	0.00%
2019-07-02	0	4.300	4.290	4.300	4.240	4.350	3,664,000	15,740,490	4.2960	3.262	3.255	3.262	3.217	3.300	4,829,576	3.2592	2.63%
2019-06-28	0	4.190	4.170	4.190	4.140	4.230	2,138,500	8,953,010	4.1866	3.179	3.164	3.179	3.141	3.209	2,818,790	3.1762	0.00%
2019-06-27	0	4.190	4.190	4.200	4.100	4.220	2,437,669	10,143,768	4.1613	3.179	3.179	3.186	3.111	3.202	3,213,130	3.1570	2.20%
2019-06-26	0	4.100	4.100	4.130	4.030	4.140	2,314,000	9,439,940	4.0795	3.111	3.111	3.133	3.057	3.141	3,050,120	3.0949	0.49%
2019-06-25	0	4.080	4.070	4.080	4.070	4.180	1,816,000	7,444,720	4.0995	3.095	3.088	3.095	3.088	3.171	2,393,698	3.1101	-2.39%
2019-06-24	0	4.180	4.170	4.180	4.160	4.220	1,192,000	4,990,390	4.1866	3.171	3.164	3.171	3.156	3.202	1,571,194	3.1762	-0.95%
2019-06-21	0	4.220	4.200	4.220	4.150	4.220	4,112,902	17,288,620	4.2035	3.202	3.186	3.202	3.148	3.202	5,421,281	3.1890	0.72%
2019-06-20	0	4.190	4.180	4.190	4.150	4.230	1,722,500	7,219,211	4.1911	3.179	3.171	3.179	3.148	3.209	2,270,454	3.1796	0.72%
2019-06-19	0	4.160	4.160	4.170	4.050	4.240	3,825,059	15,877,430	4.1509	3.156	3.156	3.164	3.073	3.217	5,041,870	3.1491	3.48%
2019-06-18	0	4.020	4.010	4.020	4.000	4.060	2,632,000	10,594,610	4.0253	3.050	3.042	3.050	3.035	3.080	3,469,280	3.0538	0.25%
2019-06-17	0	4.010	4.000	4.010	3.890	4.030	4,280,302	17,099,569	3.9949	3.042	3.035	3.042	2.951	3.057	5,641,933	3.0308	2.25%
2019-06-14	0	3.990	3.990	4.000	3.970	4.080	2,596,817	10,393,390	4.0024	2.975	2.975	2.983	2.960	3.042	3,482,492	2.9845	-1.48%
2019-06-13	0	4.050	4.050	4.060	4.000	4.090	2,766,000	11,181,080	4.0423	3.020	3.020	3.027	2.983	3.050	3,709,376	3.0143	-0.74%
2019-06-12	0	4.080	4.060	4.090	4.010	4.180	3,284,442	13,400,005	4.0798	3.042	3.027	3.050	2.990	3.117	4,404,639	3.0422	-2.16%
2019-06-11	0	4.170	4.170	4.190	4.120	4.240	5,049,000	21,092,010	4.1775	3.109	3.109	3.124	3.072	3.162	6,771,020	3.1150	0.72%
2019-06-10	0	4.140	4.140	4.160	4.070	4.240	2,286,000	9,500,320	4.1559	3.087	3.087	3.102	3.035	3.162	3,065,667	3.0989	0.73%
2019-06-06	0	4.110	4.110	4.130	4.080	4.260	2,722,000	11,245,710	4.1314	3.065	3.065	3.080	3.042	3.177	3,650,370	3.0807	-2.14%
2019-06-05	0	4.200	4.200	4.210	4.160	4.400	5,448,025	23,198,627	4.2582	3.132	3.132	3.139	3.102	3.281	7,306,137	3.1752	-2.33%
2019-06-04	0	4.300	4.300	4.320	4.300	4.460	2,336,170	10,139,567	4.3403	3.206	3.206	3.221	3.206	3.326	3,132,948	3.2364	-2.49%
2019-06-03	0	4.410	4.400	4.410	4.360	4.490	1,397,421	6,164,006	4.4110	3.288	3.281	3.288	3.251	3.348	1,874,028	3.2892	-0.45%
2019-05-31	0	4.430	4.400	4.430	4.380	4.480	1,252,635	5,525,640	4.4112	3.303	3.281	3.303	3.266	3.341	1,679,861	3.2893	-0.23%
2019-05-30	0	4.440	4.420	4.440	4.370	4.540	1,450,000	6,400,280	4.4140	3.311	3.296	3.311	3.259	3.385	1,944,539	3.2914	-1.33%
2019-05-29	0	4.500	4.490	4.500	4.480	4.670	2,001,000	9,069,620	4.5325	3.356	3.348	3.356	3.341	3.482	2,683,464	3.3798	-3.64%
2019-05-28	0	4.670	4.640	4.670	4.350	4.670	4,766,000	21,805,170	4.5752	3.482	3.460	3.482	3.244	3.482	6,391,500	3.4116	7.85%
2019-05-27	0	4.330	4.310	4.330	4.270	4.360	2,142,000	9,246,980	4.3170	3.229	3.214	3.229	3.184	3.251	2,872,554	3.2191	0.23%
2019-05-24	0	4.320	4.290	4.320	4.280	4.330	1,266,000	5,427,928	4.2875	3.221	3.199	3.221	3.192	3.229	1,697,784	3.1971	0.23%
2019-05-23	0	4.310	4.310	4.320	4.290	4.390	2,316,000	9,974,630	4.3068	3.214	3.214	3.221	3.199	3.274	3,105,899	3.2115	0.00%
2019-05-22	0	4.310	4.300	4.310	4.300	4.370	808,000	3,493,640	4.3238	3.214	3.206	3.214	3.206	3.259	1,083,578	3.2242	0.00%
2019-05-21	0	4.310	4.310	4.330	4.270	4.380	2,082,000	9,004,470	4.3249	3.214	3.214	3.229	3.184	3.266	2,792,090	3.2250	-0.23%
2019-05-20	0	4.320	4.320	4.330	4.300	4.390	1,936,502	8,418,118	4.3471	3.221	3.221	3.229	3.206	3.274	2,596,968	3.2415	-2.04%
2019-05-17	0	4.410	4.410	4.420	4.340	4.540	2,662,000	11,858,640	4.4548	3.288	3.288	3.296	3.236	3.385	3,569,906	3.3218	-1.12%
2019-05-16	0	4.460	4.460	4.470	4.360	4.500	2,938,000	13,073,580	4.4498	3.326	3.326	3.333	3.251	3.356	3,940,039	3.3181	1.83%
2019-05-15	0	4.380	4.380	4.400	4.300	4.410	3,430,000	14,961,010	4.3618	3.266	3.266	3.281	3.206	3.288	4,599,841	3.2525	1.86%
2019-05-14	0	4.300	4.300	4.320	4.260	4.360	3,661,400	15,731,210	4.2965	3.206	3.206	3.221	3.177	3.251	4,910,163	3.2038	-3.37%
2019-05-10	0	4.450	4.450	4.480	4.370	4.500	2,898,000	12,874,000	4.4424	3.318	3.318	3.341	3.259	3.356	3,886,396	3.3126	2.53%
2019-05-09	0	4.340	4.330	4.340	4.300	4.490	7,281,500	31,723,671	4.3567	3.236	3.229	3.236	3.206	3.348	9,764,940	3.2487	-3.56%
2019-05-08	0	4.500	4.500	4.520	4.480	4.600	3,279,678	14,839,010	4.5245	3.356	3.356	3.370	3.341	3.430	4,398,250	3.3738	-0.22%
2019-05-07	0	4.510	4.500	4.510	4.440	4.540	2,571,500	11,581,130	4.5036	3.363	3.356	3.363	3.311	3.385	3,448,540	3.3583	1.12%
2019-05-06	0	4.460	4.450	4.470	4.450	4.620	5,355,715	24,030,484	4.4869	3.326	3.318	3.333	3.318	3.445	7,182,344	3.3458	-3.25%
2019-05-03	0	4.610	4.610	4.620	4.510	4.630	885,708	4,047,250	4.5695	3.438	3.438	3.445	3.363	3.452	1,187,789	3.4074	0.44%
2019-05-02	0	4.590	4.580	4.590	4.500	4.610	1,288,000	5,861,290	4.5507	3.423	3.415	3.423	3.356	3.438	1,727,287	3.3933	0.00%
2019-04-30	0	4.590	4.580	4.590	4.530	4.610	1,852,000	8,452,920	4.5642	3.423	3.415	3.423	3.378	3.438	2,483,646	3.4034	-1.08%
2019-04-29	0	4.640	4.620	4.650	4.540	4.660	1,514,786	6,985,907	4.6118	3.460	3.445	3.467	3.385	3.475	2,031,421	3.4389	1.31%
2019-04-26	0	4.580	4.560	4.590	4.500	4.610	2,604,000	11,887,170	4.5650	3.415	3.400	3.423	3.356	3.438	3,492,124	3.4040	0.66%
2019-04-25	0	4.550	4.540	4.550	4.520	4.650	5,054,000	23,074,380	4.5656	3.393	3.385	3.393	3.370	3.467	6,777,725	3.4044	-1.73%
2019-04-24	0	4.630	4.630	4.650	4.580	4.690	5,622,000	26,023,960	4.6290	3.452	3.452	3.467	3.415	3.497	7,539,448	3.4517	-0.86%
2019-04-23	0	4.670	4.670	4.680	4.670	4.810	6,562,110	30,933,333	4.7139	3.482	3.482	3.490	3.482	3.587	8,800,194	3.5151	-0.64%
2019-04-18	0	4.700	4.690	4.700	4.680	4.860	6,818,500	32,347,842	4.7441	3.505	3.497	3.505	3.490	3.624	9,144,028	3.5376	-3.09%
2019-04-17	0	4.850	4.850	4.860	4.740	4.880	8,198,000	39,435,800	4.8104	3.617	3.617	3.624	3.535	3.639	10,994,023	3.5870	0.83%
2019-04-16	0	4.810	4.800	4.820	4.690	4.830	5,450,000	25,970,260	4.7652	3.587	3.579	3.594	3.497	3.602	7,308,786	3.5533	0.63%
2019-04-15	0	4.780	4.780	4.790	4.770	5.060	5,082,500	24,893,320	4.8978	3.564	3.564	3.572	3.557	3.773	6,815,946	3.6522	-3.24%
2019-04-12	0	4.940	4.930	4.940	4.820	5.010	5,540,000	27,243,670	4.9176	3.684	3.676	3.684	3.594	3.736	7,429,481	3.6670	0.41%
2019-04-11	0	4.920	4.920	4.930	4.890	5.130	5,863,007	29,146,834	4.9713	3.669	3.669	3.676	3.646	3.825	7,862,653	3.7070	-3.15%
2019-04-10	0	5.080	5.070	5.090	5.040	5.230	10,100,400	51,690,524	5.1177	3.788	3.781	3.796	3.758	3.900	13,545,259	3.8161	-1.74%
2019-04-09	0	5.170	5.160	5.170	5.080	5.390	12,888,200	66,663,967	5.1725	3.855	3.848	3.855	3.788	4.019	17,283,870	3.8570	-2.64%
2019-04-08	0	5.310	5.310	5.320	4.750	5.350	20,470,970	105,358,085	5.1467	3.960	3.960	3.967	3.542	3.989	27,452,832	3.8378	12.26%
2019-04-04	0	4.730	4.730	4.760	4.700	4.810	4,926,500	23,453,610	4.7607	3.527	3.527	3.549	3.505	3.587	6,606,740	3.5500	0.42%
2019-04-03	0	4.710	4.700	4.710	4.590	4.730	7,894,000	36,911,380	4.6759	3.512	3.505	3.512	3.423	3.527	10,586,340	3.4867	1.73%
2019-04-02	0	4.630	4.630	4.650	4.560	4.790	7,480,000	34,611,220	4.6272	3.452	3.452	3.467	3.400	3.572	10,031,141	3.4504	-2.32%
2019-04-01	0	4.740	4.710	4.740	4.630	4.870	5,559,500	26,476,016	4.7623	3.535	3.512	3.535	3.452	3.631	7,455,632	3.5511	2.16%
2019-03-29	0	4.640	4.640	4.650	4.530	4.700	3,606,000	16,704,834	4.6325	3.460	3.460	3.467	3.378	3.505	4,835,868	3.4544	1.31%
2019-03-28	0	4.580	4.570	4.590	4.480	4.600	1,240,363	5,636,738	4.5444	3.415	3.408	3.423	3.341	3.430	1,663,403	3.3887	0.22%
2019-03-27	0	4.570	4.540	4.570	4.480	4.590	3,522,000	15,977,080	4.5364	3.408	3.385	3.408	3.341	3.423	4,723,219	3.3827	3.16%
2019-03-26	0	4.430	4.420	4.450	4.400	4.690	4,976,000	22,404,480	4.5025	3.303	3.296	3.318	3.281	3.497	6,673,122	3.3574	-5.54%
2019-03-25	0	4.690	4.680	4.690	4.580	4.780	4,210,000	19,707,280	4.6811	3.497	3.490	3.497	3.415	3.564	5,645,869	3.4906	-1.88%
2019-03-22	0	4.780	4.760	4.780	4.730	4.930	7,656,000	36,944,980	4.8256	3.564	3.549	3.564	3.527	3.676	10,267,168	3.5984	2.36%
2019-03-21	0	4.670	4.660	4.670	4.560	4.700	2,276,000	10,604,350	4.6592	3.482	3.475	3.482	3.400	3.505	3,052,256	3.4743	1.30%
2019-03-20	0	4.610	4.580	4.610	4.590	4.680	2,278,000	10,544,350	4.6288	3.438	3.415	3.438	3.423	3.490	3,054,938	3.4516	-1.28%
2019-03-19	0	4.670	4.670	4.680	4.550	4.700	2,875,037	13,429,659	4.6711	3.482	3.482	3.490	3.393	3.505	3,855,602	3.4832	1.30%
2019-03-18	0	4.610	4.570	4.610	4.490	4.650	2,700,758	12,369,979	4.5802	3.438	3.408	3.438	3.348	3.467	3,621,883	3.4153	1.99%
2019-03-15	0	4.520	4.520	4.530	4.510	4.600	2,060,000	9,350,140	4.5389	3.370	3.370	3.378	3.363	3.430	2,762,587	3.3846	0.44%
2019-03-14	0	4.500	4.490	4.500	4.490	4.660	3,358,000	15,229,666	4.5353	3.356	3.348	3.356	3.348	3.475	4,503,285	3.3819	-2.81%
2019-03-13	0	4.630	4.620	4.630	4.580	4.700	3,780,000	17,498,400	4.6292	3.452	3.445	3.452	3.415	3.505	5,069,213	3.4519	-1.49%
2019-03-12	0	4.700	4.690	4.700	4.600	4.710	3,293,822	15,354,284	4.6615	3.505	3.497	3.505	3.430	3.512	4,417,218	3.4760	1.29%
2019-03-11	0	4.640	4.640	4.670	4.570	4.690	2,588,000	11,941,490	4.6142	3.460	3.460	3.482	3.408	3.497	3,470,667	3.4407	1.31%
2019-03-08	0	4.580	4.580	4.600	4.570	4.690	5,580,000	25,729,860	4.6111	3.415	3.415	3.430	3.408	3.497	7,483,124	3.4384	-3.38%
2019-03-07	0	4.740	4.730	4.740	4.730	4.930	5,859,589	28,340,717	4.8366	3.535	3.527	3.535	3.527	3.676	7,858,070	3.6066	-2.67%
2019-03-06	0	4.870	4.870	4.880	4.650	5.010	9,396,503	45,562,099	4.8488	3.631	3.631	3.639	3.467	3.736	12,601,289	3.6157	4.73%
2019-03-05	0	4.650	4.650	4.660	4.580	4.740	2,640,000	12,248,380	4.6395	3.467	3.467	3.475	3.415	3.535	3,540,403	3.4596	-0.85%
2019-03-04	0	4.690	4.690	4.700	4.690	4.820	2,800,000	13,270,150	4.7393	3.497	3.497	3.505	3.497	3.594	3,754,972	3.5340	-0.21%
2019-03-01	0	4.700	4.700	4.710	4.560	4.770	4,380,280	20,369,112	4.6502	3.505	3.505	3.512	3.400	3.557	5,874,225	3.4675	-1.26%
2019-02-28	0	4.760	4.700	4.760	4.630	4.880	4,424,041	20,860,168	4.7152	3.549	3.505	3.549	3.452	3.639	5,932,911	3.5160	-0.83%
2019-02-27	0	4.800	4.800	4.810	4.740	4.940	4,688,000	22,642,076	4.8298	3.579	3.579	3.587	3.535	3.684	6,286,897	3.6015	-1.64%
2019-02-26	0	4.880	4.880	4.890	4.730	4.970	4,134,000	20,239,370	4.8958	3.639	3.639	3.646	3.527	3.706	5,543,949	3.6507	2.74%
2019-02-25	0	4.750	4.720	4.750	4.670	4.870	6,189,181	29,687,128	4.7966	3.542	3.520	3.542	3.482	3.631	8,300,073	3.5767	1.71%
2019-02-22	0	4.670	4.670	4.700	4.580	4.710	3,936,864	18,292,103	4.6464	3.482	3.482	3.505	3.415	3.512	5,279,577	3.4647	0.00%
2019-02-21	0	4.670	4.620	4.670	4.550	4.800	5,956,000	27,791,000	4.6661	3.482	3.445	3.482	3.393	3.579	7,987,363	3.4794	1.74%
2019-02-20	0	4.590	4.580	4.590	4.510	4.750	4,848,000	22,392,838	4.6190	3.423	3.415	3.423	3.363	3.542	6,501,467	3.4443	-1.71%
2019-02-19	0	4.670	4.670	4.690	4.590	4.820	5,771,526	26,994,802	4.6772	3.482	3.482	3.497	3.423	3.594	7,739,972	3.4877	-2.30%
2019-02-18	0	4.780	4.770	4.780	4.530	4.900	5,360,000	25,444,220	4.7471	3.564	3.557	3.564	3.378	3.654	7,188,090	3.5398	5.05%
2019-02-15	0	4.550	4.540	4.560	4.490	4.670	6,976,425	31,774,025	4.5545	3.393	3.385	3.400	3.348	3.482	9,355,816	3.3962	-2.78%
2019-02-14	0	4.680	4.670	4.680	4.630	4.780	3,464,000	16,259,190	4.6938	3.490	3.482	3.490	3.452	3.564	4,645,437	3.5000	-1.68%
2019-02-13	0	4.760	4.750	4.760	4.480	4.820	7,292,000	33,849,280	4.6420	3.549	3.542	3.549	3.341	3.594	9,779,021	3.4614	1.06%
2019-02-12	0	4.710	4.690	4.710	4.610	4.780	2,940,000	13,789,702	4.6904	3.512	3.497	3.512	3.438	3.564	3,942,721	3.4975	-0.42%
2019-02-11	0	4.730	4.710	4.730	4.430	4.730	3,193,007	14,761,113	4.6230	3.527	3.512	3.527	3.303	3.527	4,282,019	3.4472	6.53%
2019-02-08	0	4.440	4.440	4.460	4.320	4.500	1,206,000	5,322,212	4.4131	3.311	3.311	3.326	3.221	3.356	1,617,320	3.2908	0.23%
2019-02-04	0	4.430	4.430	4.450	4.330	4.560	616,000	2,743,689	4.4540	3.303	3.303	3.318	3.229	3.400	826,094	3.3213	-0.23%
2019-02-01	0	4.440	4.430	4.440	4.430	4.590	2,830,000	12,712,930	4.4922	3.311	3.303	3.311	3.303	3.423	3,795,204	3.3497	-0.22%
2019-01-31	0	4.450	4.420	4.450	4.290	4.590	3,866,000	17,252,142	4.4625	3.318	3.296	3.318	3.199	3.423	5,184,544	3.3276	4.46%
2019-01-30	0	4.260	4.250	4.260	4.150	4.360	1,618,000	6,881,234	4.2529	3.177	3.169	3.177	3.095	3.251	2,169,838	3.1713	-2.07%
2019-01-29	0	4.350	4.350	4.360	4.280	4.440	1,733,000	7,537,040	4.3491	3.244	3.244	3.251	3.192	3.311	2,324,060	3.2430	-2.25%
2019-01-28	0	4.450	4.410	4.450	4.350	4.480	1,876,000	8,321,380	4.4357	3.318	3.288	3.318	3.244	3.341	2,515,832	3.3076	1.60%
2019-01-25	0	4.380	4.370	4.380	4.300	4.420	1,828,000	7,990,998	4.3714	3.266	3.259	3.266	3.206	3.296	2,451,461	3.2597	0.46%
2019-01-24	0	4.360	4.350	4.360	4.260	4.440	4,456,000	19,282,300	4.3273	3.251	3.244	3.251	3.177	3.311	5,975,770	3.2267	-1.13%
2019-01-23	0	4.410	4.400	4.410	4.350	4.510	2,096,000	9,232,440	4.4048	3.288	3.281	3.288	3.244	3.363	2,810,865	3.2846	-1.34%
2019-01-22	0	4.470	4.470	4.480	4.430	4.670	2,044,000	9,217,266	4.5094	3.333	3.333	3.341	3.303	3.482	2,741,130	3.3626	-4.08%
2019-01-21	0	4.660	4.640	4.660	4.550	4.760	3,166,500	14,785,265	4.6693	3.475	3.460	3.475	3.393	3.549	4,246,472	3.4818	0.00%
2019-01-18	0	4.660	4.650	4.680	4.450	4.720	4,494,000	20,860,110	4.6418	3.475	3.467	3.490	3.318	3.520	6,026,731	3.4613	4.72%
2019-01-17	0	4.450	4.440	4.450	4.350	4.520	1,354,000	6,020,090	4.4462	3.318	3.311	3.318	3.244	3.370	1,815,797	3.3154	-0.67%
2019-01-16	0	4.480	4.460	4.480	4.360	4.630	6,492,000	28,899,132	4.4515	3.341	3.326	3.341	3.251	3.452	8,706,172	3.3194	-1.75%
2019-01-15	0	4.560	4.560	4.570	4.420	4.600	1,238,000	5,606,916	4.5290	3.400	3.400	3.408	3.296	3.430	1,660,234	3.3772	2.24%
2019-01-14	0	4.460	4.450	4.460	4.380	4.590	811,000	3,609,194	4.4503	3.326	3.318	3.326	3.266	3.423	1,087,601	3.3185	-1.98%
2019-01-11	0	4.550	4.550	4.560	4.380	4.600	1,476,099	6,657,643	4.5103	3.393	3.393	3.400	3.266	3.430	1,979,540	3.3632	1.79%
2019-01-10	0	4.470	4.450	4.470	4.370	4.590	3,307,098	14,836,073	4.4861	3.333	3.318	3.333	3.259	3.423	4,435,022	3.3452	1.82%
2019-01-09	0	4.390	4.380	4.400	4.220	4.430	3,064,000	13,436,200	4.3852	3.274	3.266	3.281	3.147	3.303	4,109,013	3.2699	1.15%
2019-01-08	0	4.340	4.340	4.350	4.050	4.380	1,764,138	7,524,798	4.2654	3.236	3.236	3.244	3.020	3.266	2,365,818	3.1806	3.09%
2019-01-07	0	4.210	4.210	4.220	4.170	4.290	692,000	2,924,660	4.2264	3.139	3.139	3.147	3.109	3.199	928,015	3.1515	-0.24%
2019-01-04	0	4.220	4.210	4.220	3.930	4.240	5,448,445	22,336,816	4.0997	3.147	3.139	3.147	2.931	3.162	7,306,700	3.0570	0.72%
2019-01-03	0	4.190	4.170	4.190	4.000	4.220	3,040,000	12,469,510	4.1018	3.124	3.109	3.124	2.983	3.147	4,076,827	3.0586	3.46%
2019-01-02	0	4.050	4.030	4.050	4.000	4.130	3,680,000	14,869,940	4.0407	3.020	3.005	3.020	2.983	3.080	4,935,107	3.0131	-2.64%
2018-12-31	0	4.160	4.150	4.160	4.120	4.210	834,500	3,474,690	4.1638	3.102	3.095	3.102	3.072	3.139	1,119,116	3.1049	1.46%
2018-12-28	0	4.100	4.100	4.110	4.100	4.400	1,459,577	6,092,012	4.1738	3.057	3.057	3.065	3.057	3.281	1,957,383	3.1123	-4.21%
2018-12-27	0	4.280	4.240	4.280	4.240	4.360	1,168,210	5,024,010	4.3006	3.192	3.162	3.192	3.162	3.251	1,566,642	3.2069	0.94%
2018-12-24	0	4.240	4.230	4.240	4.120	4.270	568,060	2,386,151	4.2005	3.162	3.154	3.162	3.072	3.184	761,803	3.1322	1.44%
2018-12-21	0	4.180	4.180	4.200	4.110	4.440	5,368,000	22,615,330	4.2130	3.117	3.117	3.132	3.065	3.311	7,198,819	3.1415	-5.00%
2018-12-20	0	4.400	4.400	4.410	4.320	4.420	2,800,000	12,217,960	4.3636	3.281	3.281	3.288	3.221	3.296	3,754,972	3.2538	0.00%
2018-12-19	0	4.400	4.400	4.430	4.330	4.520	2,762,500	12,141,955	4.3953	3.281	3.281	3.303	3.229	3.370	3,704,683	3.2775	-1.12%
2018-12-18	0	4.450	4.450	4.460	4.400	4.550	3,466,000	15,454,320	4.4588	3.318	3.318	3.326	3.281	3.393	4,648,119	3.3249	-0.22%
2018-12-17	0	4.460	4.450	4.460	4.310	4.520	3,642,000	16,064,990	4.4110	3.326	3.318	3.326	3.214	3.370	4,884,146	3.2892	-0.67%
2018-12-14	0	4.490	4.450	4.490	4.400	4.550	2,316,000	10,292,250	4.4440	3.348	3.318	3.348	3.281	3.393	3,105,899	3.3138	-1.32%
2018-12-13	0	4.550	4.530	4.550	4.310	4.600	5,988,000	26,892,830	4.4911	3.393	3.378	3.393	3.214	3.430	8,030,277	3.3489	6.31%
2018-12-12	0	4.280	4.280	4.310	4.270	4.590	7,548,000	33,056,530	4.3795	3.192	3.192	3.214	3.184	3.423	10,122,333	3.2657	-4.46%
2018-12-11	0	4.480	4.450	4.480	4.360	4.690	8,450,000	37,686,030	4.4599	3.341	3.318	3.341	3.251	3.497	11,331,970	3.3256	0.00%
2018-12-10	0	4.480	4.470	4.480	4.460	4.670	4,767,300	21,720,578	4.5562	3.341	3.333	3.341	3.326	3.482	6,393,243	3.3974	-4.27%
2018-12-07	0	4.680	4.680	4.700	4.680	5.020	6,060,000	28,976,460	4.7816	3.490	3.490	3.505	3.490	3.743	8,126,833	3.5655	-7.87%
2018-12-06	0	5.080	5.040	5.080	5.010	5.420	6,386,000	32,979,300	5.1643	3.788	3.758	3.788	3.736	4.042	8,564,019	3.8509	-4.51%
2018-12-05	0	5.320	5.310	5.320	5.250	5.400	1,344,000	7,151,920	5.3214	3.967	3.960	3.967	3.915	4.027	1,802,387	3.9680	-2.03%
2018-12-04	0	5.430	5.400	5.430	5.330	5.650	3,834,000	20,973,400	5.4704	4.049	4.027	4.049	3.974	4.213	5,141,630	4.0791	0.74%
2018-12-03	0	5.390	5.360	5.390	5.290	5.430	2,486,500	13,371,226	5.3775	4.019	3.997	4.019	3.945	4.049	3,334,550	4.0099	2.08%
2018-11-30	0	5.280	5.270	5.280	5.250	5.340	1,892,000	9,992,500	5.2814	3.937	3.930	3.937	3.915	3.982	2,537,289	3.9383	-0.38%
2018-11-29	0	5.300	5.300	5.330	5.290	5.500	1,420,000	7,658,380	5.3932	3.952	3.952	3.974	3.945	4.101	1,904,307	4.0216	-1.85%
2018-11-28	0	5.400	5.400	5.420	5.300	5.440	1,792,000	9,676,500	5.3998	4.027	4.027	4.042	3.952	4.056	2,403,182	4.0265	0.19%
2018-11-27	0	5.390	5.350	5.390	5.280	5.430	1,264,500	6,796,565	5.3749	4.019	3.989	4.019	3.937	4.049	1,695,772	4.0079	0.94%
2018-11-26	0	5.340	5.340	5.350	5.300	5.640	2,184,000	11,783,160	5.3952	3.982	3.982	3.989	3.952	4.206	2,928,879	4.0231	-1.11%
2018-11-23	0	5.400	5.360	5.400	5.350	5.460	828,000	4,456,040	5.3817	4.027	3.997	4.027	3.989	4.071	1,110,399	4.0130	-1.46%
2018-11-22	0	5.480	5.470	5.500	5.420	5.620	2,680,000	14,760,930	5.5078	4.086	4.079	4.101	4.042	4.191	3,594,045	4.1071	-0.90%
2018-11-21	0	5.530	5.520	5.530	5.330	5.540	2,433,000	13,264,760	5.4520	4.124	4.116	4.124	3.974	4.131	3,262,803	4.0654	2.03%
2018-11-20	0	5.420	5.400	5.420	5.340	5.510	2,098,000	11,313,640	5.3926	4.042	4.027	4.042	3.982	4.109	2,813,547	4.0211	-1.09%
2018-11-19	0	5.480	5.480	5.510	5.450	5.630	2,191,575	12,099,848	5.5211	4.086	4.086	4.109	4.064	4.198	2,939,037	4.1169	-2.32%
2018-11-16	0	5.610	5.600	5.610	5.510	5.680	1,517,545	8,435,588	5.5587	4.183	4.176	4.183	4.109	4.235	2,035,121	4.1450	-0.18%
2018-11-15	0	5.620	5.600	5.620	5.450	5.720	2,198,000	12,226,920	5.5627	4.191	4.176	4.191	4.064	4.265	2,947,653	4.1480	0.90%
2018-11-14	0	5.570	5.550	5.580	5.520	6.000	2,016,000	11,342,160	5.6261	4.153	4.139	4.161	4.116	4.474	2,703,580	4.1952	-3.80%
2018-11-13	0	5.790	5.760	5.790	5.540	5.790	2,784,000	15,731,144	5.6506	4.317	4.295	4.317	4.131	4.317	3,733,515	4.2135	2.84%
2018-11-12	0	5.630	5.620	5.630	5.610	5.850	1,268,000	7,210,800	5.6868	4.198	4.191	4.198	4.183	4.362	1,700,466	4.2405	-3.10%
2018-11-09	0	5.810	5.800	5.810	5.610	5.830	2,206,000	12,669,392	5.7432	4.332	4.325	4.332	4.183	4.347	2,958,382	4.2825	-1.53%
2018-11-08	0	5.900	5.840	5.900	5.800	6.010	1,360,000	8,062,236	5.9281	4.399	4.355	4.399	4.325	4.482	1,823,844	4.4205	0.17%
2018-11-07	0	5.890	5.880	5.890	5.850	6.050	2,960,000	17,642,600	5.9603	4.392	4.385	4.392	4.362	4.511	3,969,542	4.4445	-0.17%
2018-11-06	0	5.900	5.900	5.910	5.640	5.970	3,482,000	20,379,078	5.8527	4.399	4.399	4.407	4.206	4.452	4,669,576	4.3642	4.80%
2018-11-05	0	5.630	5.610	5.630	5.550	5.700	2,764,000	15,516,800	5.6139	4.198	4.183	4.198	4.139	4.250	3,706,694	4.1862	-0.88%
2018-11-02	0	5.680	5.670	5.680	5.460	5.750	7,889,500	44,039,890	5.5821	4.235	4.228	4.235	4.071	4.288	10,580,305	4.1624	6.17%
2018-11-01	0	5.350	5.330	5.350	5.250	5.700	9,959,000	54,364,830	5.4589	3.989	3.974	3.989	3.915	4.250	13,355,632	4.0706	-1.83%
2018-10-31	0	5.450	5.440	5.450	5.410	5.590	3,872,310	21,175,104	5.4683	4.064	4.056	4.064	4.034	4.168	5,193,006	4.0776	-0.73%
2018-10-30	0	5.490	5.460	5.490	5.330	5.540	3,686,000	20,177,720	5.4742	4.094	4.071	4.094	3.974	4.131	4,943,153	4.0820	1.10%
2018-10-29	0	5.430	5.400	5.430	5.330	5.500	3,413,000	18,471,451	5.4121	4.049	4.027	4.049	3.974	4.101	4,577,043	4.0357	0.00%
2018-10-26	0	5.430	5.410	5.430	5.380	5.690	4,336,000	23,620,790	5.4476	4.049	4.034	4.049	4.012	4.243	5,814,843	4.0622	0.37%
2018-10-25	0	5.410	5.410	5.430	5.380	5.820	9,622,000	53,352,178	5.5448	4.034	4.034	4.049	4.012	4.340	12,903,695	4.1346	-7.68%
2018-10-24	0	5.860	5.850	5.860	5.830	6.150	1,798,000	10,661,740	5.9298	4.370	4.362	4.370	4.347	4.586	2,411,229	4.4217	-2.33%
2018-10-23	0	6.000	6.000	6.040	5.890	6.200	3,562,000	21,504,606	6.0372	4.474	4.474	4.504	4.392	4.623	4,776,861	4.5018	-2.76%
2018-10-22	0	6.170	6.160	6.170	6.010	6.170	3,002,000	18,388,620	6.1255	4.601	4.593	4.601	4.482	4.601	4,025,867	4.5676	2.83%
2018-10-19	0	6.000	5.990	6.000	5.900	6.140	4,778,000	28,695,013	6.0057	4.474	4.467	4.474	4.399	4.578	6,407,592	4.4783	2.56%
2018-10-18	0	5.850	5.820	5.850	5.800	5.960	2,960,014	17,374,360	5.8697	4.362	4.340	4.362	4.325	4.444	3,969,561	4.3769	0.34%
2018-10-16	0	5.830	5.820	5.830	5.780	5.930	3,024,000	17,638,130	5.8327	4.347	4.340	4.347	4.310	4.422	4,055,370	4.3493	0.17%
2018-10-15	0	5.820	5.810	5.820	5.710	5.960	1,520,000	8,889,970	5.8487	4.340	4.332	4.340	4.258	4.444	2,038,414	4.3612	-2.02%
2018-10-12	0	5.940	5.940	5.990	5.600	6.190	5,264,500	30,865,250	5.8629	4.429	4.429	4.467	4.176	4.616	7,060,019	4.3718	2.77%
2018-10-11	0	5.780	5.770	5.780	5.630	5.920	6,950,500	40,197,710	5.7834	4.310	4.303	4.310	4.198	4.414	9,321,049	4.3126	-3.83%
2018-10-10	0	6.010	6.010	6.040	6.000	6.270	2,904,004	17,696,044	6.0937	4.482	4.482	4.504	4.474	4.675	3,894,448	4.5439	-3.22%
2018-10-09	0	6.210	6.200	6.210	6.160	6.350	2,048,892	12,821,575	6.2578	4.631	4.623	4.631	4.593	4.735	2,747,690	4.6663	-0.16%
2018-10-08	0	6.220	6.200	6.240	6.100	6.350	3,064,000	19,008,436	6.2038	4.638	4.623	4.653	4.549	4.735	4,109,013	4.6260	-2.20%
2018-10-05	0	6.360	6.350	6.360	6.190	6.500	3,301,000	20,811,636	6.3046	4.743	4.735	4.743	4.616	4.847	4,426,844	4.7012	-3.49%
2018-10-04	0	6.590	6.560	6.590	6.500	6.780	2,258,000	14,884,860	6.5921	4.914	4.892	4.914	4.847	5.056	3,028,117	4.9155	-1.49%
2018-10-03	0	6.690	6.680	6.690	6.530	6.730	1,243,000	8,219,440	6.6126	4.989	4.981	4.989	4.869	5.018	1,666,940	4.9309	-0.59%
2018-10-02	0	6.730	6.700	6.740	6.610	6.960	714,302	4,856,509	6.7990	5.018	4.996	5.026	4.929	5.190	957,923	5.0698	-3.03%
2018-09-28	0	6.940	6.930	6.940	6.710	6.940	1,649,000	11,285,650	6.8439	5.175	5.168	5.175	5.003	5.175	2,211,411	5.1034	2.66%
2018-09-27	0	6.760	6.750	6.760	6.670	6.900	910,000	6,133,130	6.7397	5.041	5.033	5.041	4.974	5.145	1,220,366	5.0256	-1.46%
2018-09-26	0	6.860	6.820	6.860	6.670	6.930	1,952,000	13,347,780	6.8380	5.115	5.086	5.115	4.974	5.168	2,617,752	5.0989	2.08%
2018-09-24	0	6.720	6.720	6.730	6.690	6.900	664,000	4,489,500	6.7613	5.011	5.011	5.018	4.989	5.145	890,465	5.0417	-3.86%
2018-09-21	0	6.990	6.940	6.990	6.720	6.990	1,628,500	11,307,275	6.9434	5.212	5.175	5.212	5.011	5.212	2,183,919	5.1775	3.40%
2018-09-20	0	6.760	6.760	6.770	6.640	6.860	1,674,666	11,233,368	6.7078	5.041	5.041	5.048	4.951	5.115	2,245,830	5.0019	0.30%
2018-09-19	0	6.740	6.730	6.740	6.600	6.910	3,236,000	21,844,440	6.7504	5.026	5.018	5.026	4.921	5.153	4,339,675	5.0337	-0.30%
2018-09-18	0	6.760	6.740	6.760	6.530	6.760	1,462,000	9,697,600	6.6331	5.041	5.026	5.041	4.869	5.041	1,960,632	4.9462	3.05%
2018-09-17	0	6.560	6.560	6.600	6.400	6.730	1,494,003	9,808,145	6.5650	4.892	4.892	4.921	4.772	5.018	2,003,550	4.8954	-2.09%
2018-09-14	0	6.700	6.680	6.700	6.630	6.920	2,442,500	16,367,095	6.7010	4.996	4.981	4.996	4.944	5.160	3,275,543	4.9968	-0.89%
2018-09-13	0	6.760	6.750	6.760	6.620	6.920	3,688,000	24,760,940	6.7139	5.041	5.033	5.041	4.936	5.160	4,945,835	5.0064	0.00%
2018-09-12	0	6.760	6.730	6.760	6.660	7.070	4,086,000	27,731,720	6.7870	5.041	5.018	5.041	4.966	5.272	5,479,578	5.0609	-4.11%
2018-09-11	0	7.050	7.050	7.060	6.940	7.230	2,876,143	20,396,316	7.0916	5.257	5.257	5.264	5.175	5.391	3,857,085	5.2880	1.44%
2018-09-10	0	6.950	6.930	6.950	6.850	7.130	3,001,855	20,911,368	6.9661	5.182	5.168	5.182	5.108	5.317	4,025,672	5.1945	-2.25%
2018-09-07	0	7.110	7.060	7.110	7.020	7.280	2,792,003	19,855,812	7.1117	5.302	5.264	5.302	5.235	5.429	3,744,248	5.3030	0.00%
2018-09-06	0	7.110	7.100	7.110	7.040	7.290	1,928,000	13,770,450	7.1423	5.302	5.294	5.302	5.250	5.436	2,585,567	5.3259	-1.52%
2018-09-05	0	7.220	7.220	7.240	7.120	7.420	2,762,992	20,027,056	7.2483	5.384	5.384	5.399	5.309	5.533	3,705,342	5.4049	-2.96%
2018-09-04	0	7.440	7.430	7.440	7.290	7.600	3,485,001	25,939,867	7.4433	5.548	5.540	5.548	5.436	5.667	4,673,601	5.5503	1.92%
2018-09-03	0	7.300	7.300	7.310	6.880	7.350	3,176,000	22,828,240	7.1877	5.443	5.443	5.451	5.130	5.481	4,259,212	5.3597	2.82%
2018-08-31	0	7.100	7.090	7.100	7.050	7.340	4,453,120	32,209,296	7.2330	5.294	5.287	5.294	5.257	5.473	5,971,908	5.3935	-0.84%
2018-08-30	0	7.160	7.160	7.250	7.090	7.400	5,653,863	40,665,327	7.1925	5.339	5.339	5.406	5.287	5.518	7,582,179	5.3633	-2.45%
2018-08-29	0	7.340	7.330	7.340	7.030	7.410	5,166,961	37,654,373	7.2875	5.473	5.466	5.473	5.242	5.525	6,929,213	5.4341	3.82%
2018-08-28	0	7.070	6.940	7.070	6.930	7.450	3,729,357	26,445,623	7.0912	5.272	5.175	5.272	5.168	5.555	5,001,297	5.2878	-0.42%
2018-08-27	0	7.100	7.090	7.100	6.900	7.150	4,106,286	28,926,554	7.0445	5.294	5.287	5.294	5.145	5.332	5,506,782	5.2529	2.60%
2018-08-24	0	6.920	6.910	6.920	6.910	7.130	1,898,000	13,288,208	7.0012	5.160	5.153	5.160	5.153	5.317	2,545,335	5.2206	-2.95%
2018-08-23	0	7.130	7.090	7.130	6.830	7.160	3,392,000	23,954,080	7.0619	5.317	5.287	5.317	5.093	5.339	4,548,881	5.2659	1.13%
2018-08-22	0	7.050	7.050	7.070	6.940	7.180	1,610,000	11,302,960	7.0205	5.257	5.257	5.272	5.175	5.354	2,159,109	5.2350	-2.49%
2018-08-21	0	7.230	7.210	7.230	6.730	7.230	4,797,002	33,938,844	7.0750	5.391	5.376	5.391	5.018	5.391	6,433,075	5.2757	7.11%
2018-08-20	0	6.750	6.740	6.750	6.410	6.800	3,845,000	25,479,310	6.6266	5.033	5.026	5.033	4.780	5.071	5,156,382	4.9413	3.37%
2018-08-17	0	6.530	6.510	6.530	6.400	6.870	7,018,500	45,735,970	6.5165	4.869	4.854	4.869	4.772	5.123	9,412,241	4.8592	-4.95%
2018-08-16	0	6.870	6.850	6.870	6.700	6.960	4,621,000	31,542,840	6.8260	5.123	5.108	5.123	4.996	5.190	6,197,046	5.0900	-0.87%
2018-08-15	0	6.930	6.900	6.930	6.720	7.060	4,778,000	32,680,560	6.8398	5.168	5.145	5.168	5.011	5.264	6,407,592	5.1003	-2.39%
2018-08-14	0	7.100	7.060	7.100	7.000	7.280	1,386,000	9,823,040	7.0873	5.294	5.264	5.294	5.220	5.429	1,858,711	5.2849	-1.93%
2018-08-13	0	7.240	7.230	7.240	7.160	7.380	1,612,502	11,691,354	7.2504	5.399	5.391	5.399	5.339	5.503	2,162,464	5.4065	-2.56%
2018-08-10	0	7.430	7.420	7.430	7.290	7.520	2,660,000	19,721,410	7.4141	5.540	5.533	5.540	5.436	5.607	3,567,224	5.5285	-1.20%
2018-08-09	0	7.520	7.500	7.530	7.200	7.620	3,772,500	28,275,105	7.4951	5.607	5.593	5.615	5.369	5.682	5,059,155	5.5889	3.72%
2018-08-08	0	7.250	7.230	7.250	6.920	7.330	4,576,000	32,901,000	7.1899	5.406	5.391	5.406	5.160	5.466	6,136,698	5.3614	3.13%
2018-08-07	0	7.030	7.030	7.050	6.550	7.100	16,254,000	111,876,360	6.8830	5.242	5.242	5.257	4.884	5.294	21,797,615	5.1325	1.15%
2018-08-06	0	6.950	6.950	6.980	6.870	7.410	6,082,936	43,298,305	7.1180	5.182	5.182	5.205	5.123	5.525	8,157,592	5.3077	-3.47%
2018-08-03	0	7.200	7.200	7.210	7.180	7.400	4,030,000	29,183,600	7.2416	5.369	5.369	5.376	5.354	5.518	5,404,478	5.3999	-2.04%
2018-08-02	0	7.350	7.350	7.370	7.250	7.550	2,774,000	20,405,880	7.3561	5.481	5.481	5.496	5.406	5.630	3,720,105	5.4853	-2.39%
2018-08-01	0	7.530	7.510	7.530	7.410	7.640	2,848,500	21,386,334	7.5079	5.615	5.600	5.615	5.525	5.697	3,820,014	5.5985	0.67%
2018-07-31	0	7.480	7.480	7.500	7.150	7.700	2,982,000	22,376,548	7.5039	5.578	5.578	5.593	5.332	5.742	3,999,046	5.5955	-1.06%
2018-07-30	0	7.560	7.560	7.590	7.510	7.830	3,090,000	23,582,762	7.6320	5.637	5.637	5.660	5.600	5.839	4,143,880	5.6910	-4.30%
2018-07-27	0	7.900	7.890	7.900	7.670	7.990	1,292,000	10,148,792	7.8551	5.891	5.883	5.891	5.719	5.958	1,732,652	5.8574	1.28%
2018-07-26	0	7.800	7.800	7.810	7.670	7.970	2,682,000	20,893,236	7.7902	5.816	5.816	5.824	5.719	5.943	3,596,727	5.8090	-1.14%
2018-07-25	0	7.890	7.870	7.890	7.730	7.960	2,442,000	19,281,070	7.8956	5.883	5.868	5.883	5.764	5.936	3,274,872	5.8876	1.81%
2018-07-24	0	7.750	7.720	7.750	7.600	7.860	3,952,500	30,525,090	7.7230	5.779	5.757	5.779	5.667	5.861	5,300,546	5.7589	0.13%
2018-07-23	0	7.740	7.720	7.740	7.560	7.930	3,602,500	27,805,153	7.7183	5.772	5.757	5.772	5.637	5.913	4,831,174	5.7554	-2.03%
2018-07-20	0	7.900	7.900	7.940	7.740	8.020	3,482,500	27,507,540	7.8988	5.891	5.891	5.921	5.772	5.980	4,670,247	5.8900	-0.25%
2018-07-19	0	7.920	7.900	7.940	7.850	8.000	2,306,502	18,318,705	7.9422	5.906	5.891	5.921	5.854	5.965	3,093,161	5.9223	-1.49%
2018-07-18	0	8.040	8.000	8.050	7.980	8.100	1,524,300	12,243,062	8.0319	5.995	5.965	6.003	5.951	6.040	2,044,180	5.9892	0.50%
2018-07-17	0	8.000	8.000	8.020	7.900	8.090	2,902,000	23,269,100	8.0183	5.965	5.965	5.980	5.891	6.033	3,891,761	5.9791	-1.11%
2018-07-16	0	8.090	8.070	8.100	7.960	8.310	3,506,000	28,262,080	8.0611	6.033	6.018	6.040	5.936	6.197	4,701,762	6.0110	-2.18%
2018-07-13	0	8.270	8.270	8.300	7.810	8.360	4,675,420	38,646,018	8.2658	6.167	6.167	6.189	5.824	6.234	6,270,026	6.1636	3.38%
2018-07-12	0	8.000	8.000	8.040	7.790	8.080	4,324,000	34,331,440	7.9397	5.965	5.965	5.995	5.809	6.025	5,798,750	5.9205	1.01%
2018-07-11	0	7.920	7.920	7.990	7.560	7.990	3,786,000	29,903,560	7.8985	5.906	5.906	5.958	5.637	5.958	5,077,259	5.8897	-1.49%
2018-07-10	0	8.040	8.000	8.040	7.860	8.090	4,270,000	33,990,340	7.9603	5.995	5.965	5.995	5.861	6.033	5,726,333	5.9358	1.90%
2018-07-09	0	7.890	7.890	7.900	7.400	7.990	8,024,000	61,533,810	7.6687	5.883	5.883	5.891	5.518	5.958	10,760,678	5.7184	6.05%
2018-07-06	0	7.440	7.410	7.440	7.260	7.570	10,354,000	77,324,422	7.4681	5.548	5.525	5.548	5.414	5.645	13,885,352	5.5688	1.64%
2018-07-05	0	7.320	7.310	7.320	7.150	7.630	19,706,000	144,313,440	7.3233	5.458	5.451	5.458	5.332	5.690	26,426,960	5.4608	-3.68%
2018-07-04	0	7.600	7.570	7.600	7.530	7.800	9,492,568	72,212,706	7.6073	5.667	5.645	5.667	5.615	5.816	12,730,118	5.6726	-1.94%
2018-07-03	0	7.750	7.750	7.760	7.300	7.880	11,101,874	84,742,876	7.6332	5.779	5.779	5.786	5.443	5.876	14,888,297	5.6919	-5.14%
2018-06-29	0	8.170	8.130	8.170	7.680	8.170	6,248,164	49,689,131	7.9526	6.092	6.062	6.092	5.727	6.092	8,379,173	5.9301	7.93%
2018-06-28	0	7.570	7.570	7.580	7.560	7.810	5,464,000	42,059,170	7.6975	5.645	5.645	5.652	5.637	5.824	7,327,561	5.7399	-1.69%
2018-06-27	0	7.700	7.680	7.700	7.570	8.060	5,385,000	41,483,050	7.7034	5.742	5.727	5.742	5.645	6.010	7,221,617	5.7443	-3.39%
2018-06-26	0	7.970	7.920	7.970	7.860	8.080	6,410,515	50,748,387	7.9164	5.943	5.906	5.943	5.861	6.025	8,596,895	5.9031	-1.36%
2018-06-25	0	8.080	8.080	8.120	8.030	8.400	2,592,992	21,081,885	8.1303	6.025	6.025	6.055	5.988	6.264	3,477,362	6.0626	-3.58%
2018-06-22	0	8.380	8.310	8.380	8.100	8.380	2,636,500	21,724,845	8.2400	6.249	6.197	6.249	6.040	6.249	3,535,709	6.1444	0.72%
2018-06-21	0	8.320	8.300	8.320	8.230	8.590	3,423,524	28,808,439	8.4148	6.204	6.189	6.204	6.137	6.405	4,591,157	6.2748	-1.42%
2018-06-20	0	8.440	8.410	8.440	7.990	8.440	3,910,855	32,281,567	8.2544	6.294	6.271	6.294	5.958	6.294	5,244,697	6.1551	3.56%
2018-06-19	0	8.150	8.120	8.150	8.070	8.450	4,021,007	33,051,038	8.2196	6.077	6.055	6.077	6.018	6.301	5,392,418	6.1292	-2.74%
2018-06-15	0	8.380	8.380	8.480	8.340	8.680	6,136,006	51,786,630	8.4398	6.249	6.249	6.323	6.219	6.472	8,228,762	6.2934	-2.44%
2018-06-14	0	8.590	8.590	8.600	8.570	8.950	4,420,000	38,241,240	8.6519	6.405	6.405	6.413	6.390	6.674	5,927,492	6.4515	-2.50%
2018-06-13	0	8.810	8.800	8.810	8.800	9.150	3,402,000	30,166,420	8.8673	6.569	6.562	6.569	6.562	6.823	4,562,292	6.6121	-3.19%
2018-06-12	0	9.100	9.060	9.100	8.750	9.170	4,726,000	42,455,948	8.9835	6.786	6.756	6.786	6.525	6.838	6,337,857	6.6988	4.13%
2018-06-11	0	8.800	8.800	8.840	8.760	8.980	2,710,500	23,932,473	8.8295	6.516	6.516	6.546	6.487	6.650	3,660,446	6.5381	-1.12%
2018-06-08	0	8.900	8.860	8.900	8.800	9.110	1,702,000	15,097,900	8.8707	6.590	6.561	6.590	6.516	6.746	2,298,498	6.5686	-0.45%
2018-06-07	0	8.940	8.900	8.940	8.880	9.250	3,662,000	32,866,950	8.9751	6.620	6.590	6.620	6.575	6.849	4,945,417	6.6459	-1.11%
2018-06-06	0	9.040	9.010	9.050	8.930	9.170	3,541,874	32,066,676	9.0536	6.694	6.672	6.701	6.613	6.790	4,783,190	6.7040	0.00%
2018-06-05	0	9.040	9.040	9.100	8.760	9.280	6,364,000	57,288,694	9.0020	6.694	6.694	6.738	6.487	6.872	8,594,384	6.6658	-2.06%
2018-06-04	0	9.230	9.210	9.250	8.900	9.240	4,439,000	40,502,170	9.1242	6.835	6.820	6.849	6.590	6.842	5,994,731	6.7563	4.29%
2018-06-01	0	8.850	8.800	8.850	8.760	9.100	6,445,500	58,011,180	9.0003	6.553	6.516	6.553	6.487	6.738	8,704,447	6.6645	-2.96%
2018-05-31	0	9.120	9.080	9.120	8.830	9.150	6,344,381	57,570,251	9.0742	6.753	6.724	6.753	6.538	6.775	8,567,889	6.7193	3.40%
2018-05-30	0	8.820	8.750	8.820	8.580	8.890	5,645,501	49,136,553	8.7037	6.531	6.479	6.531	6.353	6.583	7,624,073	6.4449	0.00%
2018-05-29	0	8.820	8.770	8.820	8.680	9.280	6,504,000	57,962,220	8.9118	6.531	6.494	6.531	6.427	6.872	8,783,449	6.5990	-4.23%
2018-05-28	0	9.210	9.180	9.210	9.050	9.310	8,246,000	75,806,904	9.1932	6.820	6.798	6.820	6.701	6.894	11,135,966	6.8074	1.10%
2018-05-25	0	9.110	9.080	9.150	9.030	9.300	5,540,000	50,449,240	9.1064	6.746	6.724	6.775	6.687	6.886	7,481,597	6.7431	-1.09%
2018-05-24	0	9.210	9.150	9.210	9.070	9.290	5,290,978	48,346,542	9.1375	6.820	6.775	6.820	6.716	6.879	7,145,301	6.7662	-0.22%
2018-05-23	0	9.230	9.220	9.270	9.210	9.460	4,615,500	42,850,880	9.2841	6.835	6.827	6.864	6.820	7.005	6,233,089	6.8747	-0.97%
2018-05-21	0	9.320	9.310	9.320	9.210	9.480	4,456,000	41,443,260	9.3006	6.901	6.894	6.901	6.820	7.020	6,017,689	6.8869	0.43%
2018-05-18	0	9.280	9.280	9.340	9.150	9.530	6,139,002	56,846,188	9.2598	6.872	6.872	6.916	6.775	7.057	8,290,531	6.8568	-0.54%
2018-05-17	0	9.330	9.310	9.360	9.300	9.440	3,152,501	29,447,769	9.3411	6.909	6.894	6.931	6.886	6.990	4,257,354	6.9169	-0.64%
2018-05-16	0	9.390	9.340	9.390	9.140	9.660	6,868,975	64,590,876	9.4033	6.953	6.916	6.953	6.768	7.153	9,276,337	6.9630	-0.95%
2018-05-15	0	9.480	9.460	9.480	9.250	9.550	5,074,313	47,806,172	9.4212	7.020	7.005	7.020	6.849	7.072	6,852,702	6.9763	2.16%
2018-05-14	0	9.280	9.280	9.290	9.200	9.460	4,936,502	45,861,518	9.2903	6.872	6.872	6.879	6.812	7.005	6,666,592	6.8793	-0.64%
2018-05-11	0	9.340	9.290	9.340	9.070	9.570	5,922,503	55,254,427	9.3296	6.916	6.879	6.916	6.716	7.086	7,998,156	6.9084	-1.37%
2018-05-10	0	9.470	9.470	9.510	9.430	9.750	2,929,044	28,007,428	9.5620	7.012	7.012	7.042	6.983	7.220	3,955,583	7.0805	-0.84%
2018-05-09	0	9.550	9.490	9.550	9.300	9.620	3,285,502	31,196,853	9.4953	7.072	7.027	7.072	6.886	7.123	4,436,968	7.0311	-0.52%
2018-05-08	0	9.600	9.520	9.600	9.170	9.630	10,453,095	99,145,006	9.4848	7.109	7.049	7.109	6.790	7.131	14,116,579	7.0233	3.67%
2018-05-07	0	9.260	9.260	9.270	9.100	9.300	5,578,500	51,330,200	9.2014	6.857	6.857	6.864	6.738	6.886	7,533,590	6.8135	0.11%
2018-05-04	0	9.250	9.220	9.250	8.980	9.280	8,916,352	81,709,046	9.1640	6.849	6.827	6.849	6.650	6.872	12,041,255	6.7858	2.44%
2018-05-03	0	9.030	9.020	9.030	8.660	9.400	21,676,021	196,377,260	9.0597	6.687	6.679	6.687	6.413	6.961	29,272,791	6.7085	2.96%
2018-05-02	0	8.770	8.730	8.770	8.440	8.770	9,183,555	79,173,002	8.6212	6.494	6.464	6.494	6.250	6.494	12,402,105	6.3838	2.81%
2018-04-30	0	8.530	8.500	8.530	8.200	8.530	4,844,515	40,686,660	8.3985	6.316	6.294	6.316	6.072	6.316	6,542,367	6.2190	4.53%
2018-04-27	0	8.160	8.140	8.170	8.060	8.290	3,360,015	27,559,081	8.2021	6.042	6.028	6.050	5.968	6.139	4,537,596	6.0735	0.49%
2018-04-26	0	8.120	8.090	8.120	8.050	8.270	1,641,000	13,342,320	8.1306	6.013	5.991	6.013	5.961	6.124	2,216,119	6.0206	-1.81%
2018-04-25	0	8.270	8.260	8.270	8.000	8.290	5,700,000	46,712,300	8.1951	6.124	6.116	6.124	5.924	6.139	7,697,672	6.0684	2.22%
2018-04-24	0	8.090	8.050	8.090	7.970	8.350	4,366,707	35,642,152	8.1622	5.991	5.961	5.991	5.902	6.183	5,897,102	6.0440	2.41%
2018-04-23	0	7.900	7.900	7.930	7.810	8.060	4,276,000	33,728,720	7.8879	5.850	5.850	5.872	5.783	5.968	5,774,605	5.8409	-1.13%
2018-04-20	0	7.990	7.990	8.000	7.940	8.400	6,109,970	49,609,807	8.1195	5.916	5.916	5.924	5.879	6.220	8,251,324	6.0123	-0.75%
2018-04-19	0	8.050	8.040	8.050	7.580	8.150	7,468,000	59,306,360	7.9414	5.961	5.953	5.961	5.613	6.035	10,085,301	5.8805	4.68%
2018-04-18	0	7.690	7.690	7.710	7.440	7.870	7,429,500	56,735,080	7.6365	5.694	5.694	5.709	5.509	5.828	10,033,308	5.6547	0.39%
2018-04-17	0	7.660	7.660	7.670	7.520	8.140	4,972,000	38,861,490	7.8161	5.672	5.672	5.680	5.568	6.028	6,714,531	5.7877	-4.13%
2018-04-16	0	7.990	7.970	7.990	7.960	8.250	4,831,000	38,807,120	8.0329	5.916	5.902	5.916	5.894	6.109	6,524,115	5.9483	-2.92%
2018-04-13	0	8.230	8.220	8.230	8.130	8.570	4,672,000	38,845,150	8.3145	6.094	6.087	6.094	6.020	6.346	6,309,390	6.1567	-2.02%
2018-04-12	0	8.400	8.390	8.400	8.100	8.540	11,111,507	92,996,681	8.3694	6.220	6.213	6.220	5.998	6.324	15,005,744	6.1974	3.70%
2018-04-11	0	8.100	8.070	8.100	7.990	8.250	5,293,013	42,754,278	8.0775	5.998	5.976	5.998	5.916	6.109	7,148,049	5.9813	-0.37%
2018-04-10	0	8.130	8.100	8.130	7.970	8.340	4,811,000	39,255,750	8.1596	6.020	5.998	6.020	5.902	6.176	6,497,106	6.0420	0.62%
2018-04-09	0	8.080	8.040	8.080	7.780	8.200	4,342,000	35,059,920	8.0746	5.983	5.953	5.983	5.761	6.072	5,863,736	5.9791	0.62%
2018-04-06	0	8.030	8.030	8.060	7.860	8.110	2,628,643	21,111,808	8.0314	5.946	5.946	5.968	5.820	6.005	3,549,900	5.9472	2.16%
2018-04-04	0	7.860	7.830	7.860	7.800	8.350	5,685,600	45,636,440	8.0267	5.820	5.798	5.820	5.776	6.183	7,678,226	5.9436	-0.63%
2018-04-03	0	7.910	7.900	7.910	7.820	8.070	2,229,700	17,699,408	7.9380	5.857	5.850	5.857	5.791	5.976	3,011,140	5.8780	-2.71%
2018-03-29	0	8.130	8.120	8.130	7.400	8.130	9,491,523	74,926,971	7.8941	6.020	6.013	6.020	5.480	6.020	12,818,006	5.8454	7.68%
2018-03-28	0	7.550	7.520	7.550	7.400	7.850	12,144,000	91,130,808	7.5042	5.591	5.568	5.591	5.480	5.813	16,400,094	5.5567	-5.03%
2018-03-27	0	7.950	7.940	7.950	7.500	7.950	4,654,912	35,978,237	7.7291	5.887	5.879	5.887	5.554	5.887	6,286,314	5.7233	5.72%
2018-03-26	0	7.520	7.520	7.550	7.300	7.560	11,118,025	82,247,623	7.3977	5.568	5.568	5.591	5.406	5.598	15,014,546	5.4779	-0.79%
2018-03-23	0	7.580	7.580	7.590	7.100	7.760	9,196,000	69,467,180	7.5541	5.613	5.613	5.620	5.257	5.746	12,418,911	5.5937	-4.41%
2018-03-22	0	7.930	7.900	7.930	7.740	8.230	8,088,846	63,796,432	7.8870	5.872	5.850	5.872	5.731	6.094	10,923,734	5.8402	-2.46%
2018-03-21	0	8.130	8.130	8.210	8.130	8.410	4,042,001	33,303,583	8.2394	6.020	6.020	6.079	6.020	6.227	5,458,596	6.1011	-2.98%
2018-03-20	0	8.380	8.370	8.380	8.100	8.380	5,104,383	42,342,758	8.2954	6.205	6.198	6.205	5.998	6.205	6,893,310	6.1426	2.20%
2018-03-19	0	8.200	8.200	8.210	7.900	8.260	6,005,002	48,685,991	8.1076	6.072	6.072	6.079	5.850	6.116	8,109,568	6.0035	3.80%
2018-03-16	0	7.900	7.900	7.920	7.890	8.270	5,294,502	42,344,976	7.9979	5.850	5.850	5.865	5.842	6.124	7,150,060	5.9223	-3.42%
2018-03-15	0	8.180	8.140	8.180	8.060	8.450	3,517,530	28,885,437	8.2119	6.057	6.028	6.057	5.968	6.257	4,750,315	6.0807	0.49%
2018-03-14	0	8.140	8.120	8.140	7.970	8.250	4,809,116	38,982,786	8.1060	6.028	6.013	6.028	5.902	6.109	6,494,561	6.0024	-1.57%
2018-03-13	0	8.270	8.250	8.270	8.220	8.440	3,430,500	28,494,395	8.3062	6.124	6.109	6.124	6.087	6.250	4,632,783	6.1506	-2.71%
2018-03-12	0	8.500	8.500	8.520	8.330	8.800	9,152,450	78,738,527	8.6030	6.294	6.294	6.309	6.168	6.516	12,360,098	6.3704	0.00%
2018-03-09	0	8.500	8.490	8.500	8.040	8.500	6,845,521	57,018,705	8.3293	6.294	6.287	6.294	5.953	6.294	9,244,663	6.1677	4.04%
2018-03-08	0	8.170	8.160	8.170	7.800	8.280	9,777,547	79,310,044	8.1114	6.050	6.042	6.050	5.776	6.131	13,204,273	6.0064	4.74%
2018-03-07	0	7.800	7.800	7.840	7.800	8.080	3,105,002	24,445,685	7.8730	5.776	5.776	5.805	5.776	5.983	4,193,208	5.8298	-3.47%
2018-03-06	0	8.080	8.070	8.080	7.630	8.200	7,504,000	59,378,740	7.9129	5.983	5.976	5.983	5.650	6.072	10,133,918	5.8594	5.76%
2018-03-05	0	7.640	7.640	7.670	7.550	7.840	6,736,000	51,589,260	7.6587	5.657	5.657	5.680	5.591	5.805	9,096,758	5.6712	-3.17%
2018-03-02	0	7.890	7.870	7.890	7.620	7.920	3,622,609	28,169,636	7.7761	5.842	5.828	5.842	5.642	5.865	4,892,221	5.7580	-0.38%
2018-03-01	0	7.920	7.910	7.920	7.810	8.100	4,684,690	37,292,702	7.9605	5.865	5.857	5.865	5.783	5.998	6,326,528	5.8947	-2.22%
2018-02-28	0	8.100	8.070	8.100	7.500	8.120	5,872,503	45,938,273	7.8226	5.998	5.976	5.998	5.554	6.013	7,930,632	5.7925	7.00%
2018-02-27	0	7.570	7.570	7.590	7.510	8.120	7,915,500	61,836,065	7.8120	5.605	5.605	5.620	5.561	6.013	10,689,636	5.7847	-4.42%
2018-02-26	0	7.920	7.900	7.920	7.620	8.080	8,134,008	64,111,351	7.8819	5.865	5.850	5.865	5.642	5.983	10,984,724	5.8364	2.99%
2018-02-23	0	7.690	7.680	7.690	7.500	7.870	7,205,051	55,474,234	7.6994	5.694	5.687	5.694	5.554	5.828	9,730,197	5.7012	-0.13%
2018-02-22	0	7.700	7.700	7.710	7.170	7.940	20,376,240	156,886,700	7.6995	5.702	5.702	5.709	5.309	5.879	27,517,477	5.7013	6.50%
2018-02-21	0	7.230	7.220	7.230	7.020	7.260	2,255,500	16,251,300	7.2052	5.354	5.346	5.354	5.198	5.376	3,045,982	5.3353	0.56%
2018-02-20	0	7.190	7.180	7.190	6.900	7.230	3,538,000	25,185,420	7.1185	5.324	5.317	5.324	5.109	5.354	4,777,959	5.2712	2.71%
2018-02-15	0	7.000	6.960	7.000	6.740	7.040	1,808,000	12,578,760	6.9573	5.183	5.154	5.183	4.991	5.213	2,441,648	5.1518	0.43%
2018-02-14	0	6.970	6.910	6.970	6.640	6.970	3,987,088	27,159,812	6.8119	5.161	5.117	5.161	4.917	5.161	5,384,438	5.0441	1.90%
2018-02-13	0	6.840	6.800	6.850	6.780	6.890	3,938,001	26,816,286	6.8096	5.065	5.035	5.072	5.020	5.102	5,318,148	5.0424	1.03%
2018-02-12	0	6.770	6.770	6.800	6.700	6.950	3,181,500	21,696,085	6.8195	5.013	5.013	5.035	4.961	5.146	4,296,517	5.0497	-0.44%
2018-02-09	0	6.800	6.800	6.810	6.550	6.820	9,287,302	61,971,242	6.6727	5.035	5.035	5.043	4.850	5.050	12,542,212	4.9410	-0.44%
2018-02-08	0	6.830	6.830	6.850	6.730	7.150	3,758,511	25,955,954	6.9059	5.058	5.058	5.072	4.983	5.294	5,075,752	5.1137	-3.12%
2018-02-07	0	7.050	7.050	7.070	6.990	7.460	7,658,516	55,606,261	7.2607	5.220	5.220	5.235	5.176	5.524	10,342,587	5.3764	0.43%
2018-02-06	0	7.020	7.010	7.050	6.880	7.250	11,619,500	81,941,490	7.0521	5.198	5.191	5.220	5.095	5.369	15,691,773	5.2219	-3.70%
2018-02-05	0	7.290	7.270	7.290	6.840	7.300	8,728,000	62,506,910	7.1617	5.398	5.383	5.398	5.065	5.406	11,786,892	5.3031	3.40%
2018-02-02	0	7.050	7.040	7.050	6.720	7.090	4,470,483	31,031,157	6.9413	5.220	5.213	5.220	4.976	5.250	6,037,248	5.1400	3.22%
2018-02-01	0	6.830	6.810	6.830	6.790	6.950	5,697,143	38,942,788	6.8355	5.058	5.043	5.058	5.028	5.146	7,693,814	5.0616	-0.29%
2018-01-31	0	6.850	6.830	6.850	6.730	6.850	6,386,000	43,366,680	6.7909	5.072	5.058	5.072	4.983	5.072	8,624,094	5.0285	-0.58%
2018-01-30	0	6.890	6.870	6.890	6.700	6.960	3,131,500	21,480,440	6.8595	5.102	5.087	5.102	4.961	5.154	4,228,993	5.0793	1.32%
2018-01-29	0	6.800	6.800	6.810	6.800	7.050	4,867,500	33,645,810	6.9123	5.035	5.035	5.043	5.035	5.220	6,573,407	5.1185	-1.02%
2018-01-26	0	6.870	6.840	6.870	6.750	6.880	2,021,266	13,797,647	6.8262	5.087	5.065	5.087	4.998	5.095	2,729,657	5.0547	-0.15%
2018-01-25	0	6.880	6.860	6.880	6.730	6.880	2,809,502	19,171,818	6.8239	5.095	5.080	5.095	4.983	5.095	3,794,145	5.0530	1.18%
2018-01-24	0	6.800	6.800	6.820	6.770	6.880	5,933,185	40,404,095	6.8098	5.035	5.035	5.050	5.013	5.095	8,012,581	5.0426	0.00%
2018-01-23	0	6.800	6.800	6.810	6.750	7.120	2,877,389	19,812,550	6.8856	5.035	5.035	5.043	4.998	5.272	3,885,824	5.0987	-2.44%
2018-01-22	0	6.970	6.970	6.990	6.900	7.080	4,516,000	31,560,300	6.9886	5.161	5.161	5.176	5.109	5.243	6,098,717	5.1749	1.01%
2018-01-19	0	6.900	6.900	6.910	6.610	6.910	20,051,306	134,924,659	6.7290	5.109	5.109	5.117	4.895	5.117	27,078,664	4.9827	2.37%
2018-01-18	0	6.740	6.720	6.740	6.470	6.830	30,349,816	201,382,586	6.6354	4.991	4.976	4.991	4.791	5.058	40,986,481	4.9134	-1.46%
2018-01-17	0	6.840	6.810	6.840	6.740	7.100	8,403,000	57,451,890	6.8371	5.065	5.043	5.065	4.991	5.257	11,347,990	5.0627	-3.66%
2018-01-16	0	7.100	7.100	7.110	6.950	7.240	6,379,273	45,103,392	7.0703	5.257	5.257	5.265	5.146	5.361	8,615,009	5.2354	-0.56%
2018-01-15	0	7.140	7.130	7.140	7.090	7.510	5,977,502	43,605,454	7.2949	5.287	5.280	5.287	5.250	5.561	8,072,430	5.4018	-2.33%
2018-01-12	0	7.310	7.310	7.320	7.040	7.680	13,152,916	97,584,003	7.4192	5.413	5.413	5.420	5.213	5.687	17,762,603	5.4938	1.53%
2018-01-11	0	7.200	7.180	7.200	6.480	7.200	19,955,804	137,337,438	6.8821	5.331	5.317	5.331	4.798	5.331	26,949,691	5.0961	11.11%
2018-01-10	0	6.480	6.480	6.490	6.230	6.500	3,706,500	23,585,411	6.3633	4.798	4.798	4.806	4.613	4.813	5,005,513	4.7119	2.86%
2018-01-09	0	6.300	6.290	6.300	6.210	6.330	3,324,447	20,911,212	6.2901	4.665	4.658	4.665	4.598	4.687	4,489,562	4.6577	0.48%
2018-01-08	0	6.270	6.260	6.270	6.150	6.360	3,664,093	22,801,070	6.2228	4.643	4.635	4.643	4.554	4.709	4,948,243	4.6079	-1.72%
2018-01-05	0	6.380	6.360	6.390	6.310	6.620	4,833,004	31,014,065	6.4171	4.724	4.709	4.732	4.672	4.902	6,526,821	4.7518	-2.00%
2018-01-04	0	6.510	6.500	6.510	6.350	6.510	4,218,009	27,245,707	6.4594	4.821	4.813	4.821	4.702	4.821	5,696,290	4.7831	1.40%
2018-01-03	0	6.420	6.420	6.430	6.300	6.580	5,405,000	34,775,170	6.4339	4.754	4.754	4.761	4.665	4.872	7,299,284	4.7642	0.63%
2018-01-02	0	6.380	6.370	6.380	6.260	6.400	2,156,000	13,728,820	6.3677	4.724	4.717	4.724	4.635	4.739	2,911,611	4.7152	0.47%
2017-12-29	0	6.350	6.350	6.360	6.260	6.360	3,634,500	22,962,150	6.3178	4.702	4.702	4.709	4.635	4.709	4,908,279	4.6782	0.63%
2017-12-28	0	6.310	6.310	6.330	6.270	6.370	1,528,296	9,633,287	6.3033	4.672	4.672	4.687	4.643	4.717	2,063,916	4.6675	-0.79%
2017-12-27	0	6.360	6.360	6.390	6.260	6.530	5,222,000	33,543,760	6.4235	4.709	4.709	4.732	4.635	4.835	7,052,148	4.7565	2.75%
2017-12-22	0	6.190	6.180	6.190	6.080	6.300	3,074,000	19,013,560	6.1853	4.584	4.576	4.584	4.502	4.665	4,151,341	4.5801	0.81%
2017-12-21	0	6.140	6.140	6.150	6.020	6.210	1,748,000	10,740,940	6.1447	4.547	4.547	4.554	4.458	4.598	2,360,620	4.5501	1.15%
2017-12-20	0	6.070	6.070	6.110	6.000	6.120	2,070,500	12,531,345	6.0523	4.495	4.495	4.524	4.443	4.532	2,796,146	4.4816	0.33%
2017-12-19	0	6.050	6.040	6.050	6.000	6.180	3,048,000	18,450,814	6.0534	4.480	4.473	4.480	4.443	4.576	4,116,229	4.4825	-1.31%
2017-12-18	0	6.130	6.130	6.140	6.100	6.250	1,030,000	6,328,770	6.1444	4.539	4.539	4.547	4.517	4.628	1,390,983	4.5499	-1.92%
2017-12-15	0	6.250	6.220	6.250	6.120	6.250	1,263,505	7,822,500	6.1911	4.628	4.606	4.628	4.532	4.628	1,706,324	4.5844	-0.48%
2017-12-14	0	6.280	6.270	6.280	6.100	6.390	1,967,912	12,336,896	6.2690	4.650	4.643	4.650	4.517	4.732	2,657,604	4.6421	2.78%
2017-12-13	0	6.110	6.110	6.160	6.060	6.270	3,180,000	19,533,950	6.1428	4.524	4.524	4.561	4.487	4.643	4,294,491	4.5486	-0.16%
2017-12-12	0	6.120	6.120	6.150	6.120	6.220	1,554,285	9,563,657	6.1531	4.532	4.532	4.554	4.532	4.606	2,099,013	4.5563	-1.77%
2017-12-11	0	6.230	6.220	6.240	6.070	6.230	1,831,320	11,264,717	6.1511	4.613	4.606	4.621	4.495	4.613	2,473,141	4.5548	1.14%
2017-12-08	0	6.160	6.150	6.160	6.050	6.180	1,676,701	10,278,395	6.1301	4.561	4.554	4.561	4.480	4.576	2,264,332	4.5393	-0.16%
2017-12-07	0	6.170	6.150	6.170	6.100	6.250	3,202,000	19,771,805	6.1748	4.569	4.554	4.569	4.517	4.628	4,324,201	4.5724	-0.32%
2017-12-06	0	6.190	6.190	6.200	6.110	6.360	2,384,000	14,739,800	6.1828	4.584	4.584	4.591	4.524	4.709	3,219,518	4.5783	-3.28%
2017-12-05	0	6.400	6.380	6.400	6.230	6.460	5,116,220	32,577,987	6.3676	4.739	4.724	4.739	4.613	4.784	6,909,296	4.7151	3.90%
2017-12-04	0	6.160	6.120	6.160	6.100	6.330	3,457,660	21,392,809	6.1871	4.561	4.532	4.561	4.517	4.687	4,669,462	4.5814	-0.65%
2017-12-01	0	6.200	6.160	6.200	6.090	6.300	6,423,774	39,585,827	6.1624	4.591	4.561	4.591	4.510	4.665	8,675,107	4.5632	-1.59%
2017-11-30	0	6.300	6.190	6.300	6.170	6.300	3,864,729	24,101,319	6.2362	4.665	4.584	4.665	4.569	4.665	5,219,196	4.6178	1.61%
2017-11-29	0	6.200	6.200	6.220	6.170	6.350	2,625,151	16,421,481	6.2554	4.591	4.591	4.606	4.569	4.702	3,545,185	4.6321	-1.43%
2017-11-28	0	6.290	6.260	6.290	6.200	6.400	4,758,029	29,845,163	6.2726	4.658	4.635	4.658	4.591	4.739	6,425,570	4.6447	-0.32%
2017-11-27	0	6.310	6.310	6.330	6.300	6.430	1,456,793	9,225,920	6.3330	4.672	4.672	4.687	4.665	4.761	1,967,354	4.6895	-1.56%
2017-11-24	0	6.410	6.400	6.410	6.310	6.500	1,722,345	10,985,934	6.3785	4.746	4.739	4.746	4.672	4.813	2,325,973	4.7232	-0.16%
2017-11-23	0	6.420	6.420	6.430	6.390	6.550	1,566,000	10,123,220	6.4644	4.754	4.754	4.761	4.732	4.850	2,114,834	4.7868	-1.98%
2017-11-22	0	6.550	6.510	6.550	6.400	6.630	4,608,000	29,969,800	6.5039	4.850	4.821	4.850	4.739	4.909	6,222,960	4.8160	0.31%
2017-11-21	0	6.530	6.500	6.530	6.460	6.650	6,612,649	43,331,204	6.5528	4.835	4.813	4.835	4.784	4.924	8,930,176	4.8522	0.46%
2017-11-20	0	6.500	6.480	6.500	6.260	6.620	4,360,000	28,267,020	6.4833	4.813	4.798	4.813	4.635	4.902	5,888,044	4.8007	2.52%
2017-11-17	0	6.340	6.330	6.350	6.330	6.670	2,647,512	16,967,151	6.4087	4.695	4.687	4.702	4.687	4.939	3,575,382	4.7455	-3.21%
2017-11-16	0	6.550	6.520	6.550	6.320	6.610	4,573,200	29,659,072	6.4854	4.850	4.828	4.850	4.680	4.895	6,175,964	4.8023	2.66%
2017-11-15	0	6.380	6.370	6.380	6.260	6.550	2,560,000	16,217,650	6.3350	4.724	4.717	4.724	4.635	4.850	3,457,200	4.6910	-1.85%
2017-11-14	0	6.500	6.490	6.500	6.490	6.620	1,084,500	7,121,120	6.5663	4.813	4.806	4.813	4.806	4.902	1,464,583	4.8622	0.00%
2017-11-13	0	6.500	6.490	6.500	6.420	6.680	7,064,274	45,987,119	6.5098	4.813	4.806	4.813	4.754	4.946	9,540,082	4.8204	-3.27%
2017-11-10	0	6.720	6.700	6.720	6.640	6.770	2,482,000	16,642,300	6.7052	4.976	4.961	4.976	4.917	5.013	3,351,864	4.9651	-0.44%
2017-11-09	0	6.750	6.730	6.750	6.570	6.780	4,580,776	30,720,758	6.7065	4.998	4.983	4.998	4.865	5.020	6,186,195	4.9660	1.66%
2017-11-08	0	6.640	6.620	6.640	6.470	6.760	7,942,760	52,306,153	6.5854	4.917	4.902	4.917	4.791	5.006	10,726,450	4.8764	-2.21%
2017-11-07	0	6.790	6.790	6.800	6.700	6.970	3,242,500	22,026,685	6.7931	5.028	5.028	5.035	4.961	5.161	4,378,895	5.0302	-0.44%
2017-11-06	0	6.820	6.810	6.820	6.610	6.870	15,729,833	106,645,090	6.7798	5.050	5.043	5.050	4.895	5.087	21,242,649	5.0203	0.74%
2017-11-03	0	6.770	6.750	6.770	6.510	6.850	7,963,508	53,498,656	6.7180	5.013	4.998	5.013	4.821	5.072	10,754,469	4.9746	2.42%
2017-11-02	0	6.610	6.580	6.610	6.480	6.820	6,994,838	46,481,190	6.6451	4.895	4.872	4.895	4.798	5.050	9,446,311	4.9206	-3.50%
2017-11-01	0	6.850	6.830	6.850	6.690	6.890	7,266,008	49,234,554	6.7760	5.072	5.058	5.072	4.954	5.102	9,812,517	5.0175	0.88%
2017-10-31	0	6.790	6.790	6.800	6.740	6.900	3,303,981	22,568,271	6.8306	5.028	5.028	5.035	4.991	5.109	4,461,923	5.0580	0.44%
2017-10-30	0	6.760	6.750	6.760	6.700	7.110	4,620,002	31,605,108	6.8409	5.006	4.998	5.006	4.961	5.265	6,239,169	5.0656	-2.87%
2017-10-27	0	6.960	6.950	6.960	6.790	7.250	10,108,249	71,411,807	7.0647	5.154	5.146	5.154	5.028	5.369	13,650,875	5.2313	2.50%
2017-10-26	0	6.790	6.780	6.790	6.760	6.960	2,361,023	16,133,349	6.8332	5.028	5.020	5.028	5.006	5.154	3,188,488	5.0599	-1.59%
2017-10-25	0	6.900	6.870	6.900	6.750	6.970	3,142,000	21,492,440	6.8404	5.109	5.087	5.109	4.998	5.161	4,243,173	5.0652	2.07%
2017-10-24	0	6.760	6.730	6.760	6.690	7.000	3,847,001	26,274,686	6.8299	5.006	4.983	5.006	4.954	5.183	5,195,255	5.0574	-0.88%
2017-10-23	0	6.820	6.780	6.840	6.710	6.970	2,599,502	17,727,498	6.8196	5.050	5.020	5.065	4.969	5.161	3,510,546	5.0498	1.04%
2017-10-20	0	6.750	6.720	6.750	6.620	6.900	3,175,000	21,446,760	6.7549	4.998	4.976	4.998	4.902	5.109	4,287,739	5.0019	1.05%
2017-10-19	0	6.680	6.670	6.680	6.620	6.960	5,836,113	39,916,027	6.8395	4.946	4.939	4.946	4.902	5.154	7,881,489	5.0645	-1.76%
2017-10-18	0	6.800	6.790	6.800	6.500	6.890	7,705,074	52,257,301	6.7822	5.035	5.028	5.035	4.813	5.102	10,405,462	5.0221	3.98%
2017-10-17	0	6.540	6.540	6.610	6.420	6.630	3,633,978	23,787,617	6.5459	4.843	4.843	4.895	4.754	4.909	4,907,574	4.8471	0.46%
2017-10-16	0	6.510	6.460	6.510	6.390	6.620	5,178,589	33,510,682	6.4710	4.821	4.784	4.821	4.732	4.902	6,993,523	4.7917	0.15%
2017-10-13	0	6.500	6.490	6.500	6.250	6.680	7,235,501	46,490,624	6.4253	4.813	4.806	4.813	4.628	4.946	9,771,319	4.7579	-1.96%
2017-10-12	0	6.630	6.600	6.640	6.550	6.700	4,094,000	27,095,778	6.6184	4.909	4.887	4.917	4.850	4.961	5,528,819	4.9008	0.15%
2017-10-11	0	6.620	6.610	6.620	6.540	6.900	6,968,850	46,484,276	6.6703	4.902	4.895	4.902	4.843	5.109	9,411,215	4.9392	-0.60%
2017-10-10	0	6.660	6.640	6.660	6.450	6.750	6,707,080	44,535,200	6.6400	4.932	4.917	4.932	4.776	4.998	9,057,703	4.9168	2.78%
2017-10-09	0	6.480	6.480	6.500	6.240	6.700	19,905,086	129,317,787	6.4967	4.798	4.798	4.813	4.621	4.961	26,881,198	4.8107	3.85%
2017-10-06	0	6.240	6.230	6.240	5.920	6.250	6,878,500	42,100,965	6.1207	4.621	4.613	4.621	4.384	4.628	9,289,200	4.5322	5.41%
2017-10-04	0	5.920	5.920	5.940	5.870	6.010	1,800,000	10,644,590	5.9137	4.384	4.384	4.398	4.347	4.450	2,430,844	4.3790	-1.33%
2017-10-03	0	6.000	6.000	6.010	5.800	6.020	4,055,004	24,124,733	5.9494	4.443	4.443	4.450	4.295	4.458	5,476,157	4.4054	3.09%
2017-09-29	0	5.820	5.760	5.820	5.740	5.850	1,694,000	9,798,700	5.7844	4.310	4.265	4.310	4.250	4.332	2,287,694	4.2832	-0.68%
2017-09-28	0	5.860	5.860	5.880	5.780	5.910	2,100,000	12,272,220	5.8439	4.339	4.339	4.354	4.280	4.376	2,835,985	4.3273	0.86%
2017-09-27	0	5.810	5.800	5.810	5.640	5.860	4,589,000	26,532,580	5.7818	4.302	4.295	4.302	4.176	4.339	6,197,301	4.2813	3.38%
2017-09-26	0	5.620	5.600	5.620	5.580	5.710	2,236,000	12,543,600	5.6098	4.162	4.147	4.162	4.132	4.228	3,019,648	4.1540	0.00%
2017-09-25	0	5.620	5.610	5.620	5.580	5.730	2,691,000	15,160,600	5.6338	4.162	4.154	4.162	4.132	4.243	3,634,112	4.1717	-1.40%
2017-09-22	0	5.700	5.700	5.710	5.630	5.770	1,650,153	9,415,999	5.7061	4.221	4.221	4.228	4.169	4.273	2,228,480	4.2253	-0.35%
2017-09-21	0	5.720	5.720	5.740	5.610	5.750	2,984,668	16,962,140	5.6831	4.236	4.236	4.250	4.154	4.258	4,030,701	4.2082	0.70%
2017-09-20	0	5.680	5.650	5.680	5.610	5.890	7,315,000	41,763,100	5.7092	4.206	4.184	4.206	4.154	4.361	9,878,680	4.2276	-3.07%
2017-09-19	0	5.860	5.830	5.860	5.730	5.880	1,733,000	10,098,674	5.8273	4.339	4.317	4.339	4.243	4.354	2,340,362	4.3150	2.09%
2017-09-18	0	5.740	5.700	5.740	5.670	5.780	4,501,500	25,738,750	5.7178	4.250	4.221	4.250	4.199	4.280	6,079,135	4.2339	-1.03%
2017-09-15	0	5.800	5.760	5.800	5.610	5.800	3,584,000	20,467,060	5.7107	4.295	4.265	4.295	4.154	4.295	4,840,080	4.2287	1.22%
2017-09-14	0	5.730	5.670	5.730	5.650	5.850	3,918,000	22,455,430	5.7314	4.243	4.199	4.243	4.184	4.332	5,291,137	4.2440	2.14%
2017-09-13	0	5.610	5.600	5.640	5.580	5.760	5,422,774	30,664,297	5.6547	4.154	4.147	4.176	4.132	4.265	7,323,287	4.1872	-2.26%
2017-09-12	0	5.740	5.730	5.740	5.610	5.910	7,188,004	41,176,102	5.7284	4.250	4.243	4.250	4.154	4.376	9,707,175	4.2418	-2.88%
2017-09-11	0	5.910	5.870	5.910	5.800	6.030	6,122,500	35,898,720	5.8634	4.376	4.347	4.376	4.295	4.465	8,268,245	4.3418	-1.01%
2017-09-08	0	5.970	5.940	5.970	5.910	6.140	3,848,000	22,991,520	5.9749	4.421	4.398	4.421	4.376	4.547	5,196,604	4.4243	-2.13%
2017-09-07	0	6.100	6.090	6.100	6.090	6.200	3,544,037	21,757,603	6.1392	4.517	4.510	4.517	4.510	4.591	4,786,112	4.5460	-0.16%
2017-09-06	0	6.110	6.100	6.110	6.030	6.130	3,788,006	23,031,446	6.0801	4.524	4.517	4.524	4.465	4.539	5,115,584	4.5022	1.16%
2017-09-05	0	6.040	6.020	6.040	5.910	6.050	3,630,000	21,752,870	5.9925	4.473	4.458	4.473	4.376	4.480	4,902,202	4.4374	1.51%
2017-09-04	0	5.950	5.920	5.950	5.860	6.020	1,576,000	9,354,170	5.9354	4.406	4.384	4.406	4.339	4.458	2,128,339	4.3951	0.51%
2017-09-01	0	5.920	5.920	5.940	5.900	6.080	2,819,500	16,836,770	5.9715	4.384	4.384	4.398	4.369	4.502	3,807,647	4.4218	-2.79%
2017-08-31	0	6.090	6.050	6.090	5.950	6.180	2,853,792	17,236,420	6.0398	4.510	4.480	4.510	4.406	4.576	3,853,957	4.4724	1.16%
2017-08-30	0	6.020	5.990	6.030	5.930	6.190	6,307,200	38,039,691	6.0312	4.458	4.435	4.465	4.391	4.584	8,517,677	4.4660	1.35%
2017-08-29	0	5.940	5.930	5.940	5.770	5.990	4,653,500	27,475,665	5.9043	4.398	4.391	4.398	4.273	4.435	6,284,407	4.3720	3.30%
2017-08-28	0	5.750	5.730	5.750	5.730	5.870	1,737,500	10,064,950	5.7928	4.258	4.243	4.258	4.243	4.347	2,346,440	4.2895	-0.35%
2017-08-25	0	5.770	5.770	5.800	5.760	5.990	3,108,179	18,150,145	5.8395	4.273	4.273	4.295	4.265	4.435	4,197,499	4.3240	-3.83%
2017-08-24	0	6.000	5.910	6.000	5.400	6.000	25,973,517	149,475,516	5.7549	4.443	4.376	4.443	3.999	4.443	35,076,425	4.2614	-2.44%
2017-08-22	0	6.150	6.110	6.150	5.910	6.230	4,759,504	29,039,629	6.1014	4.554	4.524	4.554	4.376	4.613	6,427,562	4.5180	2.33%
2017-08-21	0	6.010	6.010	6.020	5.720	6.050	4,381,000	25,992,275	5.9330	4.450	4.450	4.458	4.236	4.480	5,916,404	4.3933	3.09%
2017-08-18	0	5.830	5.790	5.830	5.720	5.860	4,132,500	23,890,760	5.7812	4.317	4.287	4.317	4.236	4.339	5,580,812	4.2809	-0.68%
2017-08-17	0	5.870	5.840	5.870	5.780	6.140	7,662,500	45,409,750	5.9262	4.347	4.324	4.347	4.280	4.547	10,347,967	4.3883	-2.17%
2017-08-16	0	6.000	6.000	6.010	5.900	6.040	4,288,504	25,692,418	5.9910	4.443	4.443	4.450	4.369	4.473	5,791,491	4.4362	1.18%
2017-08-15	0	5.930	5.920	5.930	5.700	6.150	9,011,500	53,289,888	5.9135	4.391	4.384	4.391	4.221	4.554	12,169,750	4.3789	-1.66%
2017-08-14	0	6.030	6.000	6.030	5.990	6.160	5,314,502	32,132,501	6.0462	4.465	4.443	4.465	4.435	4.561	7,177,069	4.4771	0.50%
2017-08-11	0	6.000	6.000	6.020	5.860	6.120	7,212,002	43,304,263	6.0045	4.443	4.443	4.458	4.339	4.532	9,739,584	4.4462	-2.44%
2017-08-10	0	6.150	6.100	6.150	5.920	6.360	11,772,017	71,937,178	6.1109	4.554	4.517	4.554	4.384	4.709	15,897,742	4.5250	-0.97%
2017-08-09	0	6.210	6.210	6.240	5.640	6.340	20,285,170	123,744,942	6.1003	4.598	4.598	4.621	4.176	4.695	27,394,490	4.5171	10.11%
2017-08-08	0	5.640	5.630	5.640	5.550	5.710	3,572,002	20,147,889	5.6405	4.176	4.169	4.176	4.110	4.228	4,823,877	4.1767	-1.40%
2017-08-07	0	5.720	5.720	5.730	5.490	5.750	6,100,036	34,473,147	5.6513	4.236	4.236	4.243	4.065	4.258	8,237,909	4.1847	0.35%
2017-08-04	0	5.700	5.700	5.710	5.250	5.740	13,200,006	73,485,367	5.5671	4.221	4.221	4.228	3.888	4.250	17,826,197	4.1223	7.55%
2017-08-03	0	5.300	5.290	5.300	4.910	5.380	11,895,015	61,940,671	5.2073	3.925	3.917	3.925	3.636	3.984	16,063,847	3.8559	8.16%
2017-08-02	0	4.900	4.900	4.910	4.850	4.960	5,518,500	27,036,165	4.8992	3.628	3.628	3.636	3.591	3.673	7,452,562	3.6278	-0.81%
2017-08-01	0	4.940	4.940	4.950	4.890	4.960	2,555,500	12,581,320	4.9232	3.658	3.658	3.665	3.621	3.673	3,451,123	3.6456	0.82%
2017-07-31	0	4.900	4.900	4.910	4.800	4.950	2,277,411	11,091,339	4.8702	3.628	3.628	3.636	3.554	3.665	3,075,573	3.6063	0.20%
2017-07-28	0	4.890	4.850	4.890	4.840	4.940	3,552,000	17,343,910	4.8829	3.621	3.591	3.621	3.584	3.658	4,796,865	3.6157	-0.81%
2017-07-27	0	4.930	4.930	4.940	4.910	5.010	1,722,988	8,496,516	4.9313	3.651	3.651	3.658	3.636	3.710	2,326,842	3.6515	-1.60%
2017-07-26	0	5.010	5.000	5.010	4.930	5.020	3,447,000	17,159,740	4.9782	3.710	3.702	3.710	3.651	3.717	4,655,066	3.6863	0.60%
2017-07-25	0	4.980	4.980	4.990	4.960	5.140	2,463,856	12,304,230	4.9939	3.688	3.688	3.695	3.673	3.806	3,327,361	3.6979	-2.73%
2017-07-24	0	5.120	5.090	5.120	4.980	5.120	2,502,000	12,630,980	5.0484	3.791	3.769	3.791	3.688	3.791	3,378,873	3.7382	2.81%
2017-07-21	0	4.980	4.970	4.990	4.950	5.040	962,468	4,799,647	4.9868	3.688	3.680	3.695	3.665	3.732	1,299,783	3.6927	0.00%
2017-07-20	0	4.980	4.980	5.000	4.960	5.070	3,358,006	16,797,934	5.0024	3.688	3.688	3.702	3.673	3.754	4,534,882	3.7042	-0.40%
2017-07-19	0	5.000	5.000	5.010	4.900	5.070	5,590,000	27,905,510	4.9920	3.702	3.702	3.710	3.628	3.754	7,549,121	3.6965	-1.19%
2017-07-18	0	5.060	5.030	5.060	5.000	5.100	1,573,000	7,894,660	5.0189	3.747	3.725	3.747	3.702	3.776	2,124,287	3.7164	-0.78%
2017-07-17	0	5.100	5.070	5.100	5.000	5.200	3,468,000	17,571,720	5.0668	3.776	3.754	3.776	3.702	3.851	4,683,426	3.7519	-0.97%
2017-07-14	0	5.150	5.120	5.150	5.020	5.150	2,564,000	13,047,250	5.0886	3.813	3.791	3.813	3.717	3.813	3,462,602	3.7680	1.38%
2017-07-13	0	5.080	5.040	5.080	5.030	5.140	2,600,000	13,171,370	5.0659	3.762	3.732	3.762	3.725	3.806	3,511,219	3.7512	0.59%
2017-07-12	0	5.050	5.040	5.050	5.020	5.150	1,266,000	6,395,000	5.0513	3.739	3.732	3.739	3.717	3.813	1,709,694	3.7404	-0.39%
2017-07-11	0	5.070	5.060	5.110	5.060	5.120	1,430,530	7,270,000	5.0820	3.754	3.747	3.784	3.747	3.791	1,931,886	3.7632	-1.55%
2017-07-10	0	5.150	5.130	5.150	5.000	5.200	2,740,800	14,054,889	5.1280	3.813	3.799	3.813	3.702	3.851	3,701,365	3.7972	1.78%
2017-07-07	0	5.060	5.060	5.070	5.000	5.110	3,780,000	19,181,530	5.0745	3.747	3.747	3.754	3.702	3.784	5,104,772	3.7576	-1.17%
2017-07-06	0	5.120	5.120	5.130	5.070	5.180	1,066,505	5,454,135	5.1140	3.791	3.791	3.799	3.754	3.836	1,440,282	3.7869	-1.35%
2017-07-05	0	5.190	5.170	5.200	5.010	5.240	3,044,008	15,762,670	5.1783	3.843	3.828	3.851	3.710	3.880	4,110,838	3.8344	1.57%
2017-07-04	0	5.110	5.100	5.110	5.060	5.230	4,284,000	21,908,370	5.1140	3.784	3.776	3.784	3.747	3.873	5,785,408	3.7868	-1.54%
2017-07-03	0	5.190	5.180	5.190	5.140	5.250	2,556,774	13,217,960	5.1698	3.843	3.836	3.843	3.806	3.888	3,452,844	3.8281	0.78%
2017-06-30	0	5.150	5.150	5.200	5.120	5.270	1,896,000	9,797,400	5.1674	3.813	3.813	3.851	3.791	3.902	2,560,489	3.8264	-3.01%
2017-06-29	0	5.310	5.280	5.320	5.150	5.320	2,611,550	13,676,632	5.2370	3.932	3.910	3.939	3.813	3.939	3,526,817	3.8779	2.31%
2017-06-28	0	5.190	5.170	5.200	5.150	5.300	4,351,000	22,767,290	5.2327	3.843	3.828	3.851	3.813	3.925	5,875,890	3.8747	-1.33%
2017-06-27	0	5.260	5.250	5.260	5.090	5.300	6,131,164	32,143,418	5.2426	3.895	3.888	3.895	3.769	3.925	8,279,946	3.8821	4.37%
2017-06-26	0	5.040	5.040	5.080	4.990	5.090	1,407,000	7,101,840	5.0475	3.732	3.732	3.762	3.695	3.769	1,900,110	3.7376	-0.40%
2017-06-23	0	5.060	5.030	5.070	4.970	5.070	1,763,500	8,827,965	5.0059	3.747	3.725	3.754	3.680	3.754	2,381,552	3.7068	1.40%
2017-06-22	0	4.990	4.990	5.000	4.980	5.120	2,728,000	13,661,520	5.0079	3.695	3.695	3.702	3.688	3.791	3,684,079	3.7083	-1.96%
2017-06-21	0	5.090	5.060	5.100	5.010	5.170	1,871,000	9,497,610	5.0762	3.769	3.747	3.776	3.710	3.828	2,526,727	3.7589	0.59%
2017-06-20	0	5.060	5.050	5.060	5.040	5.180	3,480,100	17,716,390	5.0908	3.747	3.739	3.747	3.732	3.836	4,699,767	3.7696	-3.25%
2017-06-19	0	5.230	5.220	5.240	5.080	5.290	2,461,000	12,789,745	5.1970	3.873	3.865	3.880	3.762	3.917	3,323,504	3.8483	0.77%
2017-06-16	0	5.190	5.190	5.210	5.070	5.210	1,896,842	9,779,110	5.1555	3.843	3.843	3.858	3.754	3.858	2,561,626	3.8175	1.57%
2017-06-15	0	5.110	5.100	5.120	5.080	5.210	2,678,500	13,689,585	5.1109	3.784	3.776	3.791	3.762	3.858	3,617,231	3.7845	-0.78%
2017-06-14	0	5.150	5.140	5.150	5.100	5.260	2,036,502	10,559,910	5.1853	3.813	3.806	3.813	3.776	3.895	2,750,232	3.8396	-0.58%
2017-06-13	0	5.180	5.170	5.190	5.090	5.280	2,708,000	14,042,264	5.1855	3.836	3.828	3.843	3.769	3.910	3,657,070	3.8398	0.78%
2017-06-12	0	5.140	5.120	5.140	5.100	5.200	1,548,000	7,947,668	5.1342	3.806	3.791	3.806	3.776	3.851	2,090,526	3.8018	-0.77%
2017-06-09	0	5.180	5.170	5.210	5.150	5.400	3,505,002	18,343,820	5.2336	3.836	3.828	3.858	3.813	3.999	4,733,396	3.8754	-1.89%
2017-06-08	0	5.280	5.280	5.310	5.120	5.310	4,330,060	22,629,264	5.2261	3.910	3.910	3.932	3.791	3.932	5,847,611	3.8698	1.54%
2017-06-07	0	5.200	5.190	5.200	5.190	5.300	2,436,000	12,727,320	5.2247	3.851	3.843	3.851	3.843	3.925	3,289,742	3.8688	-0.95%
2017-06-06	0	5.250	5.230	5.260	5.140	5.280	2,892,000	15,059,440	5.2073	3.888	3.873	3.895	3.806	3.910	3,905,556	3.8559	0.00%
2017-06-05	0	5.250	5.240	5.250	5.220	5.330	1,258,000	6,604,470	5.2500	3.888	3.880	3.888	3.865	3.947	1,698,890	3.8875	-1.50%
2017-06-02	0	5.330	5.310	5.340	5.300	5.480	2,290,500	12,277,485	5.3602	3.947	3.932	3.954	3.925	4.058	3,093,249	3.9691	-1.11%
2017-06-01	0	5.390	5.360	5.390	5.210	5.420	8,195,738	43,888,158	5.3550	3.991	3.969	3.991	3.858	4.013	11,068,089	3.9653	3.85%
2017-05-31	0	5.190	5.160	5.210	5.050	5.280	7,173,883	37,210,238	5.1869	3.843	3.821	3.858	3.739	3.910	9,688,105	3.8408	3.18%
2017-05-29	0	5.030	5.020	5.040	5.020	5.120	1,184,000	5,976,930	5.0481	3.725	3.717	3.732	3.717	3.791	1,598,955	3.7380	-2.14%
2017-05-26	0	5.140	5.110	5.140	5.060	5.210	2,035,000	10,410,955	5.1159	3.806	3.784	3.806	3.747	3.858	2,748,204	3.7883	-1.34%
2017-05-25	0	5.210	5.190	5.210	4.990	5.240	3,059,000	15,802,990	5.1661	3.858	3.843	3.858	3.695	3.880	4,131,084	3.8254	3.17%
2017-05-24	0	5.050	5.040	5.060	4.920	5.130	5,218,500	26,346,865	5.0487	3.739	3.732	3.747	3.643	3.799	7,047,422	3.7385	2.64%
2017-05-23	0	4.920	4.910	4.930	4.890	4.990	3,978,000	19,624,590	4.9333	3.643	3.636	3.651	3.621	3.695	5,372,165	3.6530	-0.40%
2017-05-22	0	4.940	4.940	4.960	4.820	4.980	5,455,000	26,866,490	4.9251	3.658	3.658	3.673	3.569	3.688	7,366,807	3.6470	1.23%
2017-05-19	0	4.880	4.870	4.880	4.800	4.930	3,442,500	16,685,290	4.8469	3.614	3.606	3.614	3.554	3.651	4,648,989	3.5890	2.09%
2017-05-18	0	4.780	4.780	4.790	4.660	4.850	4,074,000	19,591,140	4.8088	3.540	3.540	3.547	3.451	3.591	5,501,810	3.5609	0.63%
2017-05-17	0	4.750	4.750	4.770	4.650	4.820	5,491,998	26,236,545	4.7772	3.517	3.517	3.532	3.443	3.569	7,416,772	3.5375	0.00%
2017-05-16	0	4.750	4.740	4.750	4.670	4.780	4,317,000	20,359,920	4.7162	3.517	3.510	3.517	3.458	3.540	5,829,974	3.4923	1.06%
2017-05-15	0	4.700	4.680	4.700	4.560	4.800	9,076,000	41,974,750	4.6248	3.480	3.465	3.480	3.377	3.554	12,256,855	3.4246	2.62%
2017-05-12	0	4.580	4.570	4.580	4.500	4.740	11,698,500	53,497,100	4.5730	3.391	3.384	3.391	3.332	3.510	15,798,460	3.3862	-3.17%
2017-05-11	0	4.730	4.730	4.740	4.710	4.830	3,004,500	14,287,645	4.7554	3.502	3.502	3.510	3.488	3.577	4,057,484	3.5213	-1.87%
2017-05-10	0	4.820	4.810	4.830	4.800	4.860	2,678,000	12,918,380	4.8239	3.569	3.562	3.577	3.554	3.599	3,616,556	3.5720	-0.41%
2017-05-09	0	4.840	4.830	4.850	4.770	4.910	2,998,000	14,474,980	4.8282	3.584	3.577	3.591	3.532	3.636	4,048,706	3.5752	0.83%
2017-05-08	0	4.800	4.770	4.800	4.740	4.880	2,980,000	14,299,830	4.7986	3.554	3.532	3.554	3.510	3.614	4,024,397	3.5533	0.63%
2017-05-05	0	4.770	4.770	4.780	4.740	4.890	4,499,000	21,591,220	4.7991	3.532	3.532	3.540	3.510	3.621	6,075,759	3.5537	-2.05%
2017-05-04	0	4.870	4.850	4.870	4.830	4.910	3,419,285	16,632,845	4.8644	3.606	3.591	3.606	3.577	3.636	4,617,638	3.6020	-0.41%
2017-05-02	0	4.890	4.870	4.890	4.810	4.950	3,398,000	16,578,920	4.8790	3.621	3.606	3.621	3.562	3.665	4,588,893	3.6128	0.20%
2017-04-28	0	4.880	4.870	4.880	4.850	4.970	2,660,000	12,976,020	4.8782	3.614	3.606	3.614	3.591	3.680	3,592,247	3.6122	0.00%
2017-04-27	0	4.880	4.880	4.890	4.860	4.980	5,117,900	25,192,295	4.9224	3.614	3.614	3.621	3.599	3.688	6,911,564	3.6449	-0.81%
2017-04-26	0	4.920	4.930	4.940	4.900	5.020	3,755,000	18,529,720	4.9347	3.643	3.651	3.658	3.628	3.717	5,071,010	3.6540	-1.99%
2017-04-25	0	5.020	5.010	5.050	4.980	5.070	2,865,000	14,360,485	5.0124	3.717	3.710	3.739	3.688	3.754	3,869,093	3.7116	-0.59%
2017-04-24	0	5.050	5.030	5.050	4.990	5.080	5,056,000	25,322,760	5.0085	3.739	3.725	3.739	3.695	3.762	6,827,970	3.7087	-0.20%
2017-04-21	0	5.060	5.030	5.060	4.930	5.070	1,058,000	5,331,150	5.0389	3.747	3.725	3.747	3.651	3.754	1,428,796	3.7312	0.40%
2017-04-20	0	5.040	5.040	5.050	5.010	5.090	3,013,500	15,190,515	5.0408	3.732	3.732	3.739	3.710	3.769	4,069,638	3.7326	0.40%
2017-04-19	0	5.020	5.010	5.020	4.960	5.070	3,987,000	19,953,800	5.0047	3.717	3.710	3.717	3.673	3.754	5,384,319	3.7059	-0.40%
2017-04-18	0	5.040	5.020	5.040	5.010	5.120	1,910,500	9,697,875	5.0761	3.732	3.717	3.732	3.710	3.791	2,580,071	3.7588	-1.37%
2017-04-13	0	5.110	5.110	5.130	5.080	5.160	2,942,502	15,114,920	5.1368	3.784	3.784	3.799	3.762	3.821	3,973,757	3.8037	-0.78%
2017-04-12	0	5.150	5.120	5.150	4.950	5.180	5,322,000	27,039,970	5.0808	3.813	3.791	3.813	3.665	3.836	7,187,195	3.7622	2.79%
2017-04-11	0	5.010	5.010	5.030	5.000	5.070	3,237,500	16,298,270	5.0342	3.710	3.710	3.725	3.702	3.754	4,372,143	3.7278	-0.99%
2017-04-10	0	5.060	5.090	5.100	5.020	5.100	5,005,000	25,348,850	5.0647	3.747	3.769	3.776	3.717	3.776	6,759,097	3.7503	-0.78%
2017-04-07	0	5.100	5.080	5.100	4.990	5.110	3,363,000	17,018,480	5.0605	3.776	3.762	3.776	3.695	3.784	4,541,627	3.7472	1.19%
2017-04-06	0	5.040	5.040	5.060	5.010	5.150	3,864,853	19,540,782	5.0560	3.732	3.732	3.747	3.710	3.813	5,219,364	3.7439	-2.14%
2017-04-05	0	5.150	5.140	5.150	4.970	5.160	3,467,500	17,721,750	5.1108	3.813	3.806	3.813	3.680	3.821	4,682,751	3.7845	2.79%
2017-04-03	0	5.010	5.000	5.020	4.980	5.070	3,055,000	15,293,690	5.0061	3.710	3.702	3.717	3.688	3.754	4,125,682	3.7069	-1.18%
2017-03-31	0	5.070	5.060	5.070	5.010	5.110	5,364,000	27,122,982	5.0565	3.754	3.747	3.754	3.710	3.784	7,243,915	3.7442	0.20%
2017-03-30	0	5.060	5.050	5.060	5.010	5.180	2,666,000	13,472,380	5.0534	3.747	3.739	3.747	3.710	3.836	3,600,350	3.7420	-1.56%
2017-03-29	0	5.140	5.130	5.140	5.080	5.250	7,579,429	38,930,093	5.1363	3.806	3.799	3.806	3.762	3.888	10,235,783	3.8033	-2.10%
2017-03-28	0	5.250	5.250	5.260	5.210	5.410	5,825,965	30,842,594	5.2940	3.888	3.888	3.895	3.858	4.006	7,867,784	3.9201	-1.50%
2017-03-27	0	5.330	5.320	5.330	5.290	5.540	8,018,000	43,261,230	5.3955	3.947	3.939	3.947	3.917	4.102	10,828,059	3.9953	-3.27%
2017-03-24	0	5.510	5.500	5.510	5.130	5.540	19,390,088	103,749,153	5.3506	4.080	4.073	4.080	3.799	4.102	26,185,710	3.9621	7.20%
2017-03-23	0	5.140	5.130	5.150	4.950	5.160	5,200,511	26,400,500	5.0765	3.806	3.799	3.813	3.665	3.821	7,023,128	3.7591	2.80%
2017-03-22	0	5.000	5.000	5.010	4.930	5.040	3,416,515	17,009,679	4.9787	3.702	3.702	3.710	3.651	3.732	4,613,897	3.6866	-0.20%
2017-03-21	0	5.010	5.000	5.010	4.900	5.020	2,893,000	14,389,730	4.9740	3.710	3.702	3.710	3.628	3.717	3,906,906	3.6832	0.60%
2017-03-20	0	4.980	4.970	4.980	4.930	5.080	2,954,000	14,746,830	4.9922	3.688	3.680	3.688	3.651	3.762	3,989,285	3.6966	-1.78%
2017-03-17	0	5.070	5.040	5.090	4.960	5.130	6,719,011	33,926,069	5.0493	3.754	3.732	3.769	3.673	3.799	9,073,815	3.7389	-0.59%
2017-03-16	0	5.100	5.090	5.100	4.830	5.100	10,372,798	51,138,333	4.9300	3.776	3.769	3.776	3.577	3.776	14,008,140	3.6506	2.20%
2017-03-15	0	4.990	4.970	4.990	4.900	5.020	3,766,000	18,741,430	4.9765	3.695	3.680	3.695	3.628	3.717	5,085,866	3.6850	0.60%
2017-03-14	0	4.960	4.950	4.960	4.920	4.990	2,278,000	11,292,480	4.9572	3.673	3.665	3.673	3.643	3.695	3,076,368	3.6707	-0.40%
2017-03-13	0	4.980	4.970	4.990	4.870	5.000	2,540,000	12,564,400	4.9466	3.688	3.680	3.695	3.606	3.702	3,430,191	3.6629	1.84%
2017-03-10	0	4.890	4.880	4.890	4.840	4.900	2,492,801	12,134,722	4.8679	3.621	3.614	3.621	3.584	3.628	3,366,450	3.6046	0.00%
2017-03-09	0	4.890	4.880	4.890	4.820	5.000	6,799,286	33,152,691	4.8759	3.621	3.614	3.621	3.569	3.702	9,182,224	3.6105	-1.81%
2017-03-08	0	4.980	4.950	4.990	4.930	5.030	3,420,196	16,975,064	4.9632	3.688	3.665	3.695	3.651	3.725	4,618,868	3.6752	-0.60%
2017-03-07	0	5.010	4.980	5.010	4.930	5.030	4,547,500	22,660,455	4.9831	3.710	3.688	3.710	3.651	3.725	6,141,257	3.6899	0.00%
2017-03-06	0	5.010	4.990	5.030	4.930	5.050	3,679,000	18,324,650	4.9809	3.710	3.695	3.725	3.651	3.739	4,968,375	3.6883	-0.60%
2017-03-03	0	5.040	5.040	5.060	5.030	5.130	4,820,489	24,539,589	5.0907	3.732	3.732	3.747	3.725	3.799	6,509,920	3.7696	-1.37%
2017-03-02	0	5.110	5.110	5.120	4.980	5.150	9,689,501	49,092,185	5.0665	3.784	3.784	3.791	3.688	3.813	13,085,369	3.7517	2.20%
2017-03-01	0	5.000	4.980	5.000	4.960	5.020	2,398,002	11,960,954	4.9879	3.702	3.688	3.702	3.673	3.717	3,238,427	3.6934	0.00%
2017-02-28	0	5.000	5.000	5.010	4.930	5.020	2,985,000	14,858,540	4.9777	3.702	3.702	3.710	3.651	3.717	4,031,149	3.6859	0.20%
2017-02-27	0	4.990	4.970	4.990	4.900	5.070	4,229,506	21,033,434	4.9730	3.695	3.680	3.695	3.628	3.754	5,711,816	3.6824	0.60%
2017-02-24	0	4.960	4.960	4.970	4.920	5.100	7,196,431	36,114,086	5.0183	3.673	3.673	3.680	3.643	3.776	9,718,556	3.7160	0.00%
2017-02-23	0	4.960	4.960	4.980	4.880	5.070	7,038,501	34,999,834	4.9726	3.673	3.673	3.688	3.614	3.754	9,505,276	3.6821	-0.60%
2017-02-22	0	4.990	4.990	5.000	4.720	5.000	9,288,807	44,747,894	4.8174	3.695	3.695	3.702	3.495	3.702	12,544,244	3.5672	4.83%
2017-02-21	0	4.760	4.740	4.750	4.720	4.840	8,949,091	42,630,345	4.7637	3.525	3.510	3.517	3.495	3.584	12,085,468	3.5274	-0.63%
2017-02-20	0	4.790	4.790	4.830	4.730	4.910	5,152,000	24,702,620	4.7948	3.547	3.547	3.577	3.502	3.636	6,957,615	3.5504	0.00%
2017-02-17	0	4.790	4.780	4.790	4.780	4.940	5,869,833	28,430,154	4.8434	3.547	3.540	3.547	3.540	3.658	7,927,027	3.5865	-2.04%
2017-02-16	0	4.890	4.890	4.900	4.820	4.980	6,526,129	31,972,301	4.8991	3.621	3.621	3.628	3.569	3.688	8,813,334	3.6277	0.41%
2017-02-15	0	4.870	4.850	4.880	4.830	5.050	4,601,773	22,556,704	4.9017	3.606	3.591	3.614	3.577	3.739	6,214,551	3.6297	-2.79%
2017-02-14	0	5.010	4.980	5.020	4.950	5.070	2,033,304	10,145,348	4.9896	3.710	3.688	3.717	3.665	3.754	2,745,914	3.6947	-1.38%
2017-02-13	0	5.080	5.070	5.080	4.980	5.110	2,355,500	11,881,635	5.0442	3.762	3.754	3.762	3.688	3.784	3,181,029	3.7352	-0.20%
2017-02-10	0	5.090	5.070	5.090	5.000	5.160	3,039,601	15,470,784	5.0897	3.769	3.754	3.769	3.702	3.821	4,104,886	3.7689	0.39%
2017-02-09	0	5.070	5.070	5.080	4.960	5.180	3,422,357	17,487,754	5.1099	3.754	3.754	3.762	3.673	3.836	4,621,786	3.7838	1.40%
2017-02-08	0	5.000	5.000	5.010	4.880	5.030	2,622,000	13,089,140	4.9920	3.702	3.702	3.710	3.614	3.725	3,540,929	3.6965	0.20%
2017-02-07	0	4.990	4.980	4.990	4.840	5.010	4,268,472	21,134,573	4.9513	3.695	3.688	3.695	3.584	3.710	5,764,438	3.6664	3.10%
2017-02-06	0	4.840	4.840	4.860	4.690	4.890	4,837,000	23,081,740	4.7719	3.584	3.584	3.599	3.473	3.621	6,532,218	3.5335	1.47%
2017-02-03	0	4.770	4.760	4.780	4.680	4.810	3,174,105	15,113,010	4.7613	3.532	3.525	3.540	3.465	3.562	4,286,530	3.5257	0.63%
2017-02-02	0	4.740	4.710	4.750	4.680	4.830	1,297,387	6,153,645	4.7431	3.510	3.488	3.517	3.465	3.577	1,752,081	3.5122	-1.04%
2017-02-01	0	4.790	4.780	4.800	4.770	4.920	2,424,889	11,674,117	4.8143	3.547	3.540	3.554	3.532	3.643	3,274,737	3.5649	-1.24%
2017-01-27	0	4.850	4.820	4.850	4.730	4.860	786,936	3,782,662	4.8068	3.591	3.569	3.591	3.502	3.599	1,062,733	3.5594	0.41%
2017-01-26	0	4.830	4.830	4.840	4.740	4.840	1,430,505	6,863,943	4.7983	3.577	3.577	3.584	3.510	3.584	1,931,852	3.5530	2.11%
2017-01-25	0	4.730	4.730	4.750	4.730	4.820	2,754,000	13,158,620	4.7780	3.502	3.502	3.517	3.502	3.569	3,719,191	3.5380	-2.27%
2017-01-24	0	4.840	4.830	4.840	4.720	4.860	3,921,000	18,790,890	4.7924	3.584	3.577	3.584	3.495	3.599	5,295,188	3.5487	1.89%
2017-01-23	0	4.750	4.750	4.760	4.710	4.980	5,328,000	25,581,380	4.8013	3.517	3.517	3.525	3.488	3.688	7,195,298	3.5553	-4.23%
2017-01-20	0	4.960	4.950	4.970	4.850	5.040	1,864,383	9,270,770	4.9726	3.673	3.665	3.680	3.591	3.732	2,517,791	3.6821	-0.80%
2017-01-19	0	5.000	4.990	5.000	4.970	5.170	2,136,000	10,716,820	5.0172	3.702	3.695	3.702	3.680	3.828	2,884,601	3.7152	-0.60%
2017-01-18	0	5.030	5.030	5.040	4.900	5.040	3,380,500	16,813,445	4.9737	3.725	3.725	3.732	3.628	3.732	4,565,260	3.6829	0.40%
2017-01-17	0	5.010	5.000	5.010	4.980	5.060	1,771,732	8,893,251	5.0195	3.710	3.702	3.710	3.688	3.747	2,392,669	3.7169	1.21%
2017-01-16	0	4.950	4.940	4.950	4.900	5.090	5,872,000	29,005,860	4.9397	3.665	3.658	3.665	3.628	3.769	7,929,953	3.6578	-2.37%
2017-01-13	0	5.070	5.070	5.100	5.020	5.180	4,554,000	23,289,190	5.1140	3.754	3.754	3.776	3.717	3.836	6,150,035	3.7868	-1.17%
2017-01-12	0	5.130	5.130	5.140	5.050	5.170	4,758,274	24,285,359	5.1038	3.799	3.799	3.806	3.739	3.828	6,425,901	3.7793	0.79%
2017-01-11	0	5.090	5.070	5.090	5.050	5.180	7,939,168	40,532,036	5.1053	3.769	3.754	3.769	3.739	3.836	10,721,599	3.7804	0.00%
2017-01-10	0	5.090	5.070	5.090	5.050	5.270	8,962,002	45,840,190	5.1149	3.769	3.754	3.769	3.739	3.902	12,102,904	3.7875	0.79%
2017-01-09	0	5.050	5.050	5.070	5.050	5.430	9,852,000	50,434,130	5.1192	3.739	3.739	3.754	3.739	4.021	13,304,819	3.7907	-3.81%
2017-01-06	0	5.250	5.230	5.260	5.170	5.400	7,008,176	36,870,667	5.2611	3.888	3.873	3.895	3.828	3.999	9,464,323	3.8958	0.38%
2017-01-05	0	5.230	5.220	5.240	5.170	5.370	5,675,808	29,818,644	5.2536	3.873	3.865	3.880	3.828	3.976	7,665,002	3.8902	-0.76%
2017-01-04	0	5.270	5.230	5.270	5.210	5.400	4,701,500	24,742,795	5.2627	3.902	3.873	3.902	3.858	3.999	6,349,229	3.8970	-1.13%
2017-01-03	0	5.330	5.320	5.340	5.170	5.430	6,247,626	33,263,024	5.3241	3.947	3.939	3.954	3.828	4.021	8,437,224	3.9424	0.95%
2016-12-30	0	5.280	5.260	5.280	4.920	5.350	13,311,555	69,416,189	5.2147	3.910	3.895	3.910	3.643	3.962	17,976,840	3.8614	6.88%
2016-12-29	0	4.940	4.930	4.960	4.930	5.060	2,274,535	11,352,676	4.9912	3.658	3.651	3.673	3.651	3.747	3,071,689	3.6959	-1.00%
2016-12-28	0	4.990	4.990	5.000	4.780	5.040	3,080,511	15,257,113	4.9528	3.695	3.695	3.702	3.540	3.732	4,160,134	3.6675	5.27%
2016-12-23	0	4.740	4.730	4.740	4.720	4.900	4,152,000	19,943,600	4.8034	3.510	3.502	3.510	3.495	3.628	5,607,147	3.5568	-3.07%
2016-12-22	0	4.890	4.880	4.900	4.870	4.980	3,947,500	19,348,835	4.9015	3.621	3.614	3.628	3.606	3.688	5,330,976	3.6295	-1.41%
2016-12-21	0	4.960	4.950	4.960	4.930	5.070	4,350,000	21,606,040	4.9669	3.673	3.665	3.673	3.651	3.754	5,874,539	3.6779	1.43%
2016-12-20	0	4.890	4.880	4.900	4.840	5.100	5,607,000	27,720,660	4.9439	3.621	3.614	3.628	3.584	3.776	7,572,079	3.6609	-2.00%
2016-12-19	0	4.990	4.980	4.990	4.870	5.070	12,158,387	60,611,708	4.9852	3.695	3.688	3.695	3.606	3.754	16,419,523	3.6914	3.10%
2016-12-16	0	4.840	4.860	4.870	4.600	4.970	12,558,066	60,669,870	4.8311	3.584	3.599	3.606	3.406	3.680	16,959,277	3.5774	4.09%
2016-12-15	0	4.650	4.650	4.660	4.500	4.710	6,505,500	29,990,990	4.6101	3.443	3.443	3.451	3.332	3.488	8,785,475	3.4137	-1.69%
2016-12-14	0	4.730	4.720	4.730	4.510	4.740	9,758,970	45,591,048	4.6717	3.502	3.495	3.502	3.340	3.510	13,179,185	3.4593	3.96%
2016-12-13	0	4.550	4.520	4.550	4.360	4.580	8,113,001	36,523,404	4.5018	3.369	3.347	3.369	3.229	3.391	10,956,355	3.3335	3.88%
2016-12-12	0	4.380	4.370	4.380	4.200	4.410	15,864,000	68,713,020	4.3314	3.243	3.236	3.243	3.110	3.266	21,423,838	3.2073	1.62%
2016-12-09	0	4.310	4.300	4.310	4.180	4.370	9,597,274	41,188,079	4.2916	3.191	3.184	3.191	3.095	3.236	12,960,819	3.1779	1.17%
2016-12-08	0	4.260	4.260	4.270	4.250	4.500	9,476,470	41,205,796	4.3482	3.154	3.154	3.162	3.147	3.332	12,797,677	3.2198	-4.48%
2016-12-07	0	4.460	4.450	4.460	4.390	4.520	10,838,000	47,935,538	4.4229	3.303	3.295	3.303	3.251	3.347	14,636,381	3.2751	-0.22%
2016-12-06	0	4.470	4.440	4.460	4.280	4.580	14,803,522	65,786,386	4.4440	3.310	3.288	3.303	3.169	3.391	19,991,695	3.2907	4.68%
2016-12-05	0	4.270	4.270	4.280	4.110	4.400	18,925,000	80,403,090	4.2485	3.162	3.162	3.169	3.043	3.258	25,557,623	3.1460	3.64%
2016-12-02	0	4.120	4.110	4.120	4.100	4.160	6,520,000	26,858,160	4.1193	3.051	3.043	3.051	3.036	3.080	8,805,057	3.0503	-0.72%
2016-12-01	0	4.150	4.140	4.150	4.130	4.190	7,482,500	31,120,520	4.1591	3.073	3.066	3.073	3.058	3.103	10,104,883	3.0798	-1.19%
2016-11-30	0	4.200	4.190	4.200	4.170	4.260	7,202,000	30,190,950	4.1920	3.110	3.103	3.110	3.088	3.154	9,726,077	3.1041	-0.24%
2016-11-29	0	4.210	4.200	4.210	4.150	4.240	8,234,136	34,343,617	4.1709	3.117	3.110	3.117	3.073	3.140	11,119,944	3.0885	0.24%
2016-11-28	0	4.200	4.190	4.200	4.130	4.230	10,464,000	43,598,000	4.1665	3.110	3.103	3.110	3.058	3.132	14,131,306	3.0852	1.69%
2016-11-25	0	4.130	4.120	4.130	4.060	4.200	7,424,500	30,427,285	4.0982	3.058	3.051	3.058	3.006	3.110	10,026,556	3.0347	0.00%
2016-11-24	0	4.130	4.130	4.140	4.100	4.170	4,715,500	19,478,470	4.1307	3.058	3.058	3.066	3.036	3.088	6,368,136	3.0587	0.00%
2016-11-23	0	4.130	4.120	4.130	4.080	4.170	16,412,000	67,637,510	4.1212	3.058	3.051	3.058	3.021	3.088	22,163,895	3.0517	-0.24%
2016-11-22	0	4.140	4.130	4.140	3.900	4.500	36,368,508	148,542,748	4.0844	3.066	3.058	3.066	2.888	3.332	49,114,537	3.0244	-11.16%
2016-11-21	0	4.660	4.650	4.660	4.590	4.740	3,734,500	17,448,425	4.6722	3.451	3.443	3.451	3.399	3.510	5,043,326	3.4597	1.08%
2016-11-18	0	4.610	4.610	4.620	4.420	4.630	2,052,503	9,320,208	4.5409	3.414	3.414	3.421	3.273	3.428	2,771,841	3.3625	4.06%
2016-11-17	0	4.430	4.420	4.440	4.410	4.500	754,000	3,355,820	4.4507	3.280	3.273	3.288	3.266	3.332	1,018,254	3.2957	-1.34%
2016-11-16	0	4.490	4.470	4.480	4.420	4.560	1,238,002	5,533,818	4.4700	3.325	3.310	3.317	3.273	3.377	1,671,883	3.3099	1.35%
2016-11-15	0	4.430	4.430	4.470	4.320	4.470	2,056,000	9,081,360	4.4170	3.280	3.280	3.310	3.199	3.310	2,776,564	3.2707	2.78%
2016-11-14	0	4.310	4.310	4.350	4.200	4.480	2,308,000	10,061,850	4.3596	3.191	3.191	3.221	3.110	3.317	3,116,882	3.2282	0.47%
2016-11-11	0	4.290	4.290	4.310	4.220	4.400	1,262,000	5,453,890	4.3216	3.177	3.177	3.191	3.125	3.258	1,704,292	3.2001	-1.83%
2016-11-10	0	4.370	4.340	4.380	4.330	4.450	1,813,000	7,957,760	4.3893	3.236	3.214	3.243	3.206	3.295	2,448,400	3.2502	2.10%
2016-11-09	0	4.280	4.280	4.290	4.110	4.310	3,398,000	14,263,200	4.1975	3.169	3.169	3.177	3.043	3.191	4,588,893	3.1082	-0.70%
2016-11-08	0	4.310	4.290	4.340	4.120	4.400	2,475,013	10,691,905	4.3199	3.191	3.177	3.214	3.051	3.258	3,342,428	3.1988	4.11%
2016-11-07	0	4.140	4.140	4.180	4.070	4.240	2,228,000	9,282,140	4.1661	3.066	3.066	3.095	3.014	3.140	3,008,845	3.0850	0.49%
2016-11-04	0	4.120	4.110	4.130	4.040	4.200	828,000	3,405,320	4.1127	3.051	3.043	3.058	2.992	3.110	1,118,188	3.0454	0.49%
2016-11-03	0	4.100	4.100	4.120	4.070	4.220	3,099,504	12,753,231	4.1146	3.036	3.036	3.051	3.014	3.125	4,185,784	3.0468	-2.15%
2016-11-02	0	4.190	4.190	4.220	4.160	4.350	1,085,023	4,581,375	4.2224	3.103	3.103	3.125	3.080	3.221	1,465,290	3.1266	-3.01%
2016-11-01	0	4.320	4.310	4.330	4.200	4.340	1,320,000	5,689,850	4.3105	3.199	3.191	3.206	3.110	3.214	1,782,619	3.1918	0.70%
2016-10-31	0	4.290	4.270	4.280	4.200	4.370	2,387,387	10,197,833	4.2715	3.177	3.162	3.169	3.110	3.236	3,224,092	3.1630	-0.69%
2016-10-28	0	4.320	4.310	4.340	4.310	4.440	2,112,000	9,188,690	4.3507	3.199	3.191	3.214	3.191	3.288	2,852,190	3.2216	-1.82%
2016-10-27	0	4.400	4.390	4.400	4.350	4.470	1,970,000	8,641,630	4.3866	3.258	3.251	3.258	3.221	3.310	2,660,424	3.2482	-0.90%
2016-10-26	0	4.440	4.410	4.440	4.350	4.480	2,663,001	11,775,894	4.4220	3.288	3.266	3.288	3.221	3.317	3,596,300	3.2744	1.60%
2016-10-25	0	4.370	4.360	4.400	4.270	4.450	2,201,500	9,617,910	4.3688	3.236	3.229	3.258	3.162	3.295	2,973,057	3.2350	-1.35%
2016-10-24	0	4.430	4.420	4.450	4.350	4.460	1,294,000	5,688,220	4.3958	3.280	3.273	3.295	3.221	3.303	1,747,507	3.2550	-0.45%
2016-10-20	0	4.450	4.420	4.450	4.420	4.630	1,296,000	5,839,670	4.5059	3.295	3.273	3.295	3.273	3.428	1,750,208	3.3366	-1.77%
2016-10-19	0	4.530	4.510	4.550	4.430	4.780	4,561,500	21,167,675	4.6405	3.354	3.340	3.369	3.280	3.540	6,160,164	3.4362	2.26%
2016-10-18	0	4.430	4.430	4.450	4.290	4.470	1,351,903	5,953,959	4.4041	3.280	3.280	3.295	3.177	3.310	1,825,703	3.2612	1.37%
2016-10-17	0	4.370	4.370	4.390	4.250	4.480	3,656,000	15,913,570	4.3527	3.236	3.236	3.251	3.147	3.317	4,937,314	3.2231	-1.13%
2016-10-14	0	4.420	4.390	4.430	4.370	4.600	2,307,510	10,230,328	4.4335	3.273	3.251	3.280	3.236	3.406	3,116,220	3.2829	-3.28%
2016-10-13	0	4.570	4.570	4.580	4.480	4.670	3,459,000	15,867,280	4.5872	3.384	3.384	3.391	3.317	3.458	4,671,272	3.3968	-2.14%
2016-10-12	0	4.670	4.640	4.680	4.400	4.710	3,269,988	14,829,176	4.5349	3.458	3.436	3.465	3.258	3.488	4,416,017	3.3580	4.24%
2016-10-11	0	4.480	4.480	4.500	4.460	4.570	1,576,502	7,099,123	4.5031	3.317	3.317	3.332	3.303	3.384	2,129,017	3.3345	-1.97%
2016-10-07	0	4.570	4.560	4.590	4.540	4.650	1,463,500	6,716,500	4.5893	3.384	3.377	3.399	3.362	3.443	1,976,411	3.3983	-0.44%
2016-10-06	0	4.590	4.560	4.590	4.440	4.630	2,492,000	11,342,600	4.5516	3.399	3.377	3.399	3.288	3.428	3,365,368	3.3704	-0.22%
2016-10-05	0	4.600	4.570	4.610	4.450	4.680	1,790,409	8,229,077	4.5962	3.406	3.384	3.414	3.295	3.465	2,417,892	3.4034	1.32%
2016-10-04	0	4.540	4.530	4.540	4.430	4.630	2,844,000	12,832,450	4.5121	3.362	3.354	3.362	3.280	3.428	3,840,733	3.3411	-2.58%
2016-10-03	0	4.660	4.660	4.680	4.510	4.730	3,493,547	16,284,710	4.6614	3.451	3.451	3.465	3.340	3.502	4,717,926	3.4517	3.56%
2016-09-30	0	4.500	4.500	4.530	4.310	4.550	3,470,500	15,541,840	4.4783	3.332	3.332	3.354	3.191	3.369	4,686,802	3.3161	2.74%
2016-09-29	0	4.380	4.370	4.380	4.290	4.400	1,250,500	5,433,125	4.3448	3.243	3.236	3.243	3.177	3.258	1,688,761	3.2172	0.23%
2016-09-28	0	4.370	4.370	4.380	4.230	4.400	1,523,023	6,547,977	4.2993	3.236	3.236	3.243	3.132	3.258	2,056,795	3.1836	2.34%
2016-09-27	0	4.270	4.260	4.270	4.210	4.370	2,060,504	8,865,376	4.3025	3.162	3.154	3.162	3.117	3.236	2,782,646	3.1860	-0.23%
2016-09-26	0	4.280	4.250	4.280	4.030	4.400	7,504,910	32,194,226	4.2898	3.169	3.147	3.169	2.984	3.258	10,135,147	3.1765	5.94%
2016-09-23	0	4.040	4.040	4.050	4.000	4.330	4,682,000	19,269,180	4.1156	2.992	2.992	2.999	2.962	3.206	6,322,895	3.0475	-5.61%
2016-09-22	0	4.280	4.270	4.290	4.230	4.330	1,991,002	8,539,998	4.2893	3.169	3.162	3.177	3.132	3.206	2,688,786	3.1762	-0.47%
2016-09-21	0	4.300	4.300	4.320	4.260	4.440	3,215,508	13,945,053	4.3368	3.184	3.184	3.199	3.154	3.288	4,342,443	3.2113	-0.46%
2016-09-20	0	4.320	4.290	4.300	4.100	4.400	3,995,526	17,215,961	4.3088	3.199	3.177	3.184	3.036	3.258	5,395,833	3.1906	2.86%
2016-09-19	0	4.200	4.190	4.210	4.130	4.280	2,466,000	10,383,960	4.2109	3.110	3.103	3.117	3.058	3.169	3,330,256	3.1181	-0.24%
2016-09-15	0	4.210	4.180	4.220	3.910	4.220	2,055,155	8,415,806	4.0950	3.117	3.095	3.125	2.895	3.125	2,775,423	3.0323	7.40%
2016-09-14	0	3.920	3.900	3.920	3.850	4.030	1,406,000	5,506,360	3.9163	2.903	2.888	2.903	2.851	2.984	1,898,759	2.9000	-0.25%
2016-09-13	0	3.930	3.920	3.930	3.910	4.070	2,204,079	8,779,546	3.9833	2.910	2.903	2.910	2.895	3.014	2,976,540	2.9496	0.51%
2016-09-12	0	3.910	3.900	3.910	3.790	3.970	3,972,502	15,401,862	3.8771	2.895	2.888	2.895	2.806	2.940	5,364,740	2.8709	-1.01%
2016-09-09	0	3.950	3.950	3.960	3.740	4.140	5,531,588	22,127,160	4.0001	2.925	2.925	2.932	2.769	3.066	7,470,237	2.9620	5.05%
2016-09-08	0	3.760	3.750	3.780	3.720	3.930	3,943,294	14,990,093	3.8014	2.784	2.777	2.799	2.755	2.910	5,325,296	2.8149	-3.34%
2016-09-07	0	3.890	3.860	3.890	3.800	3.950	2,222,002	8,612,097	3.8758	2.880	2.858	2.880	2.814	2.925	3,000,744	2.8700	1.04%
2016-09-06	0	3.850	3.850	3.890	3.780	3.940	2,836,000	10,941,600	3.8581	2.851	2.851	2.880	2.799	2.918	3,829,930	2.8569	-1.03%
2016-09-05	0	3.890	3.880	3.890	3.810	4.080	8,180,500	32,194,900	3.9356	2.880	2.873	2.880	2.821	3.021	11,047,510	2.9142	4.01%
2016-09-02	0	3.740	3.720	3.730	3.450	3.800	6,160,002	22,730,617	3.6900	2.769	2.755	2.762	2.555	2.814	8,318,891	2.7324	9.04%
2016-09-01	0	3.430	3.440	3.450	3.290	3.480	2,939,882	10,024,090	3.4097	2.540	2.547	2.555	2.436	2.577	3,970,219	2.5248	-2.00%
2016-08-31	0	3.500	3.500	3.510	3.270	3.580	5,250,000	18,237,340	3.4738	2.592	2.592	2.599	2.421	2.651	7,089,961	2.5723	7.03%
2016-08-30	0	3.270	3.260	3.280	3.190	3.330	2,597,002	8,423,926	3.2437	2.421	2.414	2.429	2.362	2.466	3,507,170	2.4019	0.62%
2016-08-29	0	3.250	3.240	3.250	3.180	3.250	4,478,000	14,423,550	3.2210	2.407	2.399	2.407	2.355	2.407	6,047,399	2.3851	0.62%
2016-08-26	0	3.230	3.210	3.230	2.940	3.250	10,516,004	33,218,462	3.1588	2.392	2.377	2.392	2.177	2.407	14,201,536	2.3391	9.86%
2016-08-25	0	2.940	2.930	2.940	2.870	2.940	1,977,528	5,739,970	2.9026	2.177	2.170	2.177	2.125	2.177	2,670,590	2.1493	-0.34%
2016-08-24	0	2.950	2.950	2.960	2.910	2.990	1,338,000	3,937,980	2.9432	2.184	2.184	2.192	2.155	2.214	1,806,927	2.1794	-2.32%
2016-08-23	0	3.020	3.000	3.020	2.940	3.020	1,644,000	4,896,740	2.9786	2.236	2.221	2.236	2.177	2.236	2,220,171	2.2056	1.34%
2016-08-22	0	2.980	2.960	2.980	2.950	3.040	1,302,000	3,879,100	2.9793	2.207	2.192	2.207	2.184	2.251	1,758,310	2.2062	-1.32%
2016-08-19	0	3.020	3.010	3.030	2.950	3.040	2,632,502	7,923,110	3.0097	2.236	2.229	2.244	2.184	2.251	3,555,112	2.2287	1.34%
2016-08-18	0	2.980	2.960	2.980	2.910	3.000	2,755,334	8,176,955	2.9677	2.207	2.192	2.207	2.155	2.221	3,720,993	2.1975	1.36%
2016-08-17	0	2.940	2.930	2.940	2.900	3.030	2,436,800	7,226,168	2.9654	2.177	2.170	2.177	2.147	2.244	3,290,822	2.1959	0.00%
2016-08-16	0	2.940	2.940	2.950	2.900	3.010	4,118,505	12,159,844	2.9525	2.177	2.177	2.184	2.147	2.229	5,561,913	2.1863	-1.67%
2016-08-15	0	2.990	2.980	2.990	2.990	3.060	3,184,000	9,578,710	3.0084	2.214	2.207	2.214	2.214	2.266	4,299,893	2.2277	-1.32%
2016-08-12	0	3.030	3.020	3.030	2.960	3.060	7,819,000	23,567,650	3.0142	2.244	2.236	2.244	2.192	2.266	10,559,316	2.2319	-2.57%
2016-08-11	0	3.110	3.100	3.110	3.050	3.150	1,076,000	3,339,720	3.1038	2.303	2.295	2.303	2.258	2.333	1,453,104	2.2983	1.63%
2016-08-10	0	3.060	3.050	3.060	3.040	3.080	746,500	2,280,970	3.0556	2.266	2.258	2.266	2.251	2.281	1,008,125	2.2626	-0.33%
2016-08-09	0	3.070	3.050	3.070	3.030	3.140	1,377,500	4,260,635	3.0930	2.273	2.258	2.273	2.244	2.325	1,860,271	2.2903	-0.32%
2016-08-08	0	3.080	3.070	3.090	3.030	3.090	850,000	2,602,620	3.0619	2.281	2.273	2.288	2.244	2.288	1,147,899	2.2673	2.33%
2016-08-05	0	3.010	3.000	3.010	2.980	3.030	1,086,000	3,255,240	2.9975	2.229	2.221	2.229	2.207	2.244	1,466,609	2.2196	-0.33%
2016-08-04	0	3.020	3.010	3.020	2.990	3.050	1,018,000	3,065,420	3.0112	2.236	2.229	2.236	2.214	2.258	1,374,777	2.2298	-0.66%
2016-08-03	0	3.040	3.030	3.040	2.990	3.040	646,000	1,951,460	3.0208	2.251	2.244	2.251	2.214	2.251	872,403	2.2369	1.00%
2016-08-01	0	3.010	3.000	3.010	3.000	3.100	1,408,000	4,266,760	3.0304	2.229	2.221	2.229	2.221	2.295	1,901,460	2.2439	-0.66%
2016-07-29	0	3.030	3.030	3.040	3.020	3.090	1,183,800	3,617,880	3.0562	2.244	2.244	2.251	2.236	2.288	1,598,685	2.2630	-2.57%
2016-07-28	0	3.110	3.100	3.110	3.080	3.130	762,382	2,360,558	3.0963	2.303	2.295	2.303	2.281	2.318	1,029,573	2.2928	-0.96%
2016-07-27	0	3.140	3.110	3.140	3.100	3.170	481,002	1,511,106	3.1416	2.325	2.303	2.325	2.295	2.347	649,578	2.3263	1.29%
2016-07-26	0	3.100	3.100	3.110	3.100	3.160	1,113,011	3,474,888	3.1221	2.295	2.295	2.303	2.295	2.340	1,503,087	2.3118	-0.96%
2016-07-25	0	3.130	3.130	3.140	3.110	3.260	2,412,000	7,706,120	3.1949	2.318	2.318	2.325	2.303	2.414	3,257,331	2.3658	-2.49%
2016-07-22	0	3.210	3.200	3.210	3.130	3.230	1,614,500	5,123,915	3.1737	2.377	2.370	2.377	2.318	2.392	2,180,332	2.3501	2.56%
2016-07-21	0	3.130	3.120	3.130	3.100	3.160	1,683,030	5,253,272	3.1213	2.318	2.310	2.318	2.295	2.340	2,272,880	2.3113	0.00%
2016-07-20	0	3.130	3.120	3.140	3.100	3.160	724,000	2,268,700	3.1336	2.318	2.310	2.325	2.295	2.340	977,739	2.3204	-0.95%
2016-07-19	0	3.160	3.140	3.170	3.080	3.220	2,522,000	7,994,900	3.1701	2.340	2.325	2.347	2.281	2.384	3,405,882	2.3474	1.61%
2016-07-18	0	3.110	3.100	3.110	3.050	3.160	1,124,000	3,471,320	3.0884	2.303	2.295	2.303	2.258	2.340	1,517,927	2.2869	-1.58%
2016-07-15	0	3.160	3.150	3.160	3.080	3.170	1,524,500	4,808,970	3.1545	2.340	2.333	2.340	2.281	2.347	2,058,790	2.3358	2.27%
2016-07-14	0	3.090	3.090	3.100	3.020	3.120	1,085,933	3,335,712	3.0717	2.288	2.288	2.295	2.236	2.310	1,466,519	2.2746	-0.96%
2016-07-13	0	3.120	3.100	3.120	3.050	3.120	706,000	2,186,930	3.0976	2.310	2.295	2.310	2.258	2.310	953,431	2.2937	0.97%
2016-07-12	0	3.090	3.060	3.100	3.000	3.100	2,298,000	7,029,230	3.0588	2.288	2.266	2.295	2.221	2.295	3,103,377	2.2650	2.32%
2016-07-11	0	3.020	3.010	3.020	3.000	3.110	2,098,000	6,377,390	3.0397	2.236	2.229	2.236	2.221	2.303	2,833,284	2.2509	-0.33%
2016-07-08	0	3.030	3.000	3.030	2.900	3.040	2,447,000	7,237,800	2.9578	2.244	2.221	2.244	2.147	2.251	3,304,597	2.1902	1.00%
2016-07-07	0	3.000	2.970	3.000	2.940	3.040	1,396,000	4,163,800	2.9827	2.221	2.199	2.221	2.177	2.251	1,885,254	2.2086	0.33%
2016-07-06	0	2.990	2.980	3.000	2.950	3.040	1,599,573	4,773,497	2.9842	2.214	2.207	2.221	2.184	2.251	2,160,173	2.2098	-0.33%
2016-07-05	0	3.000	3.000	3.030	3.000	3.060	1,208,576	3,658,814	3.0274	2.221	2.221	2.244	2.221	2.266	1,632,144	2.2417	-1.96%
2016-07-04	0	3.060	3.030	3.060	3.010	3.070	1,320,154	4,018,882	3.0443	2.266	2.244	2.266	2.229	2.273	1,782,827	2.2542	0.33%
2016-06-30	0	3.050	3.030	3.060	2.990	3.060	839,653	2,543,595	3.0293	2.258	2.244	2.266	2.214	2.266	1,133,925	2.2432	1.67%
2016-06-29	0	3.000	2.990	3.000	2.990	3.060	768,000	2,309,060	3.0066	2.221	2.214	2.221	2.214	2.266	1,037,160	2.2263	0.00%
2016-06-28	0	3.000	3.000	3.010	2.940	3.020	1,030,000	3,077,740	2.9881	2.221	2.221	2.229	2.177	2.236	1,390,983	2.2126	1.01%
2016-06-27	0	2.970	2.970	2.980	2.960	3.070	2,204,075	6,608,422	2.9983	2.199	2.199	2.207	2.192	2.273	2,976,535	2.2202	-1.66%
2016-06-24	0	3.020	3.010	3.060	2.920	3.050	4,190,658	12,527,823	2.9895	2.236	2.229	2.266	2.162	2.258	5,659,353	2.2136	-0.33%
2016-06-23	0	3.030	3.040	3.050	2.970	3.120	2,996,000	9,094,400	3.0355	2.244	2.251	2.258	2.199	2.310	4,046,005	2.2477	-3.19%
2016-06-22	0	3.130	3.110	3.130	3.000	3.160	2,210,383	6,850,409	3.0992	2.318	2.303	2.318	2.221	2.340	2,985,053	2.2949	4.68%
2016-06-21	0	2.990	2.990	3.000	2.980	3.090	627,000	1,895,940	3.0238	2.214	2.214	2.221	2.207	2.288	846,744	2.2391	-0.99%
2016-06-20	0	3.020	3.000	3.020	2.980	3.050	1,685,000	5,051,590	2.9980	2.236	2.221	2.236	2.207	2.258	2,275,540	2.2200	1.34%
2016-06-17	0	2.980	2.980	2.990	2.980	3.070	2,072,165	6,270,383	3.0260	2.207	2.207	2.214	2.207	2.273	2,798,394	2.2407	-0.67%
2016-06-16	0	3.000	3.000	3.010	3.000	3.050	701,000	2,122,120	3.0273	2.221	2.221	2.229	2.221	2.258	946,679	2.2416	-0.99%
2016-06-15	0	3.030	3.020	3.030	2.980	3.060	2,892,000	8,743,000	3.0232	2.244	2.236	2.244	2.207	2.266	3,905,556	2.2386	-0.66%
2016-06-14	0	3.050	3.050	3.060	3.010	3.090	1,761,298	5,367,235	3.0473	2.258	2.258	2.266	2.229	2.288	2,378,578	2.2565	-2.24%
2016-06-13	0	3.120	3.110	3.120	3.020	3.170	1,072,000	3,307,460	3.0853	2.310	2.303	2.310	2.236	2.347	1,447,703	2.2846	-1.27%
2016-06-10	0	3.160	3.140	3.160	3.140	3.180	836,575	2,638,509	3.1539	2.340	2.325	2.340	2.325	2.355	1,129,768	2.3354	0.96%
2016-06-08	0	3.130	3.120	3.150	3.130	3.350	1,761,060	5,685,077	3.2282	2.318	2.310	2.333	2.318	2.481	2,378,257	2.3904	-3.40%
2016-06-07	0	3.240	3.220	3.240	3.150	3.240	1,892,308	6,056,272	3.2005	2.399	2.384	2.399	2.333	2.399	2,555,503	2.3699	3.18%
2016-06-06	0	3.140	3.130	3.150	3.110	3.160	554,000	1,736,560	3.1346	2.325	2.318	2.333	2.303	2.340	748,160	2.3211	0.00%
2016-06-03	0	3.140	3.130	3.150	3.110	3.190	817,363	2,564,089	3.1370	2.325	2.318	2.333	2.303	2.362	1,103,823	2.3229	-1.26%
2016-06-02	0	3.180	3.170	3.180	3.080	3.190	592,000	1,874,770	3.1668	2.355	2.347	2.355	2.281	2.362	799,478	2.3450	2.58%
2016-06-01	0	3.100	3.100	3.110	3.100	3.180	1,135,000	3,567,040	3.1428	2.295	2.295	2.303	2.295	2.355	1,532,782	2.3272	-2.52%
2016-05-31	0	3.180	3.180	3.190	3.120	3.190	1,010,579	3,201,494	3.1680	2.355	2.355	2.362	2.310	2.362	1,364,755	2.3458	0.00%
2016-05-30	0	3.180	3.170	3.180	3.130	3.240	328,000	1,037,600	3.1634	2.355	2.347	2.355	2.318	2.399	442,954	2.3425	0.00%
2016-05-27	0	3.180	3.160	3.180	3.060	3.180	689,991	2,169,292	3.1439	2.355	2.340	2.355	2.266	2.355	931,811	2.3280	1.60%
2016-05-26	0	3.130	3.120	3.130	3.120	3.250	364,000	1,147,780	3.1532	2.318	2.310	2.318	2.310	2.407	491,571	2.3349	-2.19%
2016-05-25	0	3.200	3.200	3.220	3.150	3.240	3,306,000	10,526,680	3.1841	2.370	2.370	2.384	2.333	2.399	4,464,650	2.3578	1.59%
2016-05-24	0	3.150	3.140	3.150	3.000	3.200	2,142,000	6,664,620	3.1114	2.333	2.325	2.333	2.221	2.370	2,892,704	2.3039	3.28%
2016-05-23	0	3.050	3.040	3.060	3.010	3.090	964,000	2,941,210	3.0510	2.258	2.251	2.266	2.229	2.288	1,301,852	2.2593	0.99%
2016-05-20	0	3.020	2.980	3.020	2.960	3.030	1,107,502	3,317,485	2.9955	2.236	2.207	2.236	2.192	2.244	1,495,647	2.2181	1.00%
2016-05-19	0	2.990	2.970	2.990	2.920	3.060	1,560,500	4,690,412	3.0057	2.214	2.199	2.214	2.162	2.266	2,107,407	2.2257	-1.32%
2016-05-18	0	3.030	3.020	3.030	2.970	3.070	989,175	2,988,912	3.0216	2.244	2.236	2.244	2.199	2.273	1,335,850	2.2375	0.33%
2016-05-17	0	3.020	3.000	3.020	2.980	3.050	890,000	2,677,960	3.0089	2.236	2.221	2.236	2.207	2.258	1,201,917	2.2281	0.67%
2016-05-16	0	3.000	2.990	3.000	2.910	3.000	1,144,000	3,385,800	2.9596	2.221	2.214	2.221	2.155	2.221	1,544,936	2.1915	1.35%
2016-05-13	0	2.960	2.930	2.960	2.920	3.010	1,520,000	4,486,930	2.9519	2.192	2.170	2.192	2.162	2.229	2,052,713	2.1859	0.00%
2016-05-12	0	2.960	2.950	2.960	2.910	2.960	330,000	966,400	2.9285	2.192	2.184	2.192	2.155	2.192	445,655	2.1685	0.00%
2016-05-11	0	2.960	2.950	2.970	2.940	3.060	1,480,076	4,414,224	2.9824	2.192	2.184	2.199	2.177	2.266	1,998,797	2.2084	-3.27%
2016-05-10	0	3.060	3.040	3.060	2.990	3.080	878,000	2,650,880	3.0192	2.266	2.251	2.266	2.214	2.281	1,185,712	2.2357	2.00%
2016-05-09	0	3.000	2.990	3.000	2.960	3.100	2,022,000	6,127,410	3.0304	2.221	2.214	2.221	2.192	2.295	2,730,648	2.2439	-2.91%
2016-05-06	0	3.090	3.090	3.100	3.060	3.150	1,869,294	5,779,435	3.0918	2.288	2.288	2.295	2.266	2.333	2,524,423	2.2894	-1.90%
2016-05-05	0	3.150	3.140	3.160	3.120	3.170	805,007	2,528,261	3.1407	2.333	2.325	2.340	2.310	2.347	1,087,137	2.3256	-0.63%
2016-05-04	0	3.170	3.150	3.200	3.110	3.270	1,891,294	6,017,926	3.1819	2.347	2.333	2.370	2.303	2.421	2,554,134	2.3562	0.00%
2016-05-03	0	3.170	3.150	3.200	3.150	3.260	1,016,500	3,227,015	3.1746	2.347	2.333	2.370	2.333	2.414	1,372,752	2.3508	-2.16%
2016-04-29	0	3.240	3.230	3.240	3.190	3.290	815,001	2,638,933	3.2380	2.399	2.392	2.399	2.362	2.436	1,100,633	2.3976	-0.31%
2016-04-28	0	3.250	3.240	3.250	3.110	3.320	4,149,000	13,395,890	3.2287	2.407	2.399	2.407	2.303	2.458	5,603,095	2.3908	4.84%
2016-04-27	0	3.100	3.090	3.100	3.060	3.140	1,720,500	5,317,119	3.0904	2.295	2.288	2.295	2.266	2.325	2,323,482	2.2884	-0.32%
2016-04-26	0	3.110	3.100	3.110	3.060	3.220	1,869,600	5,809,360	3.1073	2.303	2.295	2.303	2.266	2.384	2,524,837	2.3009	-2.51%
2016-04-25	0	3.190	3.180	3.190	3.180	3.270	1,936,000	6,250,510	3.2286	2.362	2.355	2.362	2.355	2.421	2,614,508	2.3907	-0.62%
2016-04-22	0	3.210	3.210	3.220	3.170	3.220	516,000	1,655,460	3.2083	2.377	2.377	2.384	2.347	2.384	696,842	2.3757	-0.31%
2016-04-21	0	3.220	3.210	3.220	3.170	3.220	986,000	3,147,460	3.1922	2.384	2.377	2.384	2.347	2.384	1,331,562	2.3637	1.58%
2016-04-20	0	3.170	3.160	3.170	3.130	3.250	1,972,000	6,280,700	3.1849	2.347	2.340	2.347	2.318	2.407	2,663,125	2.3584	-0.94%
2016-04-19	0	3.200	3.190	3.200	3.170	3.380	2,845,000	9,186,090	3.2289	2.370	2.362	2.370	2.347	2.503	3,842,084	2.3909	-3.03%
2016-04-18	0	3.300	3.290	3.330	3.240	3.330	653,294	2,136,944	3.2710	2.444	2.436	2.466	2.399	2.466	882,253	2.4221	-1.20%
2016-04-15	0	3.340	3.330	3.340	3.260	3.370	1,559,794	5,172,664	3.3162	2.473	2.466	2.473	2.414	2.495	2,106,453	2.4556	0.30%
2016-04-14	0	3.330	3.320	3.330	3.260	3.420	2,111,503	7,021,854	3.3255	2.466	2.458	2.466	2.414	2.532	2,851,519	2.4625	0.00%
2016-04-13	0	3.330	3.320	3.350	3.220	3.350	1,996,000	6,568,298	3.2907	2.466	2.458	2.481	2.384	2.481	2,695,536	2.4367	3.42%
2016-04-12	0	3.220	3.210	3.220	3.100	3.230	754,142	2,412,650	3.1992	2.384	2.377	2.384	2.295	2.392	1,018,445	2.3690	1.90%
2016-04-11	0	3.160	3.170	3.180	3.070	3.210	1,690,000	5,335,420	3.1571	2.340	2.347	2.355	2.273	2.377	2,282,292	2.3377	0.64%
2016-04-08	0	3.140	3.130	3.140	3.060	3.170	1,197,500	3,725,075	3.1107	2.325	2.318	2.325	2.266	2.347	1,617,186	2.3034	-1.87%
2016-04-07	0	3.200	3.190	3.200	3.040	3.230	5,322,345	16,782,898	3.1533	2.370	2.362	2.370	2.251	2.392	7,187,661	2.3350	3.90%
2016-04-06	0	3.080	3.070	3.080	2.950	3.090	1,846,034	5,553,754	3.0085	2.281	2.273	2.281	2.184	2.288	2,493,011	2.2277	1.65%
2016-04-05	0	3.030	3.030	3.060	2.950	3.060	1,717,000	5,175,460	3.0142	2.244	2.244	2.266	2.184	2.266	2,318,755	2.2320	-0.66%
2016-04-01	0	3.050	3.040	3.060	3.020	3.120	2,450,500	7,489,865	3.0565	2.258	2.251	2.266	2.236	2.310	3,309,324	2.2633	-2.24%
2016-03-31	0	3.120	3.110	3.120	2.900	3.210	8,137,500	25,189,215	3.0954	2.310	2.303	2.310	2.147	2.377	10,989,440	2.2921	7.22%
2016-03-30	0	2.910	2.900	2.910	2.880	3.010	4,464,000	12,990,800	2.9101	2.155	2.147	2.155	2.133	2.229	6,028,493	2.1549	-1.69%
2016-03-29	0	2.960	2.950	2.960	2.910	3.010	2,788,000	8,280,550	2.9701	2.192	2.184	2.192	2.155	2.229	3,765,107	2.1993	-1.99%
2016-03-24	0	3.020	3.010	3.020	2.900	3.020	3,936,000	11,645,410	2.9587	2.236	2.229	2.236	2.147	2.236	5,315,445	2.1909	2.37%
2016-03-23	0	2.950	2.940	2.950	2.900	2.980	2,769,500	8,105,550	2.9267	2.184	2.177	2.184	2.147	2.207	3,740,123	2.1672	0.34%
2016-03-22	0	2.940	2.940	2.950	2.910	2.990	2,266,000	6,649,180	2.9343	2.177	2.177	2.184	2.155	2.214	3,060,162	2.1728	-0.68%
2016-03-21	0	2.960	2.950	2.960	2.890	2.960	4,038,000	11,788,000	2.9193	2.192	2.184	2.192	2.140	2.192	5,453,193	2.1617	0.34%
2016-03-18	0	2.950	2.930	2.950	2.860	2.960	6,340,500	18,366,155	2.8966	2.184	2.170	2.184	2.118	2.192	8,562,648	2.1449	1.03%
2016-03-17	0	2.920	2.910	2.920	2.830	2.930	4,379,605	12,619,093	2.8813	2.162	2.155	2.162	2.096	2.170	5,914,520	2.1336	2.10%
2016-03-16	0	2.860	2.860	2.880	2.850	3.090	12,680,298	37,636,526	2.9681	2.118	2.118	2.133	2.110	2.288	17,124,347	2.1978	-12.80%
2016-03-15	0	3.280	3.280	3.290	3.240	3.390	1,568,000	5,207,020	3.3208	2.429	2.429	2.436	2.399	2.510	2,117,535	2.4590	-4.37%
2016-03-14	0	3.430	3.430	3.440	3.180	3.450	5,740,100	19,155,839	3.3372	2.540	2.540	2.547	2.355	2.555	7,751,826	2.4711	8.89%
2016-03-11	0	3.150	3.130	3.150	3.060	3.180	3,736,000	11,808,730	3.1608	2.333	2.318	2.333	2.266	2.355	5,045,352	2.3405	1.61%
2016-03-10	0	3.100	3.090	3.100	3.000	3.190	4,155,504	12,927,172	3.1109	2.295	2.288	2.295	2.221	2.362	5,611,879	2.3035	2.65%
2016-03-09	0	3.020	3.010	3.020	2.970	3.070	3,144,000	9,475,850	3.0139	2.236	2.229	2.236	2.199	2.273	4,245,874	2.2318	-1.31%
2016-03-08	0	3.060	3.060	3.070	2.890	3.090	5,486,294	16,343,485	2.9790	2.266	2.266	2.273	2.140	2.288	7,409,069	2.2059	1.66%
2016-03-07	0	3.010	3.000	3.010	2.960	3.090	5,450,000	16,479,020	3.0237	2.229	2.221	2.229	2.192	2.288	7,360,055	2.2390	-0.33%
2016-03-04	0	3.020	3.010	3.020	2.960	3.030	4,518,000	13,565,196	3.0025	2.236	2.229	2.236	2.192	2.244	6,101,418	2.2233	1.00%
2016-03-03	0	2.990	2.970	2.990	2.890	3.000	2,802,000	8,291,640	2.9592	2.214	2.199	2.214	2.140	2.221	3,784,014	2.1912	1.70%
2016-03-02	0	2.940	2.930	2.960	2.870	2.970	3,892,500	11,366,740	2.9202	2.177	2.170	2.192	2.125	2.199	5,256,700	2.1623	3.52%
2016-03-01	0	2.840	2.840	2.860	2.810	2.880	5,865,000	16,653,610	2.8395	2.103	2.103	2.118	2.081	2.133	7,920,500	2.1026	0.35%
2016-02-29	0	2.830	2.830	2.840	2.820	3.050	4,513,003	13,017,018	2.8843	2.096	2.096	2.103	2.088	2.258	6,094,670	2.1358	-5.67%
2016-02-26	0	3.000	3.020	3.030	2.910	3.030	4,833,000	14,481,272	2.9963	2.221	2.236	2.244	2.155	2.244	6,526,816	2.2187	3.81%
2016-02-25	0	2.890	2.890	2.910	2.880	3.080	2,172,000	6,395,490	2.9445	2.140	2.140	2.155	2.133	2.281	2,933,218	2.1804	-5.25%
2016-02-24	0	3.050	3.040	3.070	2.910	3.090	2,754,000	8,268,890	3.0025	2.258	2.251	2.273	2.155	2.288	3,719,191	2.2233	1.33%
2016-02-23	0	3.010	3.010	3.020	2.990	3.130	2,268,502	6,925,966	3.0531	2.229	2.229	2.236	2.214	2.318	3,063,541	2.2608	-3.53%
2016-02-22	0	3.120	3.110	3.120	2.860	3.130	3,773,000	11,348,590	3.0078	2.310	2.303	2.310	2.118	2.318	5,095,319	2.2273	7.96%
2016-02-19	0	2.890	2.880	2.900	2.870	2.950	2,252,000	6,553,070	2.9099	2.140	2.133	2.147	2.125	2.184	3,041,256	2.1547	-1.03%
2016-02-18	0	2.920	2.920	2.930	2.860	2.940	2,572,000	7,457,790	2.8996	2.162	2.162	2.170	2.118	2.177	3,473,406	2.1471	2.82%
2016-02-17	0	2.840	2.840	2.850	2.800	2.990	1,688,000	4,857,070	2.8774	2.103	2.103	2.110	2.073	2.214	2,279,591	2.1307	-1.73%
2016-02-16	0	2.890	2.890	2.900	2.800	2.940	1,561,500	4,533,685	2.9034	2.140	2.140	2.147	2.073	2.177	2,108,757	2.1499	3.21%
2016-02-15	0	2.800	2.800	2.820	2.770	2.830	1,168,000	3,270,780	2.8003	2.073	2.073	2.088	2.051	2.096	1,577,348	2.0736	3.70%
2016-02-12	0	2.700	2.700	2.710	2.700	2.780	4,203,000	11,489,700	2.7337	1.999	1.999	2.007	1.999	2.059	5,676,021	2.0243	-4.59%
2016-02-11	0	2.830	2.830	2.840	2.830	2.920	3,526,000	10,171,260	2.8846	2.096	2.096	2.103	2.096	2.162	4,761,753	2.1360	-6.91%
2016-02-05	0	3.040	3.030	3.040	2.980	3.090	1,812,000	5,533,610	3.0539	2.251	2.244	2.251	2.207	2.288	2,447,050	2.2613	-0.65%
2016-02-04	0	3.060	3.050	3.060	3.000	3.100	3,008,000	9,144,670	3.0401	2.266	2.258	2.266	2.221	2.295	4,062,210	2.2512	0.33%
2016-02-03	0	3.050	3.040	3.050	3.000	3.120	2,158,000	6,564,320	3.0419	2.258	2.251	2.258	2.221	2.310	2,914,312	2.2524	-2.56%
2016-02-02	0	3.130	3.130	3.150	3.040	3.330	3,800,000	12,177,840	3.2047	2.318	2.318	2.333	2.251	2.466	5,131,782	2.3730	1.62%
2016-02-01	0	3.080	3.090	3.100	2.900	3.140	3,926,000	11,989,530	3.0539	2.281	2.288	2.295	2.147	2.325	5,301,941	2.2613	5.48%
2016-01-29	0	2.920	2.900	2.920	2.820	2.930	5,870,400	16,950,744	2.8875	2.162	2.147	2.162	2.088	2.170	7,927,792	2.1381	2.46%
2016-01-28	0	2.850	2.840	2.850	2.840	2.900	3,374,000	9,656,130	2.8619	2.110	2.103	2.110	2.103	2.147	4,556,482	2.1192	-1.72%
2016-01-27	0	2.900	2.890	2.900	2.840	2.980	2,524,000	7,258,970	2.8760	2.147	2.140	2.147	2.103	2.207	3,408,583	2.1296	1.40%
2016-01-26	0	2.860	2.840	2.850	2.850	3.030	3,682,000	10,789,850	2.9304	2.118	2.103	2.110	2.110	2.244	4,972,426	2.1699	-4.67%
2016-01-25	0	3.000	2.990	3.010	2.900	3.020	4,730,100	14,128,270	2.9869	2.221	2.214	2.229	2.147	2.236	6,387,853	2.2117	3.45%
2016-01-22	0	2.900	2.880	2.900	2.820	2.950	3,015,600	8,659,416	2.8715	2.147	2.133	2.147	2.088	2.184	4,072,474	2.1263	1.75%
2016-01-21	0	2.850	2.840	2.850	2.830	3.000	4,450,000	13,020,070	2.9259	2.110	2.103	2.110	2.096	2.221	6,009,586	2.1666	-3.39%
2016-01-20	0	2.950	2.930	2.950	2.850	3.050	4,786,508	13,931,150	2.9105	2.184	2.170	2.184	2.110	2.258	6,464,030	2.1552	-2.32%
2016-01-19	0	3.020	3.010	3.020	2.960	3.110	5,550,000	16,733,810	3.0151	2.236	2.229	2.236	2.192	2.303	7,495,102	2.2326	-1.63%
2016-01-18	0	3.070	3.050	3.070	2.980	3.140	4,321,000	13,071,890	3.0252	2.273	2.258	2.273	2.207	2.325	5,835,376	2.2401	-0.65%
2016-01-15	0	3.090	3.080	3.090	3.030	3.110	2,550,000	7,860,960	3.0827	2.288	2.281	2.288	2.244	2.303	3,443,696	2.2827	0.65%
2016-01-14	0	3.070	3.060	3.080	3.050	3.140	4,306,000	13,286,040	3.0855	2.273	2.266	2.281	2.258	2.325	5,815,119	2.2847	-2.85%
2016-01-13	0	3.160	3.150	3.160	3.150	3.310	3,531,000	11,402,740	3.2293	2.340	2.333	2.340	2.333	2.451	4,768,505	2.3913	-0.63%
2016-01-12	0	3.180	3.170	3.180	3.170	3.370	5,583,007	18,180,531	3.2564	2.355	2.347	2.355	2.347	2.495	7,539,677	2.4113	-1.55%
2016-01-11	0	3.230	3.220	3.230	3.200	3.500	10,280,015	34,222,209	3.3290	2.392	2.384	2.392	2.370	2.592	13,882,840	2.4651	-10.03%
2016-01-08	0	3.590	3.580	3.600	3.550	3.910	5,637,000	20,906,300	3.7088	2.658	2.651	2.666	2.629	2.895	7,612,593	2.7463	-6.99%
2016-01-07	0	3.860	3.860	3.880	3.840	4.020	3,696,000	14,502,660	3.9239	2.858	2.858	2.873	2.843	2.977	4,991,333	2.9056	-3.50%
2016-01-06	0	4.000	3.990	4.000	3.940	4.230	2,514,000	10,191,200	4.0538	2.962	2.955	2.962	2.918	3.132	3,395,079	3.0018	-4.76%
2016-01-05	0	4.200	4.190	4.210	4.100	4.250	1,451,294	6,049,128	4.1681	3.110	3.103	3.117	3.036	3.147	1,959,927	3.0864	0.48%
2016-01-04	0	4.180	4.160	4.180	4.080	4.300	1,236,000	5,212,940	4.2176	3.095	3.080	3.095	3.021	3.184	1,669,179	3.1231	-2.56%
2015-12-31	0	4.290	4.280	4.300	4.130	4.320	2,784,423	11,886,811	4.2690	3.177	3.169	3.184	3.058	3.199	3,760,276	3.1612	3.37%
2015-12-30	0	4.150	4.130	4.150	4.100	4.230	953,740	3,953,954	4.1457	3.073	3.058	3.073	3.036	3.132	1,287,996	3.0698	-0.24%
2015-12-29	0	4.160	4.130	4.160	4.110	4.210	1,265,000	5,248,940	4.1494	3.080	3.058	3.080	3.043	3.117	1,708,343	3.0725	-0.24%
2015-12-28	0	4.170	4.160	4.170	4.130	4.240	848,000	3,548,350	4.1844	3.088	3.080	3.088	3.058	3.140	1,145,198	3.0985	-0.71%
2015-12-24	0	4.200	4.190	4.200	4.180	4.290	214,000	897,860	4.1956	3.110	3.103	3.110	3.095	3.177	289,000	3.1068	0.48%
2015-12-23	0	4.180	4.150	4.180	4.130	4.260	2,415,000	10,122,610	4.1916	3.095	3.073	3.095	3.058	3.154	3,261,382	3.1038	1.70%
2015-12-22	0	4.110	4.110	4.130	4.090	4.220	3,264,643	13,531,432	4.1448	3.043	3.043	3.058	3.029	3.125	4,408,799	3.0692	-2.38%
2015-12-21	0	4.210	4.200	4.210	3.970	4.350	2,458,001	10,277,314	4.1812	3.117	3.110	3.117	2.940	3.221	3,319,454	3.0961	5.25%
2015-12-18	0	4.000	3.970	4.010	3.960	4.110	2,658,182	10,685,538	4.0199	2.962	2.940	2.969	2.932	3.043	3,589,792	2.9766	0.00%
2015-12-17	0	4.000	3.980	4.000	3.980	4.140	2,140,502	8,572,822	4.0051	2.962	2.947	2.962	2.947	3.066	2,890,681	2.9657	0.25%
2015-12-16	0	3.990	3.970	4.000	3.860	4.220	2,402,500	9,504,450	3.9561	2.955	2.940	2.962	2.858	3.125	3,244,501	2.9294	2.84%
2015-12-15	0	3.880	3.870	3.880	3.870	4.180	2,357,219	9,328,391	3.9574	2.873	2.866	2.873	2.866	3.095	3,183,351	2.9304	-2.76%
2015-12-14	0	3.990	3.990	4.000	3.960	4.270	4,642,000	18,575,380	4.0016	2.955	2.955	2.962	2.932	3.162	6,268,876	2.9631	-2.92%
2015-12-11	0	4.110	4.110	4.120	4.040	4.230	2,492,000	10,279,540	4.1250	3.043	3.043	3.051	2.992	3.132	3,365,368	3.0545	-2.14%
2015-12-10	0	4.200	4.170	4.200	3.970	4.290	1,210,000	5,090,740	4.2072	3.110	3.088	3.110	2.940	3.177	1,634,067	3.1154	-1.64%
2015-12-09	0	4.270	4.250	4.270	4.240	4.350	1,528,000	6,588,040	4.3115	3.162	3.147	3.162	3.140	3.221	2,063,516	3.1926	-2.06%
2015-12-08	0	4.360	4.350	4.360	4.300	4.400	1,339,285	5,827,522	4.3512	3.229	3.221	3.229	3.184	3.258	1,808,663	3.2220	0.69%
2015-12-07	0	4.330	4.320	4.330	4.290	4.380	886,000	3,830,210	4.3230	3.206	3.199	3.206	3.177	3.243	1,196,515	3.2011	-0.69%
2015-12-04	0	4.360	4.360	4.370	4.350	4.400	342,177	1,494,957	4.3690	3.229	3.229	3.236	3.221	3.258	462,099	3.2351	-2.90%
2015-12-03	0	4.490	4.470	4.500	4.400	4.530	742,000	3,320,210	4.4747	3.325	3.310	3.332	3.258	3.354	1,002,048	3.3134	0.67%
2015-12-02	0	4.460	4.440	4.460	4.290	4.460	1,205,322	5,318,390	4.4124	3.303	3.288	3.303	3.177	3.303	1,627,750	3.2673	2.53%
2015-12-01	0	4.350	4.320	4.350	4.220	4.370	1,132,000	4,858,225	4.2917	3.221	3.199	3.221	3.125	3.236	1,528,731	3.1779	1.16%
2015-11-30	0	4.300	4.260	4.330	4.240	4.420	2,124,008	9,138,963	4.3027	3.184	3.154	3.206	3.140	3.273	2,868,407	3.1861	0.23%
2015-11-27	0	4.290	4.280	4.290	4.240	4.470	1,479,294	6,419,195	4.3394	3.177	3.169	3.177	3.140	3.310	1,997,740	3.2132	-2.94%
2015-11-26	0	4.420	4.390	4.430	4.390	4.630	1,148,907	5,125,050	4.4608	3.273	3.251	3.280	3.251	3.428	1,551,563	3.3032	-2.86%
2015-11-25	0	4.550	4.550	4.560	4.510	4.570	1,564,000	7,090,720	4.5337	3.369	3.369	3.377	3.340	3.384	2,112,133	3.3571	0.66%
2015-11-24	0	4.520	4.490	4.520	4.430	4.550	1,307,500	5,871,930	4.4910	3.347	3.325	3.347	3.280	3.369	1,765,738	3.3255	-0.22%
2015-11-23	0	4.530	4.520	4.530	4.390	4.540	1,788,000	8,010,060	4.4799	3.354	3.347	3.354	3.251	3.362	2,414,638	3.3173	2.49%
2015-11-20	0	4.420	4.420	4.440	4.320	4.480	914,000	4,028,960	4.4081	3.273	3.273	3.288	3.199	3.317	1,234,329	3.2641	0.00%
2015-11-19	0	4.420	4.400	4.440	4.360	4.550	3,102,000	13,785,960	4.4442	3.273	3.258	3.288	3.229	3.369	4,189,154	3.2909	0.00%
2015-11-18	0	4.420	4.400	4.430	4.350	4.610	2,714,718	12,088,754	4.4530	3.273	3.258	3.280	3.221	3.414	3,666,142	3.2974	-3.49%
2015-11-17	0	4.580	4.530	4.590	4.470	4.640	2,302,500	10,401,650	4.5175	3.391	3.354	3.399	3.310	3.436	3,109,454	3.3452	2.92%
2015-11-16	0	4.450	4.450	4.490	4.400	4.570	1,909,037	8,579,993	4.4944	3.295	3.295	3.325	3.258	3.384	2,578,095	3.3280	-1.55%
2015-11-13	0	4.520	4.510	4.540	4.430	4.600	1,595,504	7,222,232	4.5266	3.347	3.340	3.362	3.280	3.406	2,154,678	3.3519	-0.22%
2015-11-12	0	4.530	4.530	4.540	4.350	4.540	3,250,260	14,593,574	4.4900	3.354	3.354	3.362	3.221	3.362	4,389,375	3.3248	4.14%
2015-11-11	0	4.350	4.350	4.360	4.200	4.400	2,121,000	9,160,390	4.3189	3.221	3.221	3.229	3.110	3.258	2,864,344	3.1981	1.87%
2015-11-10	0	4.270	4.260	4.300	4.240	4.420	2,217,500	9,612,450	4.3348	3.162	3.154	3.184	3.140	3.273	2,994,665	3.2099	-2.06%
2015-11-09	0	4.360	4.350	4.360	4.220	4.440	1,582,000	6,828,510	4.3164	3.229	3.221	3.229	3.125	3.288	2,136,442	3.1962	2.83%
2015-11-06	0	4.240	4.210	4.240	4.210	4.310	1,086,000	4,610,918	4.2458	3.140	3.117	3.140	3.117	3.191	1,466,609	3.1439	-0.47%
2015-11-05	0	4.260	4.230	4.260	4.180	4.300	1,320,000	5,592,030	4.2364	3.154	3.132	3.154	3.095	3.184	1,782,619	3.1370	1.19%
2015-11-04	0	4.210	4.210	4.230	4.140	4.350	4,210,588	17,846,477	4.2385	3.117	3.117	3.132	3.066	3.221	5,686,268	3.1385	1.69%
2015-11-03	0	4.140	4.120	4.150	4.100	4.200	885,457	3,666,905	4.1413	3.066	3.051	3.073	3.036	3.110	1,195,782	3.0665	1.22%
2015-11-02	0	4.090	4.090	4.100	4.070	4.160	1,250,000	5,148,052	4.1184	3.029	3.029	3.036	3.014	3.080	1,688,086	3.0496	-1.21%
2015-10-30	0	4.140	4.130	4.190	4.110	4.250	764,000	3,204,400	4.1942	3.066	3.058	3.103	3.043	3.147	1,031,758	3.1058	-0.96%
2015-10-29	0	4.180	4.180	4.200	4.120	4.230	734,000	3,075,220	4.1897	3.095	3.095	3.110	3.051	3.132	991,244	3.1024	1.21%
2015-10-28	0	4.130	4.160	4.180	4.080	4.300	1,669,000	6,958,070	4.1690	3.058	3.080	3.095	3.021	3.184	2,253,932	3.0871	-3.05%
2015-10-27	0	4.260	4.260	4.310	4.210	4.410	860,000	3,670,740	4.2683	3.154	3.154	3.191	3.117	3.266	1,161,403	3.1606	-2.29%
2015-10-26	0	4.360	4.350	4.360	4.290	4.410	940,500	4,088,585	4.3472	3.229	3.221	3.229	3.177	3.266	1,270,116	3.2191	0.23%
2015-10-23	0	4.350	4.350	4.360	4.340	4.550	1,066,000	4,676,890	4.3873	3.221	3.221	3.229	3.214	3.369	1,439,600	3.2487	-2.25%
2015-10-22	0	4.450	4.430	4.450	4.230	4.450	1,648,000	7,182,900	4.3586	3.295	3.280	3.295	3.132	3.295	2,225,573	3.2274	2.53%
2015-10-20	0	4.340	4.340	4.360	4.280	4.380	719,007	3,108,960	4.3240	3.214	3.214	3.229	3.169	3.243	970,997	3.2018	-0.69%
2015-10-19	0	4.370	4.360	4.370	4.280	4.370	910,502	3,934,913	4.3217	3.236	3.229	3.236	3.169	3.236	1,229,605	3.2001	1.63%
2015-10-16	0	4.300	4.300	4.340	4.280	4.420	2,480,000	10,717,040	4.3214	3.184	3.184	3.214	3.169	3.273	3,349,163	3.1999	-0.46%
2015-10-15	0	4.320	4.320	4.330	4.260	4.390	748,502	3,240,113	4.3288	3.199	3.199	3.206	3.154	3.251	1,010,829	3.2054	1.65%
2015-10-14	0	4.250	4.240	4.250	4.190	4.380	1,360,000	5,771,480	4.2437	3.147	3.140	3.147	3.103	3.243	1,836,638	3.1424	-1.62%
2015-10-13	0	4.320	4.340	4.370	4.230	4.400	1,430,000	6,204,260	4.3386	3.199	3.214	3.236	3.132	3.258	1,931,170	3.2127	1.41%
2015-10-12	0	4.260	4.270	4.300	4.250	4.380	2,157,290	9,336,147	4.3277	3.154	3.162	3.184	3.147	3.243	2,913,353	3.2046	0.24%
2015-10-09	0	4.250	4.250	4.260	4.220	4.350	1,368,000	5,843,560	4.2716	3.147	3.147	3.154	3.125	3.221	1,847,441	3.1631	0.71%
2015-10-08	0	4.220	4.220	4.230	4.180	4.400	1,529,600	6,509,132	4.2554	3.125	3.125	3.132	3.095	3.258	2,065,677	3.1511	-3.43%
2015-10-07	0	4.370	4.330	4.370	4.080	4.380	3,512,000	15,088,560	4.2963	3.236	3.206	3.236	3.021	3.243	4,742,847	3.1813	6.59%
2015-10-06	0	4.100	4.080	4.100	4.040	4.200	1,326,000	5,443,358	4.1051	3.036	3.021	3.036	2.992	3.110	1,790,722	3.0398	0.00%
2015-10-05	0	4.100	4.090	4.110	4.070	4.200	1,490,000	6,111,150	4.1014	3.036	3.029	3.043	3.014	3.110	2,012,199	3.0371	0.99%
2015-10-02	0	4.060	4.060	4.090	3.750	4.140	2,153,500	8,724,710	4.0514	3.006	3.006	3.029	2.777	3.066	2,908,235	3.0000	3.05%
2015-09-30	0	3.940	3.920	3.940	3.800	3.980	1,423,000	5,552,340	3.9019	2.918	2.903	2.918	2.814	2.947	1,921,717	2.8893	2.60%
2015-09-29	0	3.840	3.830	3.840	3.730	3.870	1,109,000	4,224,020	3.8089	2.843	2.836	2.843	2.762	2.866	1,497,670	2.8204	-1.79%
2015-09-25	0	3.910	3.900	3.920	3.860	3.990	570,000	2,227,960	3.9087	2.895	2.888	2.903	2.858	2.955	769,767	2.8943	0.26%
2015-09-24	0	3.900	3.890	3.900	3.860	4.050	1,093,000	4,296,720	3.9311	2.888	2.880	2.888	2.858	2.999	1,476,062	2.9109	0.78%
2015-09-23	0	3.870	3.860	3.870	3.820	4.100	1,949,294	7,576,780	3.8869	2.866	2.858	2.866	2.829	3.036	2,632,461	2.8782	-2.52%
2015-09-22	0	3.970	3.970	3.980	3.940	4.080	3,338,500	13,397,970	4.0132	2.940	2.940	2.947	2.918	3.021	4,508,540	2.9717	1.53%
2015-09-21	0	3.910	3.910	3.920	3.780	4.000	1,866,000	7,344,800	3.9361	2.895	2.895	2.903	2.799	2.962	2,519,975	2.9146	0.26%
2015-09-18	0	3.900	3.890	3.900	3.780	3.930	1,574,815	6,105,949	3.8772	2.888	2.880	2.888	2.799	2.910	2,126,739	2.8710	3.72%
2015-09-17	0	3.760	3.730	3.760	3.710	3.840	2,063,000	7,846,770	3.8036	2.784	2.762	2.784	2.747	2.843	2,786,017	2.8165	-1.05%
2015-09-16	0	3.800	3.800	3.810	3.660	3.820	1,710,385	6,430,132	3.7595	2.814	2.814	2.821	2.710	2.829	2,309,822	2.7838	4.11%
2015-09-15	0	3.650	3.650	3.660	3.650	3.780	1,147,075	4,216,843	3.6762	2.703	2.703	2.710	2.703	2.799	1,549,089	2.7221	-1.35%
2015-09-14	0	3.700	3.690	3.700	3.680	3.800	746,000	2,786,920	3.7358	2.740	2.732	2.740	2.725	2.814	1,007,450	2.7663	-0.54%
2015-09-11	0	3.720	3.700	3.730	3.700	3.830	1,268,000	4,758,620	3.7529	2.755	2.740	2.762	2.740	2.836	1,712,394	2.7789	-1.59%
2015-09-10	0	3.780	3.780	3.820	3.690	3.830	1,251,000	4,733,826	3.7840	2.799	2.799	2.829	2.732	2.836	1,689,437	2.8020	-2.58%
2015-09-09	0	3.880	3.850	3.880	3.700	3.880	3,036,000	11,571,480	3.8114	2.873	2.851	2.873	2.740	2.873	4,100,023	2.8223	5.43%
2015-09-08	0	3.680	3.680	3.690	3.500	3.700	3,100,000	11,144,880	3.5951	2.725	2.725	2.732	2.592	2.740	4,186,453	2.6621	3.66%
2015-09-07	0	3.550	3.540	3.560	3.370	3.640	3,313,500	11,744,945	3.5446	2.629	2.621	2.636	2.495	2.695	4,474,778	2.6247	2.60%
2015-09-04	0	3.460	3.450	3.460	3.400	3.650	4,700,000	16,355,240	3.4798	2.562	2.555	2.562	2.518	2.703	6,347,204	2.5768	-5.21%
2015-09-02	0	3.650	3.640	3.660	3.470	3.770	3,728,000	13,396,060	3.5934	2.703	2.695	2.710	2.569	2.792	5,034,548	2.6608	-0.82%
2015-09-01	0	3.680	3.670	3.680	3.630	3.890	2,336,500	8,740,480	3.7408	2.725	2.718	2.725	2.688	2.880	3,155,370	2.7700	-5.15%
2015-08-31	0	3.880	3.810	3.880	3.800	4.020	3,014,986	11,651,789	3.8646	2.873	2.821	2.873	2.814	2.977	4,071,645	2.8617	-1.77%
2015-08-28	0	3.950	3.930	3.950	3.930	4.130	5,510,000	22,068,640	4.0052	2.925	2.910	2.925	2.910	3.058	7,441,083	2.9658	-0.75%
2015-08-27	0	3.980	3.980	4.030	3.790	4.030	4,052,000	15,905,420	3.9253	2.947	2.947	2.984	2.806	2.984	5,472,100	2.9066	6.99%
2015-08-26	0	3.720	3.720	3.780	3.700	3.900	4,266,986	16,164,347	3.7882	2.755	2.755	2.799	2.740	2.888	5,762,432	2.8051	-2.87%
2015-08-25	0	3.830	3.810	3.860	3.700	4.100	5,903,294	22,985,287	3.8936	2.836	2.821	2.858	2.740	3.036	7,972,215	2.8832	0.79%
2015-08-24	0	3.800	3.780	3.790	3.670	4.000	4,039,504	15,404,879	3.8136	2.814	2.799	2.806	2.718	2.962	5,455,224	2.8239	-8.21%
2015-08-21	0	4.140	4.140	4.150	4.080	4.320	3,795,000	15,847,110	4.1758	3.066	3.066	3.073	3.021	3.199	5,125,029	3.0921	-5.48%
2015-08-20	0	4.380	4.370	4.380	4.320	4.530	2,806,000	12,389,560	4.4154	3.243	3.236	3.243	3.199	3.354	3,789,416	3.2695	-3.31%
2015-08-19	0	4.530	4.530	4.550	4.390	4.620	3,626,000	16,259,480	4.4841	3.354	3.354	3.369	3.251	3.421	4,896,800	3.3204	-1.09%
2015-08-18	0	4.580	4.570	4.590	4.300	4.690	9,225,015	42,350,536	4.5908	3.391	3.384	3.399	3.184	3.473	12,458,095	3.3994	-2.97%
2015-08-17	0	4.720	4.710	4.720	4.120	4.770	9,539,507	42,033,909	4.4063	3.495	3.488	3.495	3.051	3.532	12,882,807	3.2628	4.19%
2015-08-14	0	4.530	4.510	4.530	4.420	4.560	2,221,010	10,043,084	4.5219	3.354	3.340	3.354	3.273	3.377	2,999,405	3.3484	1.12%
2015-08-13	0	4.480	4.460	4.490	4.310	4.520	7,599,231	33,899,839	4.4610	3.317	3.303	3.325	3.191	3.347	10,262,525	3.3033	2.52%
2015-08-12	0	4.370	4.340	4.350	4.270	4.870	9,120,000	40,411,420	4.4311	3.236	3.214	3.221	3.162	3.606	12,316,276	3.2811	-7.02%
2015-08-11	0	4.700	4.700	4.740	4.700	4.950	2,964,000	14,241,420	4.8048	3.480	3.480	3.510	3.480	3.665	4,002,790	3.5579	-3.09%
2015-08-10	0	4.850	4.840	4.850	4.590	4.900	3,262,000	15,497,980	4.7511	3.591	3.584	3.591	3.399	3.628	4,405,229	3.5181	4.53%
2015-08-07	0	4.640	4.600	4.640	4.400	4.660	2,419,030	11,031,964	4.5605	3.436	3.406	3.436	3.258	3.451	3,266,825	3.3770	3.80%
2015-08-06	0	4.470	4.440	4.500	4.430	4.590	2,706,000	12,183,330	4.5023	3.310	3.288	3.332	3.280	3.399	3,654,369	3.3339	-1.54%
2015-08-05	0	4.540	4.550	4.570	4.440	4.660	1,814,000	8,277,780	4.5633	3.362	3.369	3.384	3.288	3.451	2,449,750	3.3790	0.00%
2015-08-04	0	4.540	4.540	4.550	4.370	4.550	1,328,000	5,952,100	4.4820	3.362	3.362	3.369	3.236	3.369	1,793,423	3.3188	0.44%
2015-08-03	0	4.520	4.550	4.560	4.450	4.650	5,314,000	24,019,240	4.5200	3.347	3.369	3.377	3.295	3.443	7,176,391	3.3470	-3.42%
2015-07-31	0	4.680	4.650	4.680	4.460	4.680	2,548,000	11,677,870	4.5832	3.465	3.443	3.465	3.303	3.465	3,440,995	3.3937	4.23%
2015-07-30	0	4.490	4.460	4.490	4.430	4.640	3,690,000	16,618,580	4.5037	3.325	3.303	3.325	3.280	3.436	4,983,230	3.3349	-1.97%
2015-07-29	0	4.580	4.570	4.580	4.460	4.600	3,604,894	16,374,185	4.5422	3.391	3.384	3.391	3.303	3.406	4,868,297	3.3634	3.39%
2015-07-28	0	4.430	4.420	4.430	4.300	4.710	3,264,000	14,639,050	4.4850	3.280	3.273	3.280	3.184	3.488	4,407,930	3.3211	-0.23%
2015-07-27	0	4.440	4.430	4.440	4.350	4.820	6,086,000	27,547,080	4.5263	3.288	3.280	3.288	3.221	3.569	8,218,953	3.3517	-8.83%
2015-07-24	0	4.870	4.850	4.870	4.740	4.950	1,992,000	9,645,420	4.8421	3.606	3.591	3.606	3.510	3.665	2,690,134	3.5855	0.00%
2015-07-23	0	4.870	4.850	4.870	4.750	4.880	3,074,154	14,837,466	4.8265	3.606	3.591	3.606	3.517	3.614	4,151,549	3.5740	2.31%
2015-07-22	0	4.760	4.760	4.790	4.670	4.930	4,806,014	22,885,446	4.7618	3.525	3.525	3.547	3.458	3.651	6,490,372	3.5261	-3.64%
2015-07-21	0	4.940	4.930	4.940	4.900	5.110	3,068,000	15,307,020	4.9893	3.658	3.651	3.658	3.628	3.784	4,143,238	3.6945	-1.00%
2015-07-20	0	4.990	4.980	4.990	4.980	5.230	3,425,385	17,524,122	5.1160	3.695	3.688	3.695	3.688	3.873	4,625,876	3.7883	0.81%
2015-07-17	0	4.950	4.950	4.980	4.900	5.050	2,282,000	11,379,340	4.9866	3.665	3.665	3.688	3.628	3.739	3,081,770	3.6925	1.02%
2015-07-16	0	4.900	4.860	4.920	4.500	4.980	4,600,000	22,205,734	4.8273	3.628	3.599	3.643	3.332	3.688	6,212,157	3.5746	4.48%
2015-07-15	0	4.690	4.680	4.690	4.550	4.960	5,802,000	27,797,120	4.7910	3.473	3.465	3.473	3.369	3.673	7,835,420	3.5476	-2.90%
2015-07-14	0	4.830	4.830	4.840	4.800	4.960	4,733,007	23,088,964	4.8783	3.577	3.577	3.584	3.554	3.673	6,391,778	3.6123	-3.01%
2015-07-13	0	4.980	4.970	4.980	4.610	5.020	5,780,000	28,235,880	4.8851	3.688	3.680	3.688	3.414	3.717	7,805,710	3.6173	5.29%
2015-07-10	0	4.730	4.730	4.740	4.550	4.920	11,367,000	54,195,560	4.7678	3.502	3.502	3.510	3.369	3.643	15,350,779	3.5305	4.65%
2015-07-09	0	4.520	4.510	4.530	3.760	4.700	12,378,525	54,255,933	4.3831	3.347	3.340	3.354	2.784	3.480	16,716,812	3.2456	21.18%
2015-07-08	0	3.730	3.720	3.730	3.410	3.970	14,405,800	53,609,996	3.7214	2.762	2.755	2.762	2.525	2.940	19,454,584	2.7556	-6.05%
2015-07-07	0	3.970	3.940	4.010	3.900	4.480	14,699,955	60,333,093	4.1043	2.940	2.918	2.969	2.888	3.317	19,851,831	3.0392	-5.48%
2015-07-06	0	4.200	4.190	4.200	3.940	5.150	19,320,000	83,240,316	4.3085	3.110	3.103	3.110	2.918	3.813	26,091,058	3.1904	-11.58%
2015-07-03	0	4.750	4.740	4.770	4.700	5.250	11,126,500	54,506,935	4.8988	3.517	3.510	3.532	3.480	3.888	15,025,991	3.6275	-7.77%
2015-07-02	0	5.150	5.130	5.180	5.080	5.600	11,266,015	59,763,216	5.3047	3.813	3.799	3.836	3.762	4.147	15,214,402	3.9281	-8.20%
2015-06-30	0	5.610	5.590	5.620	5.210	5.630	7,419,435	40,327,664	5.4354	4.154	4.139	4.162	3.858	4.169	10,019,716	4.0248	2.00%
2015-06-29	0	5.500	5.460	5.490	5.300	5.870	8,167,000	44,903,145	5.4981	4.073	4.043	4.065	3.925	4.347	11,029,279	4.0713	-4.84%
2015-06-26	0	5.780	5.760	5.780	5.700	6.040	5,518,000	32,471,080	5.8846	4.280	4.265	4.280	4.221	4.473	7,451,887	4.3574	-4.78%
2015-06-25	0	6.070	6.060	6.070	5.950	6.150	3,878,007	23,582,382	6.0811	4.495	4.487	4.495	4.406	4.554	5,237,128	4.5029	-0.16%
2015-06-24	0	6.080	6.060	6.080	5.950	6.110	8,592,500	51,777,020	6.0258	4.502	4.487	4.502	4.406	4.524	11,603,903	4.4620	-1.14%
2015-06-23	0	6.150	6.150	6.160	5.960	6.160	3,676,500	22,288,160	6.0623	4.554	4.554	4.561	4.413	4.561	4,964,999	4.4891	1.65%
2015-06-22	0	6.050	6.030	6.070	5.910	6.100	5,143,419	30,941,941	6.0158	4.480	4.465	4.495	4.376	4.517	6,946,027	4.4546	2.02%
2015-06-19	0	5.930	5.930	5.960	5.920	6.340	5,036,728	30,808,544	6.1168	4.391	4.391	4.413	4.384	4.695	6,801,944	4.5294	-4.20%
2015-06-18	0	6.190	6.160	6.210	6.130	6.350	5,101,009	31,941,306	6.2618	4.584	4.561	4.598	4.539	4.702	6,888,754	4.6367	0.49%
2015-06-17	0	6.160	6.150	6.160	5.890	6.290	13,004,010	79,715,471	6.1301	4.561	4.554	4.561	4.361	4.658	17,561,510	4.5392	4.94%
2015-06-16	0	5.870	5.860	5.880	5.780	6.100	4,843,500	28,689,001	5.9232	4.347	4.339	4.354	4.280	4.517	6,540,996	4.3860	0.86%
2015-06-15	0	5.820	5.840	5.850	5.730	6.150	9,700,984	57,615,492	5.9391	4.310	4.324	4.332	4.243	4.554	13,100,877	4.3978	-2.84%
2015-06-12	0	5.990	5.980	5.990	5.550	5.990	9,228,009	53,745,272	5.8241	4.435	4.428	4.435	4.110	4.435	12,462,139	4.3127	8.91%
2015-06-11	0	5.500	5.490	5.500	5.430	5.660	4,540,315	25,004,445	5.5072	4.073	4.065	4.073	4.021	4.191	6,131,554	4.0780	-0.54%
2015-06-10	0	5.530	5.530	5.560	5.490	5.670	3,765,000	21,077,380	5.5982	4.095	4.095	4.117	4.065	4.199	5,084,515	4.1454	0.91%
2015-06-09	0	5.480	5.480	5.510	5.300	5.790	7,646,000	41,956,570	5.4874	4.058	4.058	4.080	3.925	4.287	10,325,685	4.0633	-4.70%
2015-06-08	0	5.750	5.740	5.750	5.700	6.020	3,296,926	19,136,345	5.8043	4.258	4.250	4.258	4.221	4.458	4,452,396	4.2980	0.00%
2015-06-05	0	5.750	5.750	5.760	5.740	6.000	3,620,002	21,126,251	5.8360	4.258	4.258	4.265	4.250	4.443	4,888,700	4.3214	-2.21%
2015-06-04	0	5.880	5.870	5.880	5.520	5.950	5,801,518	33,775,825	5.8219	4.354	4.347	4.354	4.087	4.406	7,834,769	4.3110	-0.51%
2015-06-03	0	5.910	5.910	5.920	5.910	6.140	4,370,000	26,148,770	5.9837	4.376	4.376	4.384	4.376	4.547	5,901,549	4.4308	-2.96%
2015-06-02	0	6.090	6.080	6.090	6.040	6.370	6,688,312	41,012,953	6.1320	4.510	4.502	4.510	4.473	4.717	9,032,357	4.5407	-3.18%
2015-06-01	0	6.290	6.260	6.280	5.890	6.360	8,978,000	54,879,736	6.1127	4.658	4.635	4.650	4.361	4.709	12,124,509	4.5263	5.36%
2015-05-29	0	5.970	5.960	5.970	5.840	6.360	18,689,086	114,260,716	6.1138	4.421	4.413	4.421	4.324	4.709	25,239,028	4.5271	1.02%
2015-05-28	0	5.910	5.910	5.920	5.690	6.090	15,642,000	93,023,065	5.9470	4.376	4.376	4.384	4.213	4.510	21,124,034	4.4037	1.72%
2015-05-27	0	5.810	5.810	5.830	5.420	6.120	23,700,943	139,485,932	5.8852	4.302	4.302	4.317	4.013	4.532	32,007,385	4.3579	7.99%
2015-05-26	0	5.380	5.340	5.380	5.340	5.580	7,888,000	42,930,272	5.4425	3.984	3.954	3.984	3.954	4.132	10,652,498	4.0301	0.19%
2015-05-22	0	5.370	5.390	5.410	5.350	5.570	6,810,234	36,983,949	5.4306	3.976	3.991	4.006	3.962	4.124	9,197,009	4.0213	-2.72%
2015-05-21	0	5.520	5.510	5.520	5.320	5.600	4,266,067	23,474,094	5.5025	4.087	4.080	4.087	3.939	4.147	5,761,191	4.0745	-0.72%
2015-05-20	0	5.560	5.560	5.580	5.500	5.700	5,089,446	28,483,795	5.5966	4.117	4.117	4.132	4.073	4.221	6,873,138	4.1442	-1.94%
2015-05-19	0	5.670	5.670	5.690	5.300	5.830	12,824,728	72,611,376	5.6618	4.199	4.199	4.213	3.925	4.317	17,319,395	4.1925	2.90%
2015-05-18	0	5.510	5.500	5.510	5.140	5.540	15,554,000	83,754,780	5.3848	4.080	4.073	4.080	3.806	4.102	21,005,192	3.9873	7.20%
2015-05-15	0	5.140	5.130	5.140	5.060	5.330	4,568,784	23,416,166	5.1253	3.806	3.799	3.806	3.747	3.947	6,170,000	3.7952	-0.77%
2015-05-14	0	5.180	5.180	5.190	4.990	5.220	5,564,000	28,497,200	5.1217	3.836	3.836	3.843	3.695	3.865	7,514,009	3.7925	3.60%
2015-05-13	0	5.000	4.990	5.010	4.980	5.100	7,194,179	36,021,638	5.0071	3.702	3.695	3.710	3.688	3.776	9,715,515	3.7076	1.01%
2015-05-12	0	4.950	4.940	4.950	4.900	5.200	4,439,685	22,260,826	5.0141	3.665	3.658	3.665	3.628	3.851	5,995,656	3.7128	-3.13%
2015-05-11	0	5.110	5.100	5.110	4.970	5.180	4,665,026	23,708,633	5.0822	3.784	3.776	3.784	3.680	3.836	6,299,972	3.7633	4.07%
2015-05-08	0	4.910	4.900	4.910	4.760	4.930	5,819,000	28,407,280	4.8818	3.636	3.628	3.636	3.525	3.651	7,858,378	3.6149	4.69%
2015-05-07	0	4.690	4.680	4.690	4.580	4.980	13,430,002	63,579,419	4.7341	3.473	3.465	3.473	3.391	3.688	18,136,799	3.5055	-6.20%
2015-05-06	0	5.000	4.990	5.000	4.960	5.340	8,870,000	45,225,670	5.0987	3.702	3.695	3.702	3.673	3.954	11,978,659	3.7755	-4.21%
2015-05-05	0	5.220	5.210	5.240	5.160	5.350	5,122,000	26,856,305	5.2433	3.865	3.858	3.880	3.821	3.962	6,917,101	3.8826	-2.43%
2015-05-04	0	5.350	5.340	5.360	5.170	5.500	6,535,926	34,800,650	5.3245	3.962	3.954	3.969	3.828	4.073	8,826,564	3.9427	2.10%
2015-04-30	0	5.240	5.210	5.240	5.160	5.310	6,891,207	35,985,888	5.2220	3.880	3.858	3.880	3.821	3.932	9,306,360	3.8668	-1.32%
2015-04-29	0	5.310	5.280	5.310	5.100	5.380	8,671,680	45,476,320	5.2442	3.932	3.910	3.932	3.776	3.984	11,710,834	3.8833	-1.48%
2015-04-28	0	5.390	5.380	5.390	5.360	5.680	7,540,000	41,318,440	5.4799	3.991	3.984	3.991	3.969	4.206	10,182,535	4.0578	-3.58%
2015-04-27	0	5.590	5.590	5.600	5.530	5.680	5,812,000	32,503,074	5.5924	4.139	4.139	4.147	4.095	4.206	7,848,925	4.1411	-0.18%
2015-04-24	0	5.600	5.570	5.590	5.340	5.630	4,840,513	26,544,515	5.4838	4.147	4.124	4.139	3.954	4.169	6,536,962	4.0607	2.19%
2015-04-23	0	5.480	5.470	5.480	5.410	5.650	4,498,500	24,859,055	5.5261	4.058	4.050	4.058	4.006	4.184	6,075,084	4.0920	-1.97%
2015-04-22	0	5.590	5.590	5.600	5.400	5.730	8,929,504	50,101,261	5.6108	4.139	4.139	4.147	3.999	4.243	12,059,017	4.1547	2.01%
2015-04-21	0	5.480	5.470	5.480	5.160	5.500	15,166,515	81,864,325	5.3977	4.058	4.050	4.058	3.821	4.073	20,481,906	3.9969	6.41%
2015-04-20	0	5.150	5.120	5.150	4.950	5.400	15,109,589	77,895,843	5.1554	3.813	3.791	3.813	3.665	3.999	20,405,029	3.8175	-3.92%
2015-04-17	0	5.360	5.350	5.390	5.330	5.630	11,957,500	65,387,240	5.4683	3.969	3.962	3.991	3.947	4.169	16,148,231	4.0492	-2.55%
2015-04-16	0	5.500	5.500	5.520	5.350	5.550	11,170,542	61,200,689	5.4788	4.073	4.073	4.087	3.962	4.110	15,085,469	4.0569	3.38%
2015-04-15	0	5.320	5.300	5.320	5.180	5.650	18,117,622	99,255,686	5.4784	3.939	3.925	3.939	3.836	4.184	24,467,284	4.0567	0.57%
2015-04-14	0	5.290	5.270	5.280	5.200	5.740	22,517,889	123,099,540	5.4667	3.917	3.902	3.910	3.851	4.250	30,409,707	4.0480	-7.19%
2015-04-13	0	5.700	5.680	5.700	4.990	5.700	23,396,386	126,194,521	5.3938	4.221	4.206	4.221	3.695	4.221	31,596,090	3.9940	14.46%
2015-04-10	0	4.980	4.980	4.990	4.700	5.050	20,030,103	98,198,987	4.9026	3.688	3.688	3.695	3.480	3.739	27,050,030	3.6303	4.62%
2015-04-09	0	4.760	4.760	4.780	4.520	5.190	30,484,502	147,448,288	4.8368	3.525	3.525	3.540	3.347	3.843	41,168,370	3.5816	-1.86%
2015-04-08	0	4.850	4.850	4.870	4.650	5.000	28,331,572	137,659,430	4.8589	3.591	3.591	3.606	3.443	3.702	38,260,905	3.5979	10.73%
2015-04-02	0	4.380	4.370	4.400	4.010	4.420	30,377,075	128,633,717	4.2346	3.243	3.236	3.258	2.969	3.273	41,023,293	3.1356	5.54%
2015-04-01	0	4.150	4.140	4.150	3.650	4.150	32,791,577	128,926,755	3.9317	3.073	3.066	3.073	2.703	3.073	44,284,003	2.9114	14.33%
2015-03-31	0	3.630	3.620	3.650	3.540	3.740	36,111,587	131,283,978	3.6355	2.688	2.681	2.703	2.621	2.769	48,767,573	2.6920	5.52%
2015-03-30	0	3.440	3.430	3.440	3.250	3.570	24,012,606	82,174,899	3.4222	2.547	2.540	2.547	2.407	2.644	32,428,276	2.5341	6.50%
2015-03-27	0	3.230	3.220	3.230	3.170	3.450	21,777,511	71,610,355	3.2883	2.392	2.384	2.392	2.347	2.555	29,409,850	2.4349	-4.44%
2015-03-26	0	3.380	3.380	3.400	3.360	3.640	18,750,000	64,680,710	3.4496	2.503	2.503	2.518	2.488	2.695	25,321,291	2.5544	-5.06%
2015-03-25	0	3.560	3.550	3.570	3.520	3.850	28,741,209	105,083,171	3.6562	2.636	2.629	2.644	2.607	2.851	38,814,107	2.7073	-4.56%
2015-03-24	0	3.730	3.740	3.750	3.350	3.870	63,019,292	231,370,737	3.6714	2.762	2.769	2.777	2.481	2.866	85,105,590	2.7186	17.67%
2015-03-23	0	3.170	3.160	3.170	3.110	3.250	4,288,295	13,654,618	3.1842	2.347	2.340	2.347	2.303	2.407	5,791,209	2.3578	2.26%
2015-03-20	0	3.100	3.120	3.130	3.090	3.200	5,008,431	15,701,384	3.1350	2.295	2.310	2.318	2.288	2.370	6,763,730	2.3214	-0.32%
2015-03-19	0	3.110	3.100	3.120	3.090	3.320	5,635,000	17,877,650	3.1726	2.303	2.295	2.310	2.288	2.458	7,609,892	2.3493	-4.01%
2015-03-18	0	3.240	3.230	3.240	3.210	3.290	1,664,500	5,400,785	3.2447	2.399	2.392	2.399	2.377	2.436	2,247,855	2.4026	0.31%
2015-03-17	0	3.230	3.220	3.240	3.210	3.330	2,397,829	7,816,291	3.2597	2.392	2.384	2.399	2.377	2.466	3,238,193	2.4138	-3.00%
2015-03-16	0	3.330	3.320	3.330	3.210	3.360	5,147,729	17,012,802	3.3049	2.466	2.458	2.466	2.377	2.488	6,951,848	2.4472	2.78%
2015-03-13	0	3.240	3.230	3.240	3.160	3.500	12,244,000	40,326,830	3.2936	2.399	2.392	2.399	2.340	2.592	16,535,140	2.4389	-8.47%
2015-03-12	0	3.540	3.530	3.540	3.510	3.560	3,414,504	12,082,644	3.5386	2.621	2.614	2.621	2.599	2.636	4,611,181	2.6203	0.28%
2015-03-11	0	3.530	3.500	3.520	3.500	3.570	3,633,000	12,828,120	3.5310	2.614	2.592	2.607	2.592	2.644	4,906,253	2.6146	-0.28%
2015-03-10	0	3.540	3.520	3.570	3.520	3.710	5,653,073	20,432,285	3.6144	2.621	2.607	2.644	2.607	2.747	7,634,299	2.6764	-2.21%
2015-03-09	0	3.620	3.610	3.620	3.550	3.630	3,437,511	12,360,148	3.5957	2.681	2.673	2.681	2.629	2.688	4,642,251	2.6625	0.56%
2015-03-06	0	3.600	3.600	3.620	3.540	3.630	4,448,000	15,906,460	3.5761	2.666	2.666	2.681	2.621	2.688	6,006,885	2.6480	1.12%
2015-03-05	0	3.560	3.570	3.580	3.510	3.670	3,601,440	12,905,126	3.5833	2.636	2.644	2.651	2.599	2.718	4,863,632	2.6534	-3.00%
2015-03-04	0	3.670	3.660	3.670	3.620	3.740	3,487,680	12,864,396	3.6885	2.718	2.710	2.718	2.681	2.769	4,710,003	2.7313	-0.81%
2015-03-03	0	3.700	3.690	3.700	3.620	3.800	6,320,000	23,498,060	3.7180	2.740	2.732	2.740	2.681	2.814	8,534,963	2.7532	0.82%
2015-03-02	0	3.670	3.640	3.670	3.560	3.690	3,406,000	12,358,150	3.6283	2.718	2.695	2.718	2.636	2.732	4,599,697	2.6867	3.38%
2015-02-27	0	3.550	3.540	3.550	3.470	3.610	5,484,500	19,470,595	3.5501	2.629	2.621	2.629	2.569	2.673	7,406,646	2.6288	2.90%
2015-02-26	0	3.450	3.450	3.460	3.450	3.520	1,752,000	6,105,210	3.4847	2.555	2.555	2.562	2.555	2.607	2,366,021	2.5804	-0.86%
2015-02-25	0	3.480	3.460	3.480	3.460	3.530	2,658,536	9,248,070	3.4786	2.577	2.562	2.577	2.562	2.614	3,590,270	2.5759	0.00%
2015-02-24	0	3.480	3.470	3.480	3.440	3.560	2,937,815	10,233,366	3.4833	2.577	2.569	2.577	2.547	2.636	3,967,428	2.5793	-2.79%
2015-02-23	0	3.580	3.570	3.580	3.530	3.640	1,127,073	4,039,772	3.5843	2.651	2.644	2.651	2.614	2.695	1,522,077	2.6541	0.00%
2015-02-18	0	3.580	3.570	3.580	3.540	3.660	5,884,000	21,000,940	3.5692	2.651	2.644	2.651	2.621	2.710	7,946,159	2.6429	0.28%
2015-02-17	0	3.570	3.550	3.570	3.510	3.600	2,135,000	7,620,610	3.5694	2.644	2.629	2.644	2.599	2.666	2,883,251	2.6431	-1.65%
2015-02-16	0	3.630	3.630	3.650	3.510	3.680	1,938,000	6,995,920	3.6099	2.688	2.688	2.703	2.599	2.725	2,617,209	2.6730	1.97%
2015-02-13	0	3.560	3.530	3.560	3.460	3.570	2,824,536	9,985,248	3.5352	2.636	2.614	2.636	2.562	2.644	3,814,448	2.6177	2.30%
2015-02-12	0	3.480	3.470	3.480	3.430	3.540	4,225,000	14,669,910	3.4722	2.577	2.569	2.577	2.540	2.621	5,705,731	2.5711	0.29%
2015-02-11	0	3.470	3.460	3.480	3.400	3.510	2,782,000	9,648,800	3.4683	2.569	2.562	2.577	2.518	2.599	3,757,004	2.5682	1.17%
2015-02-10	0	3.430	3.420	3.430	3.410	3.510	3,590,318	12,415,103	3.4579	2.540	2.532	2.540	2.525	2.599	4,848,613	2.5605	0.29%
2015-02-09	0	3.420	3.420	3.440	3.340	3.550	8,790,500	30,009,515	3.4139	2.532	2.532	2.547	2.473	2.629	11,871,296	2.5279	-1.16%
2015-02-06	0	3.460	3.450	3.500	3.300	3.530	9,969,000	33,692,610	3.3797	2.562	2.555	2.592	2.444	2.614	13,462,824	2.5026	-0.57%
2015-02-05	0	3.480	3.460	3.490	3.440	3.700	3,946,000	13,883,400	3.5183	2.577	2.562	2.584	2.547	2.740	5,328,950	2.6053	-4.92%
2015-02-04	0	3.660	3.650	3.670	3.650	3.800	2,613,536	9,685,423	3.7059	2.710	2.703	2.718	2.703	2.814	3,529,499	2.7441	-2.14%
2015-02-03	0	3.740	3.730	3.750	3.650	3.780	4,752,000	17,722,550	3.7295	2.769	2.762	2.777	2.703	2.799	6,417,428	2.7616	2.19%
2015-02-02	0	3.660	3.650	3.660	3.600	3.860	4,730,000	17,518,060	3.7036	2.710	2.703	2.710	2.666	2.858	6,387,718	2.7425	-4.44%
2015-01-30	0	3.830	3.810	3.820	3.800	3.980	6,019,000	23,225,280	3.8587	2.836	2.821	2.829	2.814	2.947	8,128,472	2.8573	-3.04%
2015-01-29	0	3.950	3.950	3.970	3.940	4.010	1,074,000	4,258,090	3.9647	2.925	2.925	2.940	2.918	2.969	1,450,404	2.9358	-0.50%
2015-01-28	0	3.970	3.950	3.970	3.870	4.020	1,398,536	5,533,682	3.9568	2.940	2.925	2.940	2.866	2.977	1,888,679	2.9299	-1.00%
2015-01-27	0	4.010	3.990	4.010	3.900	4.090	2,457,000	9,866,770	4.0158	2.969	2.955	2.969	2.888	3.029	3,318,102	2.9736	-1.23%
2015-01-26	0	4.060	4.050	4.080	4.030	4.140	1,454,000	5,936,850	4.0831	3.006	2.999	3.021	2.984	3.066	1,963,582	3.0235	-1.46%
2015-01-23	0	4.120	4.120	4.130	4.060	4.190	2,950,000	12,153,720	4.1199	3.051	3.051	3.058	3.006	3.103	3,983,883	3.0507	1.98%
2015-01-22	0	4.040	4.030	4.050	4.000	4.250	2,697,544	11,065,732	4.1022	2.992	2.984	2.999	2.962	3.147	3,642,949	3.0376	-3.58%
2015-01-21	0	4.190	4.180	4.190	4.170	4.260	2,156,720	9,103,578	4.2210	3.103	3.095	3.103	3.088	3.154	2,912,583	3.1256	-1.41%
2015-01-20	0	4.250	4.230	4.250	4.100	4.320	2,883,500	12,201,200	4.2314	3.147	3.132	3.147	3.036	3.199	3,894,077	3.1333	2.41%
2015-01-19	0	4.150	4.150	4.170	4.140	4.360	1,557,000	6,599,740	4.2388	3.073	3.073	3.088	3.066	3.229	2,102,680	3.1387	-4.16%
2015-01-16	0	4.330	4.330	4.360	4.330	4.510	1,390,918	6,108,655	4.3918	3.206	3.206	3.229	3.206	3.340	1,878,391	3.2521	-4.42%
2015-01-15	0	4.530	4.510	4.530	4.490	4.600	1,686,000	7,674,080	4.5516	3.354	3.340	3.354	3.325	3.406	2,276,890	3.3704	0.44%
2015-01-14	0	4.510	4.500	4.540	4.490	4.700	3,082,000	14,002,830	4.5434	3.340	3.332	3.362	3.325	3.480	4,162,145	3.3643	-3.01%
2015-01-13	0	4.650	4.630	4.650	4.620	4.790	1,917,000	8,980,140	4.6845	3.443	3.428	3.443	3.421	3.547	2,588,849	3.4688	-2.11%
2015-01-12	0	4.750	4.730	4.750	4.680	4.900	715,073	3,396,657	4.7501	3.517	3.502	3.517	3.465	3.628	965,684	3.5174	-1.45%
2015-01-09	0	4.820	4.800	4.820	4.670	4.890	3,260,009	15,729,863	4.8251	3.569	3.554	3.569	3.458	3.621	4,402,541	3.5729	4.10%
2015-01-08	0	4.630	4.620	4.630	4.520	4.700	4,017,200	18,451,454	4.5931	3.428	3.421	3.428	3.347	3.480	5,425,103	3.4011	2.66%
2015-01-07	0	4.510	4.500	4.510	4.480	4.600	2,284,000	10,301,940	4.5105	3.340	3.332	3.340	3.317	3.406	3,084,471	3.3399	0.22%
2015-01-06	0	4.500	4.500	4.510	4.460	4.680	3,558,000	16,144,390	4.5375	3.332	3.332	3.340	3.303	3.465	4,804,968	3.3599	-1.75%
2015-01-05	0	4.580	4.580	4.600	4.420	4.700	2,308,001	10,572,784	4.5809	3.391	3.391	3.406	3.273	3.480	3,116,883	3.3921	2.23%
2015-01-02	0	4.480	4.480	4.500	4.480	4.590	1,132,000	5,114,760	4.5183	3.317	3.317	3.332	3.317	3.399	1,528,731	3.3458	-1.10%
2014-12-31	0	4.530	4.490	4.560	4.380	4.560	1,069,058	4,830,676	4.5186	3.354	3.325	3.377	3.243	3.377	1,443,730	3.3460	0.67%
2014-12-30	0	4.500	4.500	4.510	4.400	4.600	1,174,500	5,300,775	4.5132	3.332	3.332	3.340	3.258	3.406	1,586,126	3.3420	0.90%
2014-12-29	0	4.460	4.450	4.460	4.310	4.610	2,793,003	12,334,517	4.4162	3.303	3.295	3.303	3.191	3.414	3,771,864	3.2701	-1.33%
2014-12-24	0	4.520	4.490	4.520	4.210	4.520	2,165,501	9,621,544	4.4431	3.347	3.325	3.347	3.117	3.347	2,924,442	3.2900	7.11%
2014-12-23	0	4.220	4.200	4.210	4.200	4.600	4,154,000	17,921,760	4.3143	3.125	3.110	3.117	3.110	3.406	5,609,848	3.1947	-9.05%
2014-12-22	0	4.640	4.630	4.650	4.600	4.710	642,000	2,972,848	4.6306	3.436	3.428	3.443	3.406	3.488	867,001	3.4289	-0.43%
2014-12-19	0	4.660	4.620	4.670	4.600	4.740	1,442,363	6,738,830	4.6721	3.451	3.421	3.458	3.406	3.510	1,947,866	3.4596	-1.69%
2014-12-18	0	4.740	4.700	4.740	4.680	4.850	1,954,000	9,280,800	4.7496	3.510	3.480	3.510	3.465	3.591	2,638,816	3.5170	1.28%
2014-12-17	0	4.680	4.650	4.690	4.620	4.870	1,806,000	8,473,810	4.6920	3.465	3.443	3.473	3.421	3.606	2,438,947	3.4744	-4.10%
2014-12-16	0	4.880	4.880	4.920	4.840	4.960	1,498,000	7,323,380	4.8888	3.614	3.614	3.643	3.584	3.673	2,023,002	3.6201	-0.81%
2014-12-15	0	4.920	4.920	4.940	4.900	5.010	576,000	2,844,800	4.9389	3.643	3.643	3.658	3.628	3.710	777,870	3.6572	-1.80%
2014-12-12	0	5.010	4.990	5.010	4.940	5.030	1,654,500	8,276,350	5.0023	3.710	3.695	3.710	3.658	3.725	2,234,351	3.7041	2.04%
2014-12-11	0	4.910	4.880	4.920	4.830	5.000	1,863,000	9,165,450	4.9197	3.636	3.614	3.643	3.577	3.702	2,515,923	3.6430	-1.80%
2014-12-10	0	5.000	5.000	5.010	4.800	5.030	2,704,000	13,478,170	4.9845	3.702	3.702	3.710	3.554	3.725	3,651,668	3.6910	2.67%
2014-12-09	0	4.870	4.840	4.880	4.700	4.930	2,884,000	13,842,800	4.7999	3.606	3.584	3.614	3.480	3.651	3,894,752	3.5542	0.41%
2014-12-08	0	4.850	4.830	4.850	4.830	4.960	4,423,500	21,572,090	4.8767	3.591	3.577	3.591	3.577	3.673	5,973,799	3.6111	1.68%
2014-12-05	0	4.770	4.750	4.800	4.750	4.980	5,693,680	27,595,003	4.8466	3.532	3.517	3.554	3.517	3.688	7,689,137	3.5888	-1.85%
2014-12-04	0	4.860	4.860	4.870	4.830	5.080	3,903,000	19,213,390	4.9227	3.599	3.599	3.606	3.577	3.762	5,270,880	3.6452	-2.41%
2014-12-03	0	4.980	4.970	4.980	4.950	5.300	4,687,003	23,542,044	5.0228	3.688	3.680	3.688	3.665	3.925	6,329,651	3.7193	-2.35%
2014-12-02	0	5.100	5.090	5.100	5.020	5.160	6,006,000	30,544,166	5.0856	3.776	3.769	3.776	3.717	3.821	8,110,916	3.7658	0.39%
2014-12-01	0	5.080	5.050	5.080	4.990	5.180	3,772,684	19,170,582	5.0814	3.762	3.739	3.762	3.695	3.836	5,094,892	3.7627	-3.05%
2014-11-28	0	5.240	5.220	5.240	5.180	5.460	7,503,000	39,842,540	5.3102	3.880	3.865	3.880	3.836	4.043	10,132,568	3.9321	-3.32%
2014-11-27	0	5.420	5.410	5.420	5.320	5.550	8,136,000	44,469,600	5.4658	4.013	4.006	4.013	3.939	4.110	10,987,414	4.0473	1.88%
2014-11-26	0	5.320	5.310	5.360	5.310	5.600	5,358,500	29,200,880	5.4495	3.939	3.932	3.969	3.932	4.147	7,236,487	4.0352	-5.34%
2014-11-25	0	5.620	5.600	5.610	5.470	5.620	3,060,500	17,047,835	5.5703	4.162	4.147	4.154	4.050	4.162	4,133,110	4.1247	1.81%
2014-11-24	0	5.520	5.490	5.520	5.390	5.520	3,258,500	17,847,010	5.4771	4.087	4.065	4.087	3.991	4.087	4,400,503	4.0557	1.47%
2014-11-21	0	5.440	5.440	5.450	5.320	5.480	2,218,500	12,012,850	5.4149	4.028	4.028	4.036	3.939	4.058	2,996,015	4.0096	1.49%
2014-11-20	0	5.360	5.350	5.390	5.230	5.460	2,634,000	14,104,680	5.3549	3.969	3.962	3.991	3.873	4.043	3,557,135	3.9652	1.32%
2014-11-19	0	5.290	5.280	5.290	5.220	5.330	2,526,522	13,363,455	5.2893	3.917	3.910	3.917	3.865	3.947	3,411,989	3.9166	1.54%
2014-11-18	0	5.210	5.210	5.240	5.190	5.400	4,131,503	21,892,190	5.2988	3.858	3.858	3.880	3.843	3.999	5,579,466	3.9237	-0.95%
2014-11-17	0	5.260	5.260	5.270	5.230	5.420	3,217,500	16,948,300	5.2675	3.895	3.895	3.902	3.873	4.013	4,345,133	3.9005	-2.23%
2014-11-14	0	5.380	5.370	5.380	5.320	5.400	2,178,500	11,653,580	5.3494	3.984	3.976	3.984	3.939	3.999	2,941,996	3.9611	0.00%
2014-11-13	0	5.380	5.370	5.390	5.240	5.450	4,045,185	21,700,551	5.3645	3.984	3.976	3.991	3.880	4.036	5,462,896	3.9724	1.51%
2014-11-12	0	5.300	5.280	5.300	5.220	5.490	3,689,499	19,605,311	5.3138	3.925	3.910	3.925	3.865	4.065	4,982,553	3.9348	-3.64%
2014-11-11	0	5.500	5.450	5.500	5.320	5.660	3,159,000	17,120,520	5.4196	4.073	4.036	4.073	3.939	4.191	4,266,131	4.0131	-0.72%
2014-11-10	0	5.540	5.510	5.550	5.450	5.580	1,689,000	9,308,680	5.5114	4.102	4.080	4.110	4.036	4.132	2,280,942	4.0811	0.54%
2014-11-07	0	5.510	5.500	5.520	5.420	5.590	2,818,000	15,493,370	5.4980	4.080	4.073	4.087	4.013	4.139	3,805,621	4.0712	0.36%
2014-11-06	0	5.490	5.480	5.490	5.470	5.710	5,492,000	30,606,220	5.5729	4.065	4.058	4.065	4.050	4.228	7,416,775	4.1266	-3.85%
2014-11-05	0	5.710	5.700	5.720	5.700	5.830	1,442,000	8,264,410	5.7312	4.228	4.221	4.236	4.221	4.317	1,947,376	4.2439	-2.56%
2014-11-04	0	5.860	5.840	5.860	5.680	5.880	3,777,000	21,928,605	5.8058	4.339	4.324	4.339	4.206	4.354	5,100,721	4.2991	0.86%
2014-11-03	0	5.810	5.800	5.810	5.800	5.930	5,101,000	29,824,880	5.8469	4.302	4.295	4.302	4.295	4.391	6,888,742	4.3295	-2.35%
2014-10-31	0	5.950	5.970	5.990	5.900	6.060	2,215,243	13,231,997	5.9732	4.406	4.421	4.435	4.369	4.487	2,991,617	4.4230	0.85%
2014-10-30	0	5.900	5.890	5.900	5.730	5.910	5,019,503	29,437,242	5.8646	4.369	4.361	4.369	4.243	4.376	6,778,682	4.3426	3.15%
2014-10-29	0	5.720	5.720	5.740	5.660	5.800	2,073,500	11,896,010	5.7372	4.236	4.236	4.250	4.191	4.295	2,800,197	4.2483	0.18%
2014-10-28	0	5.710	5.710	5.740	5.650	5.740	1,149,000	6,538,905	5.6910	4.228	4.228	4.250	4.184	4.250	1,551,689	4.2141	0.53%
2014-10-27	0	5.680	5.670	5.680	5.550	5.700	3,244,000	18,231,330	5.6200	4.206	4.199	4.206	4.110	4.221	4,380,921	4.1615	-1.05%
2014-10-24	0	5.740	5.740	5.750	5.680	5.880	2,242,000	12,995,320	5.7963	4.250	4.250	4.258	4.206	4.354	3,027,751	4.2921	-1.88%
2014-10-23	0	5.850	5.830	5.850	5.800	5.870	2,014,503	11,761,941	5.8386	4.332	4.317	4.332	4.295	4.347	2,720,524	4.3234	-0.51%
2014-10-22	0	5.880	5.850	5.880	5.800	5.940	1,999,500	11,694,759	5.8488	4.354	4.332	4.354	4.295	4.398	2,700,262	4.3310	0.68%
2014-10-21	0	5.840	5.820	5.840	5.820	6.000	1,933,002	11,389,679	5.8922	4.324	4.310	4.324	4.310	4.443	2,610,459	4.3631	-1.02%
2014-10-20	0	5.900	5.880	5.900	5.800	5.960	717,000	4,229,150	5.8984	4.369	4.354	4.369	4.295	4.413	968,286	4.3677	0.34%
2014-10-17	0	5.880	5.860	5.880	5.830	5.960	1,322,000	7,773,220	5.8799	4.354	4.339	4.354	4.317	4.413	1,785,320	4.3540	-0.34%
2014-10-16	0	5.900	5.900	5.940	5.850	5.990	2,256,868	13,361,520	5.9204	4.369	4.369	4.398	4.332	4.435	3,047,830	4.3839	-0.51%
2014-10-15	0	5.930	5.920	5.930	5.910	6.020	1,669,500	9,922,670	5.9435	4.391	4.384	4.391	4.376	4.458	2,254,608	4.4011	0.34%
2014-10-14	0	5.910	5.900	5.910	5.800	6.000	1,676,000	9,935,470	5.9281	4.376	4.369	4.376	4.295	4.443	2,263,386	4.3896	1.20%
2014-10-13	0	5.840	5.840	5.860	5.740	5.960	1,906,000	11,161,930	5.8562	4.324	4.324	4.339	4.250	4.413	2,573,994	4.3364	-0.51%
2014-10-10	0	5.870	5.880	5.890	5.800	5.960	2,822,500	16,557,810	5.8664	4.347	4.354	4.361	4.295	4.413	3,811,698	4.3439	-2.17%
2014-10-09	0	6.000	5.990	6.030	5.930	6.130	2,533,507	15,278,811	6.0307	4.443	4.435	4.465	4.391	4.539	3,421,422	4.4656	1.18%
2014-10-08	0	5.930	5.900	5.930	5.870	5.990	4,693,000	27,763,340	5.9159	4.391	4.369	4.391	4.347	4.435	6,337,750	4.3806	-0.34%
2014-10-07	0	5.950	5.920	5.940	5.870	5.970	3,012,000	17,871,720	5.9335	4.406	4.384	4.398	4.347	4.421	4,067,612	4.3937	0.17%
2014-10-06	0	5.940	5.920	5.950	5.760	6.000	2,248,000	13,252,580	5.8953	4.398	4.384	4.406	4.265	4.443	3,035,854	4.3654	2.95%
2014-10-03	0	5.770	5.770	5.780	5.620	5.840	6,698,575	38,347,980	5.7248	4.273	4.273	4.280	4.162	4.324	9,046,217	4.2391	-1.37%
2014-09-30	0	5.850	5.860	5.890	5.660	6.000	11,940,274	69,130,266	5.7897	4.332	4.339	4.361	4.191	4.443	16,124,968	4.2872	-3.15%
2014-09-29	0	6.040	6.020	6.040	5.980	6.260	6,443,500	38,861,255	6.0311	4.473	4.458	4.473	4.428	4.635	8,701,746	4.4659	-3.51%
2014-09-26	0	6.260	6.260	6.280	6.190	6.330	3,222,500	20,131,305	6.2471	4.635	4.635	4.650	4.584	4.687	4,351,886	4.6259	0.48%
2014-09-25	0	6.230	6.210	6.230	6.200	6.310	921,041	5,737,331	6.2292	4.613	4.598	4.613	4.591	4.672	1,243,837	4.6126	0.00%
2014-09-24	0	6.230	6.220	6.240	6.180	6.350	1,921,000	11,991,830	6.2425	4.613	4.606	4.621	4.576	4.702	2,594,251	4.6225	-1.42%
2014-09-23	0	6.320	6.310	6.350	5.830	6.390	7,026,500	44,092,200	6.2751	4.680	4.672	4.702	4.317	4.732	9,489,069	4.6466	5.69%
2014-09-22	0	5.980	5.970	5.980	5.960	6.290	7,337,153	44,532,049	6.0694	4.428	4.421	4.428	4.413	4.658	9,908,596	4.4943	-4.93%
2014-09-19	0	6.290	6.290	6.330	6.280	6.450	1,707,500	10,820,205	6.3369	4.658	4.658	4.687	4.650	4.776	2,305,926	4.6923	-1.26%
2014-09-18	0	6.370	6.350	6.360	6.270	6.400	1,784,502	11,314,912	6.3407	4.717	4.702	4.709	4.643	4.739	2,409,914	4.6952	1.11%
2014-09-17	0	6.300	6.300	6.310	6.150	6.370	4,160,500	26,112,110	6.2762	4.665	4.665	4.672	4.554	4.717	5,618,626	4.6474	1.78%
2014-09-16	0	6.190	6.180	6.190	6.120	6.390	2,598,072	16,197,819	6.2346	4.584	4.576	4.584	4.532	4.732	3,508,615	4.6166	-1.59%
2014-09-15	0	6.290	6.270	6.290	6.270	6.460	2,626,999	16,653,328	6.3393	4.658	4.643	4.658	4.643	4.784	3,547,680	4.6941	-3.38%
2014-09-12	0	6.510	6.480	6.520	6.380	6.560	3,012,004	19,518,065	6.4801	4.821	4.798	4.828	4.724	4.858	4,067,618	4.7984	1.24%
2014-09-11	0	6.430	6.430	6.440	6.330	6.450	2,662,500	17,033,035	6.3974	4.761	4.761	4.769	4.687	4.776	3,595,623	4.7372	0.94%
2014-09-10	0	6.370	6.370	6.390	6.340	6.440	2,126,000	13,557,525	6.3770	4.717	4.717	4.732	4.695	4.769	2,871,097	4.7221	-0.31%
2014-09-08	0	6.390	6.370	6.390	6.250	6.390	1,388,500	8,768,125	6.3148	4.732	4.717	4.732	4.628	4.732	1,875,126	4.6760	2.24%
2014-09-05	0	6.250	6.240	6.300	6.240	6.450	2,260,832	14,272,532	6.3130	4.628	4.621	4.665	4.621	4.776	3,053,183	4.6746	-2.50%
2014-09-04	0	6.410	6.410	6.420	6.330	6.440	1,853,002	11,850,406	6.3952	4.746	4.746	4.754	4.687	4.769	2,502,421	4.7356	0.00%
2014-09-03	0	6.410	6.410	6.420	6.200	6.440	4,896,011	31,279,059	6.3887	4.746	4.746	4.754	4.591	4.769	6,611,910	4.7307	2.72%
2014-09-02	0	6.240	6.220	6.240	6.130	6.250	1,745,501	10,828,316	6.2036	4.621	4.606	4.621	4.539	4.628	2,357,245	4.5936	0.00%
2014-09-01	0	6.240	6.230	6.240	6.000	6.310	8,508,068	52,548,865	6.1764	4.621	4.613	4.621	4.443	4.672	11,489,881	4.5735	4.70%
2014-08-29	0	5.960	5.960	5.970	5.880	5.990	4,181,500	24,797,742	5.9303	4.413	4.413	4.421	4.354	4.435	5,646,985	4.3913	0.68%
2014-08-28	0	5.920	5.900	5.920	5.880	6.080	3,684,001	21,986,402	5.9681	4.384	4.369	4.384	4.354	4.502	4,975,129	4.4193	-1.50%
2014-08-27	0	6.010	5.990	6.000	5.950	6.090	7,338,001	44,336,219	6.0420	4.450	4.435	4.443	4.406	4.510	9,909,742	4.4740	-0.50%
2014-08-26	0	6.040	6.020	6.030	5.940	6.140	10,171,632	61,306,739	6.0272	4.473	4.458	4.465	4.398	4.547	13,736,472	4.4631	0.83%
2014-08-25	0	5.990	5.980	5.990	5.850	6.040	8,828,422	52,681,036	5.9672	4.435	4.428	4.435	4.332	4.473	11,922,509	4.4186	2.39%
2014-08-22	0	5.850	5.840	5.850	5.750	5.930	6,655,539	38,891,396	5.8435	4.332	4.324	4.332	4.258	4.391	8,988,098	4.3270	0.17%
2014-08-21	0	5.840	5.820	5.840	5.660	5.950	12,439,000	72,773,867	5.8505	4.324	4.310	4.324	4.191	4.406	16,798,482	4.3322	1.92%
2014-08-20	0	5.730	5.720	5.760	5.710	5.820	1,813,000	10,411,370	5.7426	4.243	4.236	4.265	4.228	4.310	2,448,400	4.2523	-0.52%
2014-08-19	0	5.760	5.760	5.800	5.670	5.810	2,420,508	13,987,790	5.7789	4.265	4.265	4.295	4.199	4.302	3,268,821	4.2792	0.00%
2014-08-18	0	5.760	5.750	5.760	5.710	5.800	2,229,000	12,815,060	5.7492	4.265	4.258	4.265	4.228	4.295	3,010,195	4.2572	-0.69%
2014-08-15	0	5.800	5.790	5.800	5.700	5.820	2,815,000	16,275,315	5.7816	4.295	4.287	4.295	4.221	4.310	3,801,570	4.2812	0.87%
2014-08-14	0	5.750	5.750	5.780	5.740	5.920	3,623,046	21,027,759	5.8039	4.258	4.258	4.280	4.250	4.384	4,892,811	4.2977	-2.87%
2014-08-13	0	5.920	5.900	5.910	5.850	5.960	8,508,474	50,287,755	5.9103	4.384	4.369	4.376	4.332	4.413	11,490,429	4.3765	0.85%
2014-08-12	0	5.870	5.860	5.870	5.740	6.100	14,971,072	87,953,874	5.8749	4.347	4.339	4.347	4.250	4.517	20,217,966	4.3503	5.77%
2014-08-11	0	5.550	5.540	5.570	5.430	5.580	1,734,511	9,591,835	5.5300	4.110	4.102	4.124	4.021	4.132	2,342,403	4.0949	0.91%
2014-08-08	0	5.500	5.490	5.500	5.420	5.540	2,118,500	11,625,780	5.4877	4.073	4.065	4.073	4.013	4.102	2,860,968	4.0636	0.73%
2014-08-07	0	5.460	5.470	5.480	5.410	5.570	2,020,006	11,079,302	5.4848	4.043	4.050	4.058	4.006	4.124	2,727,955	4.0614	-1.27%
2014-08-06	0	5.530	5.540	5.550	5.400	5.540	1,998,002	10,969,820	5.4904	4.095	4.102	4.110	3.999	4.102	2,698,239	4.0655	1.47%
2014-08-05	0	5.450	5.430	5.470	5.220	5.470	3,873,508	20,916,277	5.3998	4.036	4.021	4.050	3.865	4.050	5,231,052	3.9985	5.21%
2014-08-04	0	5.180	5.160	5.180	5.120	5.200	2,431,019	12,544,938	5.1604	3.836	3.821	3.836	3.791	3.851	3,283,015	3.8212	-0.38%
2014-08-01	0	5.200	5.170	5.200	4.990	5.220	1,416,000	7,250,855	5.1207	3.851	3.828	3.851	3.695	3.865	1,912,264	3.7918	0.78%
2014-07-31	0	5.160	5.150	5.160	5.130	5.230	3,487,001	18,032,675	5.1714	3.821	3.813	3.821	3.799	3.873	4,709,086	3.8293	0.19%
2014-07-30	0	5.150	5.130	5.150	5.120	5.230	1,630,000	8,379,480	5.1408	3.813	3.799	3.813	3.791	3.873	2,201,264	3.8067	0.00%
2014-07-29	0	5.150	5.170	5.220	5.060	5.340	3,351,500	17,455,520	5.2083	3.813	3.828	3.865	3.747	3.954	4,526,096	3.8566	-2.83%
2014-07-28	0	5.300	5.300	5.310	5.280	5.450	1,549,502	8,275,245	5.3406	3.925	3.925	3.932	3.910	4.036	2,092,554	3.9546	-0.93%
2014-07-25	0	5.350	5.350	5.380	5.320	5.410	1,490,000	7,996,000	5.3664	3.962	3.962	3.984	3.939	4.006	2,012,199	3.9738	-2.19%
2014-07-24	0	5.470	5.410	5.470	5.320	5.480	986,501	5,357,295	5.4306	4.050	4.006	4.050	3.939	4.058	1,332,239	4.0213	2.05%
2014-07-23	0	5.360	5.340	5.370	5.250	5.450	4,610,000	24,656,950	5.3486	3.969	3.954	3.976	3.888	4.036	6,225,661	3.9605	-0.19%
2014-07-22	0	5.370	5.360	5.390	5.340	5.450	1,355,511	7,277,453	5.3688	3.976	3.969	3.991	3.954	4.036	1,830,575	3.9755	-0.37%
2014-07-21	0	5.390	5.380	5.440	5.380	5.550	1,403,500	7,628,935	5.4357	3.991	3.984	4.028	3.984	4.110	1,895,383	4.0250	-2.36%
2014-07-18	0	5.520	5.500	5.550	5.450	5.560	899,512	4,952,640	5.5059	4.087	4.073	4.110	4.036	4.117	1,214,763	4.0770	-1.08%
2014-07-17	0	5.580	5.560	5.580	5.530	5.620	1,373,000	7,654,105	5.5747	4.132	4.117	4.132	4.095	4.162	1,854,194	4.1280	-0.36%
2014-07-16	0	5.600	5.570	5.600	5.410	5.610	1,955,095	10,828,637	5.5387	4.147	4.124	4.147	4.006	4.154	2,640,295	4.1013	1.27%
2014-07-15	0	5.530	5.500	5.530	5.420	5.600	1,748,500	9,625,380	5.5049	4.095	4.073	4.095	4.013	4.147	2,361,295	4.0763	0.55%
2014-07-14	0	5.500	5.500	5.550	5.480	5.600	768,500	4,259,350	5.5424	4.073	4.073	4.110	4.058	4.147	1,037,835	4.1041	-0.90%
2014-07-11	0	5.550	5.580	5.600	5.520	5.620	1,178,500	6,554,535	5.5618	4.110	4.132	4.147	4.087	4.162	1,591,528	4.1184	-1.77%
2014-07-10	0	5.650	5.650	5.660	5.400	5.660	2,314,000	12,744,640	5.5076	4.184	4.184	4.191	3.999	4.191	3,124,985	4.0783	2.54%
2014-07-09	0	5.510	5.510	5.520	5.460	5.690	1,823,000	10,047,894	5.5117	4.080	4.080	4.087	4.043	4.213	2,461,905	4.0813	-1.43%
2014-07-08	0	5.590	5.580	5.650	5.460	5.660	3,416,576	18,957,995	5.5488	4.139	4.132	4.184	4.043	4.191	4,613,979	4.1088	0.00%
2014-07-07	0	5.590	5.580	5.650	5.490	5.690	3,993,504	22,230,262	5.5666	4.139	4.132	4.184	4.065	4.213	5,393,103	4.1220	-1.58%
2014-07-04	0	5.680	5.660	5.680	5.490	5.740	2,461,006	13,842,807	5.6249	4.206	4.191	4.206	4.065	4.250	3,323,512	4.1651	0.89%
2014-07-03	0	5.630	5.620	5.630	5.340	5.630	7,061,525	39,341,578	5.5713	4.169	4.162	4.169	3.954	4.169	9,536,369	4.1254	3.11%
2014-07-02	0	5.460	5.440	5.480	5.050	5.470	4,977,274	26,788,816	5.3822	4.043	4.028	4.058	3.739	4.050	6,721,653	3.9855	3.02%
2014-06-30	0	5.300	5.280	5.310	5.210	5.410	2,428,040	12,847,075	5.2911	3.925	3.910	3.932	3.858	4.006	3,278,992	3.9180	-1.67%
2014-06-27	0	5.390	5.350	5.390	5.040	5.390	5,710,585	29,868,987	5.2305	3.991	3.962	3.991	3.732	3.991	7,711,967	3.8731	6.31%
2014-06-26	0	5.070	5.070	5.080	4.950	5.090	1,819,504	9,166,255	5.0378	3.754	3.754	3.762	3.665	3.769	2,457,183	3.7304	2.01%
2014-06-25	0	4.970	4.940	4.970	4.830	4.980	2,959,000	14,602,790	4.9350	3.680	3.658	3.680	3.577	3.688	3,996,037	3.6543	2.47%
2014-06-24	0	4.850	4.840	4.890	4.800	4.930	2,063,000	10,023,840	4.8589	3.591	3.584	3.621	3.554	3.651	2,786,017	3.5979	0.41%
2014-06-23	0	4.830	4.810	4.840	4.750	4.980	2,954,500	14,459,265	4.8940	3.577	3.562	3.584	3.517	3.688	3,989,960	3.6239	-1.43%
2014-06-20	0	4.900	4.870	4.910	4.870	4.970	1,374,000	6,736,264	4.9027	3.628	3.606	3.636	3.606	3.680	1,855,544	3.6303	0.20%
2014-06-19	0	4.890	4.870	4.910	4.860	5.090	3,360,000	16,476,940	4.9039	3.621	3.606	3.636	3.599	3.769	4,537,575	3.6312	-5.05%
2014-06-18	0	5.150	5.110	5.150	5.120	5.180	1,790,000	9,208,080	5.1442	3.813	3.784	3.813	3.791	3.836	2,417,339	3.8092	-0.96%
2014-06-17	0	5.200	5.180	5.210	5.170	5.220	2,534,517	13,170,002	5.1963	3.851	3.836	3.858	3.828	3.865	3,422,786	3.8477	-0.19%
2014-06-16	0	5.210	5.210	5.240	5.100	5.260	2,670,000	13,915,020	5.2116	3.858	3.858	3.880	3.776	3.895	3,605,752	3.8591	1.36%
2014-06-13	0	5.140	5.130	5.140	4.840	5.180	2,505,649	12,851,499	5.1290	3.806	3.799	3.806	3.584	3.836	3,383,801	3.7979	1.78%
2014-06-12	0	5.050	5.040	5.050	5.020	5.210	2,831,181	14,468,103	5.1103	3.739	3.732	3.739	3.717	3.858	3,823,422	3.7841	-3.07%
2014-06-11	0	5.210	5.210	5.230	4.950	5.250	4,842,500	24,869,530	5.1357	3.858	3.858	3.873	3.665	3.888	6,539,645	3.8029	4.20%
2014-06-10	0	5.000	4.990	5.010	4.920	5.040	3,390,500	16,919,550	4.9903	3.702	3.695	3.710	3.643	3.732	4,578,765	3.6952	0.81%
2014-06-09	0	4.960	4.960	4.990	4.900	5.010	1,760,516	8,777,638	4.9858	3.673	3.673	3.695	3.628	3.710	2,377,522	3.6919	1.22%
2014-06-06	0	4.900	4.880	4.900	4.750	4.940	4,289,011	20,992,177	4.8944	3.628	3.614	3.628	3.517	3.658	5,792,176	3.6242	2.51%
2014-06-05	0	4.780	4.740	4.780	4.720	4.890	1,837,000	8,772,590	4.7755	3.540	3.510	3.540	3.495	3.621	2,480,811	3.5362	-2.05%
2014-06-04	0	4.880	4.860	4.880	4.860	4.970	1,996,500	9,827,560	4.9224	3.614	3.599	3.614	3.599	3.680	2,696,211	3.6450	-0.81%
2014-06-03	0	4.920	4.920	4.950	4.780	4.960	3,672,502	17,917,779	4.8789	3.643	3.643	3.665	3.540	3.673	4,959,599	3.6127	2.50%
2014-05-30	0	4.800	4.770	4.800	4.730	5.050	2,672,000	12,828,520	4.8011	3.554	3.532	3.554	3.502	3.739	3,608,453	3.5551	0.00%
2014-05-29	0	4.800	4.790	4.800	4.710	4.880	4,477,236	21,491,123	4.8001	3.554	3.547	3.554	3.488	3.614	6,046,368	3.5544	1.91%
2014-05-28	0	4.710	4.740	4.750	4.700	5.000	12,217,015	58,482,095	4.7869	3.488	3.510	3.517	3.480	3.702	16,498,698	3.5446	-6.18%
2014-05-27	0	5.020	5.020	5.060	5.010	5.390	4,034,500	20,589,335	5.1033	3.717	3.717	3.747	3.710	3.991	5,448,467	3.7789	-6.17%
2014-05-26	0	5.350	5.340	5.360	5.260	5.400	2,400,000	12,858,300	5.3576	3.962	3.954	3.969	3.895	3.999	3,241,125	3.9672	1.13%
2014-05-23	0	5.290	5.280	5.310	5.210	5.360	1,022,508	5,413,531	5.2944	3.917	3.910	3.932	3.858	3.969	1,380,865	3.9204	-0.38%
2014-05-22	0	5.310	5.300	5.330	5.200	5.330	2,649,013	14,002,155	5.2858	3.932	3.925	3.947	3.851	3.947	3,577,409	3.9140	2.12%
2014-05-21	0	5.200	5.190	5.230	5.110	5.260	1,882,000	9,850,520	5.2341	3.851	3.843	3.873	3.784	3.895	2,541,582	3.8757	0.58%
2014-05-20	0	5.170	5.160	5.230	5.110	5.300	1,973,000	10,283,340	5.2120	3.828	3.821	3.873	3.784	3.925	2,664,475	3.8594	-2.82%
2014-05-19	0	5.320	5.270	5.350	5.120	5.360	1,715,619	9,074,923	5.2896	3.939	3.902	3.962	3.791	3.969	2,316,890	3.9169	1.72%
2014-05-16	0	5.230	5.200	5.230	5.200	5.300	636,000	3,332,950	5.2405	3.873	3.851	3.873	3.851	3.925	858,898	3.8805	-0.95%
2014-05-15	0	5.280	5.240	5.280	5.190	5.430	4,028,000	21,570,454	5.3551	3.910	3.880	3.910	3.843	4.021	5,439,688	3.9654	-1.12%
2014-05-14	0	5.340	5.320	5.340	5.260	5.390	2,131,005	11,416,166	5.3572	3.954	3.939	3.954	3.895	3.991	2,877,856	3.9669	1.52%
2014-05-13	0	5.260	5.230	5.270	5.190	5.300	2,799,701	14,676,227	5.2421	3.895	3.873	3.902	3.843	3.925	3,780,909	3.8817	0.57%
2014-05-12	0	5.230	5.200	5.240	5.010	5.230	2,748,014	14,183,733	5.1614	3.873	3.851	3.880	3.710	3.873	3,711,107	3.8220	3.77%
2014-05-09	0	5.040	5.040	5.050	4.950	5.140	2,716,500	13,743,660	5.0593	3.732	3.732	3.739	3.665	3.806	3,668,549	3.7463	0.80%
2014-05-08	0	5.000	5.000	5.010	4.970	5.190	2,490,502	12,517,604	5.0261	3.702	3.702	3.710	3.680	3.843	3,363,345	3.7218	0.00%
2014-05-07	0	5.000	5.000	5.020	4.940	5.390	3,343,059	16,889,246	5.0520	3.702	3.702	3.717	3.658	3.991	4,514,697	3.7409	-4.03%
2014-05-05	0	5.210	5.200	5.230	5.000	5.230	1,244,500	6,358,800	5.1095	3.858	3.851	3.873	3.702	3.873	1,680,658	3.7835	3.17%
2014-05-02	0	5.050	5.050	5.070	4.970	5.100	787,531	3,980,175	5.0540	3.739	3.739	3.754	3.680	3.776	1,063,536	3.7424	1.00%
2014-04-30	0	5.000	5.000	5.020	4.890	5.100	3,440,000	17,238,428	5.0112	3.702	3.702	3.717	3.621	3.776	4,645,613	3.7107	-0.99%
2014-04-29	0	5.050	5.030	5.060	4.950	5.100	1,628,559	8,174,700	5.0196	3.739	3.725	3.747	3.665	3.776	2,199,318	3.7169	0.60%
2014-04-28	0	5.020	5.010	5.030	4.850	5.260	3,154,008	15,803,409	5.0106	3.717	3.710	3.725	3.591	3.895	4,259,390	3.7103	-3.46%
2014-04-25	0	5.200	5.180	5.200	5.150	5.320	1,655,444	8,716,408	5.2653	3.851	3.836	3.851	3.813	3.939	2,235,626	3.8989	-2.62%
2014-04-24	0	5.340	5.310	5.340	5.300	5.450	1,086,001	5,805,495	5.3458	3.954	3.932	3.954	3.925	4.036	1,466,611	3.9584	-2.20%
2014-04-23	0	5.460	5.440	5.460	5.280	5.460	4,440,024	23,902,369	5.3834	4.043	4.028	4.043	3.910	4.043	5,996,114	3.9863	2.25%
2014-04-22	0	5.340	5.300	5.350	5.180	5.460	3,118,513	16,529,998	5.3006	3.954	3.925	3.962	3.836	4.043	4,211,455	3.9250	0.38%
2014-04-17	0	5.320	5.310	5.330	4.990	5.400	5,570,509	29,274,380	5.2552	3.939	3.932	3.947	3.695	3.999	7,522,799	3.8914	5.14%
2014-04-16	0	5.060	5.030	5.050	4.780	5.370	9,386,500	47,001,590	5.0074	3.747	3.725	3.739	3.540	3.976	12,676,176	3.7079	-5.60%
2014-04-15	0	5.360	5.360	5.400	5.250	5.480	2,886,000	15,457,540	5.3560	3.969	3.969	3.999	3.888	4.058	3,897,453	3.9661	1.71%
2014-04-14	0	5.270	5.260	5.270	5.120	5.450	3,842,000	20,236,375	5.2671	3.902	3.895	3.902	3.791	4.036	5,188,501	3.9002	-1.50%
2014-04-11	0	5.350	5.350	5.380	5.330	5.520	3,264,005	17,690,787	5.4200	3.962	3.962	3.984	3.947	4.087	4,407,937	4.0134	-2.73%
2014-04-10	0	5.500	5.480	5.500	5.400	5.600	4,148,391	22,719,238	5.4766	4.073	4.058	4.073	3.999	4.147	5,602,273	4.0554	-0.54%
2014-04-09	0	5.530	5.510	5.530	5.430	5.650	3,058,547	16,862,999	5.5134	4.095	4.080	4.095	4.021	4.184	4,130,472	4.0826	1.47%
2014-04-08	0	5.450	5.440	5.450	5.250	5.710	7,350,962	40,376,992	5.4927	4.036	4.028	4.036	3.888	4.228	9,927,245	4.0673	1.49%
2014-04-07	0	5.370	5.380	5.390	5.350	5.650	5,793,022	31,494,768	5.4367	3.976	3.984	3.991	3.962	4.184	7,823,296	4.0258	-4.11%
2014-04-04	0	5.600	5.590	5.600	5.320	5.850	10,433,522	59,161,263	5.6703	4.147	4.139	4.147	3.939	4.332	14,090,146	4.1988	5.07%
2014-04-03	0	5.330	5.330	5.340	5.250	5.470	7,522,529	40,225,938	5.3474	3.947	3.947	3.954	3.888	4.050	10,158,941	3.9597	-3.09%
2014-04-02	0	5.500	5.470	5.520	5.070	5.520	16,638,349	87,946,298	5.2858	4.073	4.050	4.087	3.754	4.087	22,469,572	3.9140	8.06%
2014-04-01	0	5.090	5.080	5.090	4.620	5.100	17,911,077	88,751,973	4.9551	3.769	3.762	3.769	3.421	3.776	24,188,351	3.6692	9.94%
2014-03-31	0	4.630	4.630	4.650	4.450	4.790	12,187,516	56,235,780	4.6142	3.428	3.428	3.443	3.295	3.547	16,458,861	3.4167	1.76%
2014-03-28	0	4.550	4.550	4.560	3.740	4.590	14,274,013	60,608,232	4.2461	3.369	3.369	3.377	2.769	3.399	19,276,610	3.1441	20.37%
2014-03-27	0	3.780	3.760	3.780	3.670	3.860	6,999,545	26,240,541	3.7489	2.799	2.784	2.799	2.718	2.858	9,452,667	2.7760	-1.56%
2014-03-26	0	3.840	3.800	3.850	3.760	4.000	5,819,226	22,437,152	3.8557	2.843	2.814	2.851	2.784	2.962	7,858,683	2.8551	-1.79%
2014-03-25	0	3.910	3.890	3.920	3.880	4.100	5,975,500	23,613,013	3.9516	2.895	2.880	2.903	2.873	3.036	8,069,727	2.9261	-4.17%
2014-03-24	0	4.080	4.070	4.080	4.050	4.310	3,459,500	14,282,020	4.1283	3.021	3.014	3.021	2.999	3.191	4,671,947	3.0570	-3.09%
2014-03-21	0	4.210	4.190	4.210	4.120	4.340	5,280,000	22,192,250	4.2031	3.117	3.103	3.117	3.051	3.214	7,130,475	3.1123	-1.64%
2014-03-20	0	4.280	4.270	4.290	4.210	4.510	9,785,503	43,682,862	4.4640	3.169	3.162	3.177	3.117	3.340	13,215,017	3.3055	-3.60%
2014-03-19	0	4.440	4.430	4.440	4.240	4.440	8,440,500	36,769,605	4.3563	3.288	3.280	3.288	3.140	3.288	11,398,632	3.2258	2.30%
2014-03-18	0	4.340	4.330	4.350	4.150	4.380	11,295,500	48,542,065	4.2975	3.214	3.206	3.221	3.073	3.243	15,254,221	3.1822	1.64%
2014-03-17	0	4.270	4.250	4.270	3.960	4.280	3,965,500	16,516,740	4.1651	3.162	3.147	3.162	2.932	3.169	5,355,284	3.0842	4.66%
2014-03-14	0	4.080	4.050	4.090	3.960	4.220	7,833,000	31,815,423	4.0617	3.021	2.999	3.029	2.932	3.125	10,578,222	3.0076	-2.86%
2014-03-13	0	4.200	4.200	4.220	4.140	4.360	4,780,518	20,186,189	4.2226	3.110	3.110	3.125	3.066	3.229	6,455,941	3.1268	-2.55%
2014-03-12	0	4.310	4.300	4.340	4.290	4.450	3,446,104	14,990,819	4.3501	3.191	3.184	3.214	3.177	3.295	4,653,856	3.2212	-3.15%
2014-03-11	0	4.450	4.430	4.450	4.250	4.550	6,857,508	30,318,605	4.4212	3.295	3.280	3.295	3.147	3.369	9,260,851	3.2738	4.71%
2014-03-10	0	4.250	4.240	4.250	4.190	4.440	11,710,525	50,293,765	4.2947	3.147	3.140	3.147	3.103	3.288	15,814,699	3.1802	-6.39%
2014-03-07	0	4.540	4.540	4.550	4.490	4.730	11,114,000	50,669,240	4.5590	3.362	3.362	3.369	3.325	3.502	15,009,111	3.3759	-3.20%
2014-03-06	0	4.690	4.690	4.710	4.670	4.940	6,496,648	30,968,240	4.7668	3.473	3.473	3.488	3.458	3.658	8,773,521	3.5297	-4.29%
2014-03-05	0	4.900	4.880	4.900	4.800	5.080	4,622,500	22,748,160	4.9212	3.628	3.614	3.628	3.554	3.762	6,242,542	3.6441	-1.80%
2014-03-04	0	4.990	4.980	4.990	4.840	5.000	5,126,500	25,260,960	4.9275	3.695	3.688	3.695	3.584	3.702	6,923,178	3.6488	1.84%
2014-03-03	0	4.900	4.890	4.910	4.800	4.930	3,434,000	16,766,273	4.8824	3.628	3.621	3.636	3.554	3.651	4,637,510	3.6154	1.87%
2014-02-28	0	4.810	4.790	4.810	4.730	4.930	4,641,000	22,604,620	4.8706	3.562	3.547	3.562	3.502	3.651	6,267,526	3.6066	0.00%
2014-02-27	0	4.810	4.780	4.830	4.750	4.950	4,386,523	21,204,951	4.8341	3.562	3.540	3.577	3.517	3.665	5,923,863	3.5796	1.05%
2014-02-26	0	4.760	4.720	4.760	4.600	4.830	3,784,000	17,938,200	4.7405	3.525	3.495	3.525	3.406	3.577	5,110,174	3.5103	2.15%
2014-02-25	0	4.660	4.630	4.670	4.470	4.720	9,194,500	42,521,542	4.6247	3.451	3.428	3.458	3.310	3.495	12,416,886	3.4245	-0.21%
2014-02-24	0	4.670	4.660	4.680	4.600	4.770	3,635,004	16,927,278	4.6567	3.458	3.451	3.465	3.406	3.532	4,908,960	3.4482	-0.21%
2014-02-21	0	4.680	4.670	4.680	4.600	4.790	4,563,004	21,415,488	4.6933	3.465	3.458	3.465	3.406	3.547	6,162,195	3.4753	0.00%
2014-02-20	0	4.680	4.660	4.680	4.640	4.930	6,367,503	30,441,109	4.7807	3.465	3.451	3.465	3.436	3.651	8,599,114	3.5400	-3.51%
2014-02-19	0	4.850	4.810	4.850	4.800	5.030	6,802,007	33,455,994	4.9185	3.591	3.562	3.591	3.554	3.725	9,185,898	3.6421	-1.22%
2014-02-18	0	4.910	4.890	4.920	4.680	4.920	7,494,520	36,367,621	4.8526	3.636	3.621	3.643	3.465	3.643	10,121,116	3.5932	3.15%
2014-02-17	0	4.760	4.760	4.770	4.680	4.940	4,907,517	23,545,306	4.7978	3.525	3.525	3.532	3.465	3.658	6,627,449	3.5527	0.85%
2014-02-14	0	4.720	4.700	4.710	4.500	4.750	5,012,505	23,242,157	4.6368	3.495	3.480	3.488	3.332	3.517	6,769,232	3.4335	3.06%
2014-02-13	0	4.580	4.560	4.570	4.460	4.740	7,025,000	32,112,500	4.5712	3.391	3.377	3.384	3.303	3.510	9,487,044	3.3849	-1.29%
2014-02-12	0	4.640	4.630	4.650	4.490	4.820	9,179,549	42,329,393	4.6113	3.436	3.428	3.443	3.325	3.569	12,396,695	3.4146	-1.69%
2014-02-11	0	4.720	4.720	4.740	4.340	4.800	14,099,039	65,786,564	4.6660	3.495	3.495	3.510	3.214	3.554	19,040,313	3.4551	9.26%
2014-02-10	0	4.320	4.310	4.320	4.270	4.420	3,389,009	14,778,008	4.3606	3.199	3.191	3.199	3.162	3.273	4,576,751	3.2289	0.00%
2014-02-07	0	4.320	4.310	4.320	4.300	4.450	5,184,002	22,478,628	4.3362	3.199	3.191	3.199	3.184	3.295	7,000,833	3.2109	-0.69%
2014-02-06	0	4.350	4.300	4.350	4.280	4.450	4,936,014	21,404,739	4.3364	3.221	3.184	3.221	3.169	3.295	6,665,933	3.2111	0.23%
2014-02-05	0	4.340	4.330	4.350	4.210	4.540	7,830,027	34,460,678	4.4011	3.214	3.206	3.221	3.117	3.362	10,574,207	3.2589	-3.98%
2014-02-04	0	4.520	4.520	4.530	4.330	4.610	10,526,013	47,310,357	4.4946	3.347	3.347	3.354	3.206	3.414	14,215,053	3.3282	1.35%
2014-01-30	0	4.460	4.460	4.470	4.130	4.610	11,578,085	51,478,391	4.4462	3.303	3.303	3.310	3.058	3.414	15,635,843	3.2923	5.94%
2014-01-29	0	4.210	4.210	4.220	4.000	4.240	16,639,033	68,275,198	4.1033	3.117	3.117	3.125	2.962	3.140	22,470,496	3.0384	6.31%
2014-01-28	0	3.960	3.960	3.990	3.740	4.030	12,526,547	49,763,854	3.9727	2.932	2.932	2.955	2.769	2.984	16,916,711	2.9417	5.88%
2014-01-27	0	3.740	3.740	3.750	3.560	3.800	5,946,501	21,977,023	3.6958	2.769	2.769	2.777	2.636	2.814	8,030,564	2.7367	-1.32%
2014-01-24	0	3.790	3.780	3.790	3.710	4.040	11,381,002	44,336,517	3.8957	2.806	2.799	2.806	2.747	2.992	15,369,689	2.8847	-3.32%
2014-01-23	0	3.920	3.910	3.920	3.660	3.960	10,774,044	41,029,111	3.8081	2.903	2.895	2.903	2.710	2.932	14,550,011	2.8199	6.23%
2014-01-22	0	3.690	3.690	3.700	3.680	3.750	3,508,502	12,987,422	3.7017	2.732	2.732	2.740	2.725	2.777	4,738,123	2.7410	-0.27%
2014-01-21	0	3.700	3.690	3.700	3.600	3.700	4,772,504	17,528,199	3.6727	2.740	2.732	2.740	2.666	2.740	6,445,118	2.7196	3.06%
2014-01-20	0	3.590	3.580	3.590	3.550	3.680	4,378,502	15,796,032	3.6076	2.658	2.651	2.658	2.629	2.725	5,913,030	2.6714	-0.28%
2014-01-17	0	3.600	3.590	3.640	3.580	3.710	4,326,000	15,757,920	3.6426	2.666	2.658	2.695	2.651	2.747	5,842,128	2.6973	-0.83%
2014-01-16	0	3.630	3.680	3.690	3.610	3.800	6,993,515	25,782,549	3.6866	2.688	2.725	2.732	2.673	2.814	9,444,524	2.7299	-0.27%
2014-01-15	0	3.640	3.620	3.640	3.510	3.800	23,272,727	86,302,901	3.7083	2.695	2.681	2.695	2.599	2.814	31,429,093	2.7460	1.96%
2014-01-14	0	3.570	3.560	3.580	3.190	3.600	13,310,005	45,308,882	3.4041	2.644	2.636	2.651	2.362	2.666	17,974,747	2.5207	10.87%
2014-01-13	0	3.220	3.220	3.250	3.200	3.320	1,910,500	6,189,830	3.2399	2.384	2.384	2.407	2.370	2.458	2,580,071	2.3991	-1.53%
2014-01-10	0	3.270	3.260	3.270	3.230	3.310	4,017,002	13,194,991	3.2848	2.421	2.414	2.421	2.392	2.451	5,424,836	2.4323	1.55%
2014-01-09	0	3.220	3.220	3.240	3.180	3.270	4,544,504	14,661,707	3.2263	2.384	2.384	2.399	2.355	2.421	6,137,211	2.3890	1.26%
2014-01-08	0	3.180	3.170	3.180	3.040	3.250	7,555,517	24,125,283	3.1931	2.355	2.347	2.355	2.251	2.407	10,203,490	2.3644	1.92%
2014-01-07	0	3.120	3.100	3.120	3.050	3.130	2,659,553	8,237,250	3.0972	2.310	2.295	2.310	2.258	2.318	3,591,643	2.2934	2.63%
2014-01-06	0	3.040	3.010	3.040	2.930	3.040	5,038,011	15,080,377	2.9933	2.251	2.229	2.251	2.170	2.251	6,803,677	2.2165	0.33%
2014-01-03	0	3.030	3.030	3.060	2.980	3.060	1,695,500	5,142,885	3.0333	2.244	2.244	2.266	2.207	2.266	2,289,720	2.2461	-0.33%
2014-01-02	0	3.040	3.040	3.050	2.990	3.100	3,005,504	9,123,582	3.0356	2.251	2.251	2.258	2.214	2.295	4,058,839	2.2478	-2.25%
2013-12-31	0	3.110	3.120	3.140	2.990	3.150	908,000	2,775,240	3.0564	2.303	2.310	2.325	2.214	2.333	1,226,226	2.2632	3.67%
2013-12-30	0	3.000	2.980	3.000	2.970	3.040	2,602,001	7,817,762	3.0045	2.221	2.207	2.221	2.199	2.251	3,513,921	2.2248	1.01%
2013-12-27	0	2.970	2.960	2.980	2.940	3.020	1,372,000	4,076,340	2.9711	2.199	2.192	2.207	2.177	2.236	1,852,843	2.2000	-1.00%
2013-12-24	0	3.000	2.980	3.000	2.910	3.000	208,000	612,540	2.9449	2.221	2.207	2.221	2.155	2.221	280,898	2.1807	1.69%
2013-12-23	0	2.950	2.950	2.970	2.940	2.980	468,000	1,382,040	2.9531	2.184	2.184	2.199	2.177	2.207	632,019	2.1867	-1.01%
2013-12-20	0	2.980	2.980	2.990	2.900	3.040	1,469,504	4,362,971	2.9690	2.207	2.207	2.214	2.147	2.251	1,984,519	2.1985	2.05%
2013-12-19	0	2.920	2.910	2.930	2.910	3.040	1,940,508	5,706,668	2.9408	2.162	2.155	2.170	2.155	2.251	2,620,596	2.1776	-3.31%
2013-12-18	0	3.020	3.000	3.020	2.910	3.090	2,178,000	6,490,300	2.9799	2.236	2.221	2.236	2.155	2.288	2,941,321	2.2066	1.00%
2013-12-17	0	2.990	2.970	2.990	2.950	3.110	3,812,015	11,471,560	3.0093	2.214	2.199	2.214	2.184	2.303	5,148,007	2.2283	-2.92%
2013-12-16	0	3.080	3.070	3.100	3.060	3.130	1,190,000	3,686,800	3.0982	2.281	2.273	2.295	2.266	2.318	1,607,058	2.2941	-0.32%
2013-12-13	0	3.090	3.070	3.090	3.040	3.150	1,327,500	4,085,750	3.0778	2.288	2.273	2.288	2.251	2.333	1,792,747	2.2790	0.32%
2013-12-12	0	3.080	3.070	3.080	3.000	3.200	3,251,000	9,923,530	3.0525	2.281	2.273	2.281	2.221	2.370	4,390,374	2.2603	-1.28%
2013-12-11	0	3.120	3.090	3.120	3.080	3.210	1,716,000	5,346,640	3.1158	2.310	2.288	2.310	2.281	2.377	2,317,405	2.3072	-1.58%
2013-12-10	0	3.170	3.170	3.180	3.170	3.230	1,132,000	3,596,280	3.1769	2.347	2.347	2.355	2.347	2.392	1,528,731	2.3525	0.00%
2013-12-09	0	3.170	3.170	3.180	3.110	3.290	2,332,000	7,423,740	3.1834	2.347	2.347	2.355	2.303	2.436	3,149,293	2.3573	-1.55%
2013-12-06	0	3.220	3.220	3.230	3.200	3.290	1,579,002	5,098,256	3.2288	2.384	2.384	2.392	2.370	2.436	2,132,393	2.3909	-0.92%
2013-12-05	0	3.250	3.230	3.250	3.210	3.290	1,036,149	3,353,760	3.2368	2.407	2.392	2.407	2.377	2.436	1,399,287	2.3968	-0.31%
2013-12-04	0	3.260	3.240	3.260	3.220	3.300	2,328,000	7,616,725	3.2718	2.414	2.399	2.414	2.384	2.444	3,143,891	2.4227	0.00%
2013-12-03	0	3.260	3.250	3.270	3.150	3.300	3,584,500	11,710,695	3.2670	2.414	2.407	2.421	2.333	2.444	4,840,756	2.4192	1.56%
2013-12-02	0	3.210	3.190	3.210	3.170	3.230	1,661,400	5,310,707	3.1965	2.377	2.362	2.377	2.347	2.392	2,243,669	2.3670	0.94%
2013-11-29	0	3.180	3.180	3.200	3.150	3.250	2,448,000	7,770,840	3.1744	2.355	2.355	2.370	2.333	2.407	3,305,948	2.3506	-0.93%
2013-11-28	0	3.210	3.180	3.210	3.180	3.280	1,934,000	6,183,940	3.1975	2.377	2.355	2.377	2.355	2.429	2,611,807	2.3677	0.00%
2013-11-27	0	3.210	3.200	3.210	3.130	3.250	1,336,653	4,266,866	3.1922	2.377	2.370	2.377	2.318	2.407	1,805,108	2.3638	0.94%
2013-11-26	0	3.180	3.190	3.210	3.100	3.210	2,176,000	6,858,370	3.1518	2.355	2.362	2.377	2.295	2.377	2,938,620	2.3339	0.95%
2013-11-25	0	3.150	3.120	3.150	3.070	3.170	1,615,013	5,045,175	3.1239	2.333	2.310	2.333	2.273	2.347	2,181,025	2.3132	1.61%
2013-11-22	0	3.100	3.080	3.100	3.070	3.140	2,917,097	9,028,664	3.0951	2.295	2.281	2.295	2.273	2.325	3,939,449	2.2919	0.98%
2013-11-21	0	3.070	3.070	3.090	3.050	3.220	5,064,000	15,751,100	3.1104	2.273	2.273	2.288	2.258	2.384	6,838,774	2.3032	-2.54%
2013-11-20	0	3.150	3.150	3.170	3.140	3.280	3,399,504	10,820,452	3.1830	2.333	2.333	2.347	2.325	2.429	4,590,924	2.3569	-2.78%
2013-11-19	0	3.240	3.220	3.240	3.200	3.250	1,388,500	4,478,145	3.2252	2.399	2.384	2.399	2.370	2.407	1,875,126	2.3882	1.25%
2013-11-18	0	3.200	3.180	3.200	3.180	3.310	4,529,001	14,646,908	3.2340	2.370	2.355	2.370	2.355	2.451	6,116,275	2.3947	-1.54%
2013-11-15	0	3.250	3.230	3.240	3.220	3.290	1,718,500	5,585,625	3.2503	2.407	2.392	2.399	2.384	2.436	2,320,781	2.4068	0.00%
2013-11-14	0	3.250	3.240	3.250	3.180	3.280	1,824,000	5,921,600	3.2465	2.407	2.399	2.407	2.355	2.429	2,463,255	2.4040	2.20%
2013-11-13	0	3.180	3.170	3.180	3.150	3.330	3,920,000	12,547,240	3.2008	2.355	2.347	2.355	2.333	2.466	5,293,838	2.3702	-3.93%
2013-11-12	0	3.310	3.300	3.310	3.240	3.330	1,411,520	4,628,209	3.2789	2.451	2.444	2.451	2.399	2.466	1,906,214	2.4280	0.61%
2013-11-11	0	3.290	3.260	3.290	3.180	3.300	765,412	2,477,856	3.2373	2.436	2.414	2.436	2.355	2.444	1,033,665	2.3972	1.86%
2013-11-08	0	3.230	3.220	3.240	3.150	3.240	3,235,000	10,337,260	3.1954	2.392	2.384	2.399	2.333	2.399	4,368,767	2.3662	0.94%
2013-11-07	0	3.200	3.200	3.220	3.160	3.310	2,066,500	6,662,745	3.2242	2.370	2.370	2.384	2.340	2.451	2,790,744	2.3874	-2.14%
2013-11-06	0	3.270	3.270	3.280	3.200	3.290	1,553,000	5,065,790	3.2619	2.421	2.421	2.429	2.370	2.436	2,097,278	2.4154	1.87%
2013-11-05	0	3.210	3.170	3.230	3.170	3.280	2,887,000	9,323,260	3.2294	2.377	2.347	2.392	2.347	2.429	3,898,804	2.3913	-2.13%
2013-11-04	0	3.280	3.260	3.280	3.270	3.320	1,288,000	4,248,800	3.2988	2.429	2.414	2.429	2.421	2.458	1,739,404	2.4427	-0.61%
2013-11-01	0	3.300	3.290	3.300	3.210	3.340	1,577,500	5,194,335	3.2928	2.444	2.436	2.444	2.377	2.473	2,130,365	2.4382	0.92%
2013-10-31	0	3.270	3.260	3.270	3.190	3.320	2,440,002	7,922,016	3.2467	2.421	2.414	2.421	2.362	2.458	3,295,147	2.4041	0.31%
2013-10-30	0	3.260	3.250	3.260	3.230	3.340	2,664,000	8,768,720	3.2916	2.414	2.407	2.414	2.392	2.473	3,597,649	2.4373	1.56%
2013-10-29	0	3.210	3.190	3.200	3.180	3.350	6,860,504	22,240,752	3.2419	2.377	2.362	2.370	2.355	2.481	9,264,897	2.4005	-3.60%
2013-10-28	0	3.330	3.320	3.350	3.290	3.410	2,986,997	9,952,659	3.3320	2.466	2.458	2.481	2.436	2.525	4,033,846	2.4673	-2.35%
2013-10-25	0	3.410	3.390	3.410	3.370	3.540	5,446,071	18,798,182	3.4517	2.525	2.510	2.525	2.495	2.621	7,354,749	2.5559	-0.58%
2013-10-24	0	3.430	3.420	3.430	3.220	3.450	12,545,014	42,374,880	3.3778	2.540	2.532	2.540	2.384	2.555	16,941,650	2.5012	5.86%
2013-10-23	0	3.240	3.230	3.240	3.230	3.410	5,050,000	16,838,220	3.3343	2.399	2.392	2.399	2.392	2.525	6,819,868	2.4690	-2.99%
2013-10-22	0	3.340	3.320	3.340	3.250	3.380	5,306,016	17,741,002	3.3436	2.473	2.458	2.473	2.407	2.503	7,165,609	2.4759	2.14%
2013-10-21	0	3.270	3.270	3.290	3.120	3.330	9,440,305	30,419,420	3.2223	2.421	2.421	2.436	2.310	2.466	12,748,838	2.3861	4.81%
2013-10-18	0	3.120	3.090	3.130	3.060	3.150	2,226,500	6,893,715	3.0962	2.310	2.288	2.318	2.266	2.333	3,006,819	2.2927	0.32%
2013-10-17	0	3.110	3.110	3.120	3.060	3.180	2,019,215	6,271,510	3.1059	2.303	2.303	2.310	2.266	2.355	2,726,887	2.2999	0.00%
2013-10-16	0	3.110	3.070	3.110	3.070	3.250	3,582,000	11,237,160	3.1371	2.303	2.273	2.303	2.273	2.407	4,837,379	2.3230	-2.81%
2013-10-15	0	3.200	3.190	3.200	3.150	3.330	8,163,015	26,310,287	3.2231	2.370	2.362	2.370	2.333	2.466	11,023,897	2.3867	1.27%
2013-10-11	0	3.160	3.150	3.160	3.110	3.210	4,744,000	14,947,640	3.1509	2.340	2.333	2.340	2.303	2.377	6,406,624	2.3332	0.32%
2013-10-10	0	3.150	3.140	3.150	3.070	3.190	5,646,005	17,708,680	3.1365	2.333	2.325	2.333	2.273	2.362	7,624,754	2.3225	1.94%
2013-10-09	0	3.090	3.070	3.090	3.030	3.130	3,401,533	10,479,399	3.0808	2.288	2.273	2.288	2.244	2.318	4,593,664	2.2813	-0.96%
2013-10-08	0	3.120	3.100	3.130	2.950	3.130	9,833,500	30,127,830	3.0638	2.310	2.295	2.318	2.184	2.318	13,279,835	2.2687	5.05%
2013-10-07	0	2.970	2.960	2.970	2.830	2.980	5,583,500	16,320,820	2.9230	2.199	2.192	2.199	2.096	2.207	7,540,343	2.1645	4.95%
2013-10-04	0	2.830	2.830	2.840	2.790	2.870	1,991,006	5,633,461	2.8295	2.096	2.096	2.103	2.066	2.125	2,688,792	2.0952	0.35%
2013-10-03	0	2.820	2.820	2.830	2.760	2.840	1,061,000	2,977,060	2.8059	2.088	2.088	2.096	2.044	2.103	1,432,847	2.0777	1.08%
2013-10-02	0	2.790	2.790	2.800	2.780	2.810	1,076,202	3,007,156	2.7942	2.066	2.066	2.073	2.059	2.081	1,453,377	2.0691	-0.36%
2013-09-30	0	2.800	2.790	2.800	2.760	2.810	800,000	2,224,480	2.7806	2.073	2.066	2.073	2.044	2.081	1,080,375	2.0590	-0.36%
2013-09-27	0	2.810	2.800	2.810	2.770	2.880	1,596,000	4,497,520	2.8180	2.081	2.073	2.081	2.051	2.133	2,155,348	2.0867	0.36%
2013-09-26	0	2.800	2.790	2.800	2.740	2.840	3,122,000	8,743,360	2.8006	2.073	2.066	2.073	2.029	2.103	4,216,164	2.0738	1.08%
2013-09-25	0	2.770	2.760	2.770	2.740	2.850	1,854,900	5,162,255	2.7830	2.051	2.044	2.051	2.029	2.110	2,504,985	2.0608	-1.77%
2013-09-24	0	2.820	2.820	2.830	2.680	2.830	3,392,707	9,450,794	2.7856	2.088	2.088	2.096	1.984	2.096	4,581,745	2.0627	4.44%
2013-09-23	0	2.700	2.700	2.720	2.700	2.720	1,356,000	3,668,730	2.7056	1.999	1.999	2.014	1.999	2.014	1,831,236	2.0034	-0.37%
2013-09-19	0	2.710	2.710	2.730	2.710	2.750	1,590,501	4,322,422	2.7176	2.007	2.007	2.022	2.007	2.036	2,147,922	2.0124	-0.73%
2013-09-18	0	2.730	2.710	2.730	2.700	2.750	2,859,500	7,774,495	2.7188	2.022	2.007	2.022	1.999	2.036	3,861,666	2.0132	-1.09%
2013-09-17	0	2.760	2.750	2.760	2.720	2.780	2,627,500	7,216,780	2.7466	2.044	2.036	2.044	2.014	2.059	3,548,357	2.0338	0.00%
2013-09-16	0	2.760	2.740	2.760	2.720	2.820	2,990,512	8,221,762	2.7493	2.044	2.029	2.044	2.014	2.088	4,038,593	2.0358	-1.78%
2013-09-13	0	2.810	2.790	2.810	2.740	2.820	3,499,000	9,680,900	2.7668	2.081	2.066	2.081	2.029	2.088	4,725,290	2.0487	0.36%
2013-09-12	0	2.800	2.800	2.810	2.740	2.880	6,605,001	18,448,272	2.7931	2.073	2.073	2.081	2.029	2.133	8,919,848	2.0682	-3.11%
2013-09-11	0	2.890	2.880	2.890	2.860	3.000	1,762,000	5,101,760	2.8954	2.140	2.133	2.140	2.118	2.221	2,379,526	2.1440	-1.70%
2013-09-10	0	2.940	2.910	2.940	2.730	2.960	9,133,004	26,194,735	2.8681	2.177	2.155	2.177	2.022	2.192	12,333,837	2.1238	5.76%
2013-09-09	0	2.780	2.770	2.780	2.720	2.790	2,506,501	6,918,912	2.7604	2.059	2.051	2.059	2.014	2.066	3,384,951	2.0440	3.35%
2013-09-06	0	2.690	2.680	2.690	2.670	2.700	1,795,019	4,827,049	2.6891	1.992	1.984	1.992	1.977	1.999	2,424,117	1.9913	0.00%
2013-09-05	0	2.690	2.690	2.700	2.670	2.720	3,801,500	10,249,570	2.6962	1.992	1.992	1.999	1.977	2.014	5,133,807	1.9965	-1.10%
2013-09-04	0	2.720	2.720	2.730	2.690	2.800	5,218,003	14,180,017	2.7175	2.014	2.014	2.022	1.992	2.073	7,046,750	2.0123	-0.37%
2013-09-03	0	2.730	2.730	2.750	2.710	2.770	1,688,000	4,618,760	2.7362	2.022	2.022	2.036	2.007	2.051	2,279,591	2.0261	0.37%
2013-09-02	0	2.720	2.720	2.740	2.690	2.820	1,804,500	4,906,195	2.7189	2.014	2.014	2.029	1.992	2.088	2,436,921	2.0133	-1.81%
2013-08-30	0	2.770	2.780	2.790	2.680	2.790	1,438,502	3,926,760	2.7298	2.051	2.059	2.066	1.984	2.066	1,942,652	2.0213	1.84%
2013-08-29	0	2.720	2.710	2.720	2.680	2.720	1,195,000	3,224,510	2.6983	2.014	2.007	2.014	1.984	2.014	1,613,810	1.9981	0.74%
2013-08-28	0	2.700	2.700	2.720	2.650	2.730	1,664,000	4,486,320	2.6961	1.999	1.999	2.014	1.962	2.022	2,247,180	1.9964	-1.10%
2013-08-27	0	2.730	2.710	2.730	2.680	2.860	4,041,001	10,991,942	2.7201	2.022	2.007	2.022	1.984	2.118	5,457,246	2.0142	-0.73%
2013-08-26	0	2.750	2.740	2.750	2.680	2.790	2,712,548	7,372,077	2.7178	2.036	2.029	2.036	1.984	2.066	3,663,212	2.0125	-1.43%
2013-08-23	0	2.790	2.760	2.790	2.700	2.910	2,388,011	6,672,075	2.7940	2.066	2.044	2.066	1.999	2.155	3,224,934	2.0689	-4.12%
2013-08-22	0	2.910	2.890	2.910	2.860	2.960	1,114,572	3,217,595	2.8868	2.155	2.140	2.155	2.118	2.192	1,505,195	2.1377	0.69%
2013-08-21	0	2.890	2.890	2.900	2.850	3.020	3,885,000	11,309,520	2.9111	2.140	2.140	2.147	2.110	2.236	5,246,571	2.1556	0.35%
2013-08-20	0	2.880	2.870	2.880	2.850	2.970	1,336,500	3,862,655	2.8901	2.133	2.125	2.133	2.110	2.199	1,804,902	2.1401	-1.71%
2013-08-19	0	2.930	2.930	2.950	2.920	2.980	920,000	2,701,360	2.9363	2.170	2.170	2.184	2.162	2.207	1,242,431	2.1743	-0.34%
2013-08-16	0	2.940	2.940	2.950	2.900	2.970	1,253,154	3,680,804	2.9372	2.177	2.177	2.184	2.147	2.199	1,692,345	2.1750	0.68%
2013-08-15	0	2.920	2.920	2.940	2.900	3.000	2,441,096	7,182,158	2.9422	2.162	2.162	2.177	2.147	2.221	3,296,624	2.1786	-2.01%
2013-08-13	0	2.980	2.970	2.980	2.910	3.010	1,967,503	5,882,878	2.9900	2.207	2.199	2.207	2.155	2.229	2,657,051	2.2141	0.00%
2013-08-12	0	2.980	2.980	2.990	2.900	3.030	3,106,500	9,173,320	2.9529	2.207	2.207	2.214	2.147	2.244	4,195,231	2.1866	-0.67%
2013-08-09	0	3.000	2.980	3.000	2.950	3.050	1,502,524	4,492,075	2.9897	2.221	2.207	2.221	2.184	2.258	2,029,112	2.2138	-0.66%
2013-08-08	0	3.020	3.010	3.020	2.880	3.040	6,268,300	18,722,531	2.9869	2.236	2.229	2.236	2.133	2.251	8,465,144	2.2117	4.14%
2013-08-07	0	2.900	2.900	2.910	2.820	2.950	3,960,510	11,373,923	2.8718	2.147	2.147	2.155	2.088	2.184	5,348,545	2.1265	-3.33%
2013-08-06	0	3.000	2.980	3.000	2.930	3.010	2,550,000	7,579,655	2.9724	2.221	2.207	2.221	2.170	2.229	3,443,696	2.2010	-0.66%
2013-08-05	0	3.020	2.990	3.030	2.930	3.030	1,289,923	3,842,426	2.9788	2.236	2.214	2.244	2.170	2.244	1,742,001	2.2058	2.03%
2013-08-02	0	2.960	2.960	2.970	2.950	3.030	2,544,050	7,615,868	2.9936	2.192	2.192	2.199	2.184	2.244	3,435,660	2.2167	-0.67%
2013-08-01	0	2.980	2.970	2.980	2.950	3.050	1,321,002	3,934,075	2.9781	2.207	2.199	2.207	2.184	2.258	1,783,972	2.2052	-0.33%
2013-07-31	0	2.990	2.970	2.990	2.980	3.090	2,576,500	7,750,205	3.0080	2.214	2.199	2.214	2.207	2.288	3,479,483	2.2274	-2.29%
2013-07-30	0	3.060	3.040	3.060	3.020	3.120	1,290,000	3,932,580	3.0485	2.266	2.251	2.266	2.236	2.310	1,742,105	2.2574	-0.33%
2013-07-29	0	3.070	3.060	3.070	3.000	3.120	2,447,322	7,493,252	3.0618	2.273	2.266	2.273	2.221	2.310	3,305,032	2.2672	-1.60%
2013-07-26	0	3.120	3.120	3.140	3.100	3.170	3,056,000	9,570,190	3.1316	2.310	2.310	2.325	2.295	2.347	4,127,033	2.3189	1.30%
2013-07-25	0	3.080	3.080	3.090	3.010	3.090	2,410,500	7,365,615	3.0556	2.281	2.281	2.288	2.229	2.288	3,255,305	2.2626	2.33%
2013-07-24	0	3.010	3.000	3.010	2.950	3.020	2,415,002	7,196,205	2.9798	2.229	2.221	2.229	2.184	2.236	3,261,385	2.2065	1.01%
2013-07-23	0	2.980	2.970	2.980	2.890	3.050	3,186,004	9,453,666	2.9672	2.207	2.199	2.207	2.140	2.258	4,302,599	2.1972	2.76%
2013-07-22	0	2.900	2.890	2.900	2.850	2.920	1,158,000	3,343,020	2.8869	2.147	2.140	2.147	2.110	2.162	1,563,843	2.1377	1.75%
2013-07-19	0	2.850	2.840	2.850	2.850	2.950	632,340	1,821,991	2.8813	2.110	2.103	2.110	2.110	2.184	853,955	2.1336	-1.72%
2013-07-18	0	2.900	2.890	2.900	2.860	2.960	621,901	1,801,828	2.8973	2.147	2.140	2.147	2.118	2.192	839,858	2.1454	0.69%
2013-07-17	0	2.880	2.870	2.890	2.840	2.940	1,946,500	5,635,830	2.8954	2.133	2.125	2.140	2.103	2.177	2,628,688	2.1440	0.70%
2013-07-16	0	2.860	2.860	2.870	2.800	2.920	1,521,000	4,350,170	2.8601	2.118	2.118	2.125	2.073	2.162	2,054,063	2.1178	-0.69%
2013-07-15	0	2.880	2.850	2.880	2.810	2.910	1,294,500	3,690,655	2.8510	2.133	2.110	2.133	2.081	2.155	1,748,182	2.1111	1.77%
2013-07-12	0	2.830	2.830	2.840	2.620	2.880	3,102,000	8,582,580	2.7668	2.096	2.096	2.103	1.940	2.133	4,189,154	2.0488	5.60%
2013-07-11	0	2.680	2.650	2.680	2.550	2.700	2,280,500	6,018,770	2.6392	1.984	1.962	1.984	1.888	1.999	3,079,744	1.9543	3.47%
2013-07-10	0	2.590	2.580	2.600	2.550	2.730	1,060,529	2,737,493	2.5813	1.918	1.910	1.925	1.888	2.022	1,432,211	1.9114	-1.52%
2013-07-09	0	2.630	2.600	2.630	2.580	2.640	1,009,004	2,646,350	2.6227	1.947	1.925	1.947	1.910	1.955	1,362,628	1.9421	0.77%
2013-07-08	0	2.610	2.610	2.630	2.570	2.640	1,994,000	5,190,800	2.6032	1.933	1.933	1.947	1.903	1.955	2,692,835	1.9276	-1.88%
2013-07-05	0	2.660	2.650	2.680	2.650	2.720	816,001	2,185,392	2.6782	1.970	1.962	1.984	1.962	2.014	1,101,984	1.9831	-1.48%
2013-07-04	0	2.700	2.690	2.700	2.670	2.760	412,000	1,111,740	2.6984	1.999	1.992	1.999	1.977	2.044	556,393	1.9981	1.12%
2013-07-03	0	2.670	2.670	2.680	2.640	2.740	2,141,500	5,736,685	2.6788	1.977	1.977	1.984	1.955	2.029	2,892,029	1.9836	-3.26%
2013-07-02	0	2.760	2.740	2.760	2.710	2.850	2,964,500	8,126,455	2.7413	2.044	2.029	2.044	2.007	2.110	4,003,465	2.0299	-0.36%
2013-06-28	0	2.770	2.750	2.790	2.660	2.790	1,200,000	3,270,560	2.7255	2.051	2.036	2.066	1.970	2.066	1,620,563	2.0182	3.75%
2013-06-27	0	2.670	2.660	2.690	2.650	2.800	1,952,400	5,259,552	2.6939	1.977	1.970	1.992	1.962	2.073	2,636,655	1.9948	-1.48%
2013-06-26	0	2.710	2.680	2.710	2.590	2.710	2,488,517	6,570,069	2.6402	2.007	1.984	2.007	1.918	2.007	3,360,665	1.9550	1.50%
2013-06-25	0	2.670	2.630	2.670	2.500	2.680	4,240,000	10,967,240	2.5866	1.977	1.947	1.977	1.851	1.984	5,725,988	1.9153	-0.37%
2013-06-24	0	2.680	2.670	2.700	2.670	2.790	3,024,500	8,206,645	2.7134	1.984	1.977	1.999	1.977	2.066	4,084,493	2.0092	-3.94%
2013-06-21	0	2.790	2.780	2.810	2.750	2.830	4,816,500	13,387,720	2.7796	2.066	2.059	2.081	2.036	2.096	6,504,533	2.0582	-2.45%
2013-06-20	0	2.860	2.840	2.860	2.810	2.880	1,801,000	5,121,000	2.8434	2.118	2.103	2.118	2.081	2.133	2,432,194	2.1055	-1.72%
2013-06-19	0	2.910	2.890	2.900	2.850	2.910	2,490,500	7,189,365	2.8867	2.155	2.140	2.147	2.110	2.155	3,363,343	2.1376	1.75%
2013-06-18	0	2.860	2.860	2.880	2.830	2.910	1,654,000	4,736,770	2.8638	2.118	2.118	2.133	2.096	2.155	2,233,675	2.1206	-1.04%
2013-06-17	0	2.890	2.860	2.890	2.800	2.900	3,350,000	9,572,880	2.8576	2.140	2.118	2.140	2.073	2.147	4,524,071	2.1160	3.58%
2013-06-14	0	2.790	2.790	2.800	2.770	2.870	2,654,000	7,430,360	2.7997	2.066	2.066	2.073	2.051	2.125	3,584,144	2.0731	-2.11%
2013-06-13	0	2.850	2.840	2.860	2.660	2.860	3,865,550	10,585,306	2.7384	2.110	2.103	2.118	1.970	2.118	5,220,305	2.0277	3.26%
2013-06-11	0	2.760	2.760	2.780	2.740	2.790	1,865,000	5,151,380	2.7621	2.044	2.044	2.059	2.029	2.066	2,518,624	2.0453	-0.36%
2013-06-10	0	2.770	2.760	2.780	2.730	2.800	1,484,003	4,100,328	2.7630	2.051	2.044	2.059	2.022	2.073	2,004,100	2.0460	1.47%
2013-06-07	0	2.730	2.730	2.750	2.660	2.900	9,842,022	26,856,938	2.7288	2.022	2.022	2.036	1.970	2.147	13,291,344	2.0206	-3.19%
2013-06-06	0	2.820	2.810	2.820	2.770	2.860	5,062,538	14,205,368	2.8060	2.088	2.081	2.088	2.051	2.118	6,836,800	2.0778	-1.40%
2013-06-05	0	2.860	2.860	2.880	2.850	2.910	1,712,000	4,903,740	2.8643	2.118	2.118	2.133	2.110	2.155	2,312,003	2.1210	-2.39%
2013-06-04	0	2.930	2.900	2.930	2.850	2.940	1,835,545	5,344,502	2.9117	2.170	2.147	2.170	2.110	2.177	2,478,846	2.1560	2.09%
2013-06-03	0	2.870	2.870	2.880	2.860	2.960	2,903,000	8,427,674	2.9031	2.125	2.125	2.133	2.118	2.192	3,920,411	2.1497	-2.38%
2013-05-31	0	2.940	2.920	2.940	2.800	2.960	6,208,215	17,896,425	2.8827	2.177	2.162	2.177	2.073	2.192	8,384,001	2.1346	3.52%
2013-05-30	0	2.840	2.820	2.840	2.700	2.920	8,684,507	24,141,123	2.7798	2.103	2.088	2.103	1.999	2.162	11,728,156	2.0584	-1.73%
2013-05-29	0	2.890	2.880	2.890	2.880	2.960	4,982,000	14,498,080	2.9101	2.140	2.133	2.140	2.133	2.192	6,728,036	2.1549	-2.36%
2013-05-28	0	2.960	2.940	2.970	2.920	2.990	4,896,000	14,475,635	2.9566	2.192	2.177	2.199	2.162	2.214	6,611,895	2.1893	1.02%
2013-05-27	0	2.930	2.920	2.930	2.900	2.980	3,575,000	10,504,380	2.9383	2.170	2.162	2.170	2.147	2.207	4,827,926	2.1758	-0.68%
2013-05-24	0	2.950	2.930	2.950	2.930	3.040	2,024,000	6,013,260	2.9710	2.184	2.170	2.184	2.170	2.251	2,733,349	2.2000	-0.34%
2013-05-23	0	2.960	2.960	2.980	2.950	3.020	3,023,444	8,999,574	2.9766	2.192	2.192	2.207	2.184	2.236	4,083,067	2.2041	-1.33%
2013-05-22	0	3.000	3.030	3.040	2.990	3.140	5,524,002	16,707,331	3.0245	2.221	2.244	2.251	2.214	2.325	7,459,993	2.2396	-2.91%
2013-05-21	0	3.090	3.090	3.120	3.000	3.160	8,323,644	25,748,737	3.0934	2.288	2.288	2.310	2.221	2.340	11,240,822	2.2906	3.00%
2013-05-20	0	3.000	3.000	3.010	2.990	3.120	4,127,000	12,393,649	3.0031	2.221	2.221	2.229	2.214	2.310	5,573,385	2.2237	-0.99%
2013-05-16	0	3.030	3.010	3.030	2.990	3.040	2,320,000	6,969,350	3.0040	2.244	2.229	2.244	2.214	2.251	3,133,088	2.2244	1.34%
2013-05-15	0	2.990	2.990	3.000	2.980	3.150	5,712,000	17,447,610	3.0546	2.214	2.214	2.221	2.207	2.333	7,713,878	2.2618	-2.92%
2013-05-14	0	3.080	3.070	3.080	3.080	3.110	1,653,501	5,107,428	3.0889	2.281	2.273	2.281	2.281	2.303	2,233,002	2.2872	-0.96%
2013-05-13	0	3.110	3.100	3.120	3.100	3.160	1,762,000	5,486,980	3.1141	2.303	2.295	2.310	2.295	2.340	2,379,526	2.3059	-1.58%
2013-05-10	0	3.160	3.160	3.170	3.100	3.190	3,673,000	11,514,200	3.1348	2.340	2.340	2.347	2.295	2.362	4,960,272	2.3213	1.94%
2013-05-09	0	3.100	3.090	3.100	3.090	3.160	2,966,000	9,215,480	3.1070	2.295	2.288	2.295	2.288	2.340	4,005,491	2.3007	-1.27%
2013-05-08	0	3.140	3.120	3.140	3.110	3.190	3,044,000	9,548,260	3.1367	2.325	2.310	2.325	2.303	2.362	4,110,827	2.3227	-0.63%
2013-05-07	0	3.160	3.150	3.160	3.010	3.180	5,102,512	15,785,006	3.0936	2.340	2.333	2.340	2.229	2.355	6,890,783	2.2907	4.29%
2013-05-06	0	3.030	3.020	3.040	2.990	3.080	3,432,000	10,428,800	3.0387	2.244	2.236	2.251	2.214	2.281	4,634,809	2.2501	1.00%
2013-05-03	0	3.000	2.990	3.000	2.930	3.070	3,329,000	9,923,620	2.9810	2.221	2.214	2.221	2.170	2.273	4,495,711	2.2074	0.00%
2013-05-02	0	3.000	2.990	3.000	2.890	3.100	7,588,630	22,814,482	3.0064	2.221	2.214	2.221	2.140	2.295	10,248,208	2.2262	3.09%
2013-04-30	0	2.910	2.900	2.910	2.890	2.990	2,340,460	6,846,740	2.9254	2.155	2.147	2.155	2.140	2.214	3,160,718	2.1662	-1.02%
2013-04-29	0	2.940	2.920	2.940	2.930	3.040	3,219,252	9,546,526	2.9654	2.177	2.162	2.177	2.170	2.251	4,347,499	2.1959	-1.67%
2013-04-26	0	2.990	2.980	2.990	2.980	3.040	3,126,977	9,405,891	3.0080	2.214	2.207	2.214	2.207	2.251	4,222,885	2.2274	0.34%
2013-04-25	0	2.980	2.970	2.980	2.970	3.040	4,570,004	13,715,641	3.0012	2.207	2.199	2.207	2.199	2.251	6,171,648	2.2224	-1.97%
2013-04-24	0	3.040	3.030	3.050	2.920	3.050	4,202,502	12,658,785	3.0122	2.251	2.244	2.258	2.162	2.258	5,675,348	2.2305	2.70%
2013-04-23	0	2.960	2.950	2.960	2.880	3.060	8,292,059	24,358,067	2.9375	2.192	2.184	2.192	2.133	2.266	11,198,167	2.1752	-2.63%
2013-04-22	0	3.040	3.040	3.050	3.010	3.060	1,962,000	5,951,580	3.0334	2.251	2.251	2.258	2.229	2.266	2,649,620	2.2462	1.00%
2013-04-19	0	3.010	2.990	3.000	2.990	3.100	5,835,000	17,673,100	3.0288	2.229	2.214	2.221	2.214	2.295	7,879,986	2.2428	-1.31%
2013-04-18	0	3.050	3.040	3.050	2.970	3.110	9,141,641	27,548,090	3.0135	2.258	2.251	2.258	2.199	2.303	12,345,501	2.2314	-1.29%
2013-04-17	0	3.090	3.090	3.100	3.070	3.400	13,090,942	41,234,408	3.1498	2.288	2.288	2.295	2.273	2.518	17,678,909	2.3324	-7.21%
2013-04-16	1	-	-	-	-	-	0	0	-	2.466	-	-	-	-	0	-	0.00%
2013-04-15	0	3.330	3.320	3.330	3.330	3.450	2,410,015	8,135,129	3.3756	2.466	2.458	2.466	2.466	2.555	3,254,650	2.4995	-2.92%
2013-04-12	0	3.430	3.410	3.430	3.370	3.450	1,806,000	6,160,940	3.4114	2.540	2.525	2.540	2.495	2.555	2,438,947	2.5261	2.08%
2013-04-11	0	3.360	3.360	3.370	3.300	3.470	4,220,000	14,299,060	3.3884	2.488	2.488	2.495	2.444	2.569	5,698,978	2.5091	1.82%
2013-04-10	0	3.300	3.300	3.310	3.270	3.350	1,953,500	6,436,435	3.2948	2.444	2.444	2.451	2.421	2.481	2,638,141	2.4398	-0.30%
2013-04-09	0	3.310	3.300	3.310	3.230	3.320	2,013,606	6,622,423	3.2888	2.451	2.444	2.451	2.392	2.458	2,719,312	2.4353	1.22%
2013-04-08	0	3.270	3.250	3.270	3.170	3.360	3,197,509	10,363,042	3.2410	2.421	2.407	2.421	2.347	2.488	4,318,136	2.3999	1.55%
2013-04-05	0	3.220	3.220	3.230	3.180	3.420	3,999,007	13,184,803	3.2970	2.384	2.384	2.392	2.355	2.532	5,400,534	2.4414	-5.29%
2013-04-03	0	3.400	3.400	3.410	3.380	3.450	2,176,000	7,420,090	3.4100	2.518	2.518	2.525	2.503	2.555	2,938,620	2.5250	1.49%
2013-04-02	0	3.350	3.340	3.350	3.330	3.520	3,295,131	11,110,206	3.3717	2.481	2.473	2.481	2.466	2.607	4,449,972	2.4967	-2.90%
2013-03-28	0	3.450	3.430	3.450	3.380	3.560	5,237,250	17,987,547	3.4345	2.555	2.540	2.555	2.503	2.636	7,072,743	2.5432	-3.09%
2013-03-27	0	3.560	3.540	3.550	3.460	3.560	2,659,505	9,354,122	3.5172	2.636	2.621	2.629	2.562	2.636	3,591,579	2.6045	3.49%
2013-03-26	0	3.440	3.430	3.440	3.420	3.530	3,070,000	10,560,760	3.4400	2.547	2.540	2.547	2.532	2.614	4,145,939	2.5473	-1.43%
2013-03-25	0	3.490	3.490	3.500	3.470	3.570	2,096,000	7,337,000	3.5005	2.584	2.584	2.592	2.569	2.644	2,830,583	2.5920	-0.85%
2013-03-22	0	3.520	3.510	3.520	3.460	3.580	2,769,500	9,760,595	3.5243	2.607	2.599	2.607	2.562	2.651	3,740,123	2.6097	-0.85%
2013-03-21	0	3.550	3.520	3.550	3.500	3.590	5,940,000	21,058,740	3.5452	2.629	2.607	2.629	2.592	2.658	8,021,785	2.6252	-1.11%
2013-03-20	0	3.590	3.590	3.600	3.560	3.690	6,778,750	24,332,270	3.5895	2.658	2.658	2.666	2.636	2.732	9,154,491	2.6580	-1.91%
2013-03-19	0	3.660	3.640	3.660	3.600	3.760	10,761,500	39,580,675	3.6780	2.710	2.695	2.710	2.666	2.784	14,533,070	2.7235	2.23%
2013-03-18	0	3.580	3.600	3.610	3.500	3.720	1,936,192	6,874,771	3.5507	2.651	2.666	2.673	2.592	2.755	2,614,767	2.6292	-1.38%
2013-03-15	0	3.630	3.620	3.630	3.550	3.670	2,606,866	9,461,643	3.6295	2.688	2.681	2.688	2.629	2.718	3,520,491	2.6876	0.55%
2013-03-14	0	3.610	3.570	3.610	3.480	3.660	2,777,506	9,821,760	3.5362	2.673	2.644	2.673	2.577	2.710	3,750,935	2.6185	0.28%
2013-03-13	0	3.600	3.570	3.600	3.530	3.690	10,209,002	36,739,676	3.5988	2.666	2.644	2.666	2.614	2.732	13,786,939	2.6648	-1.37%
2013-03-12	0	3.650	3.650	3.670	3.620	3.790	3,914,922	14,370,126	3.6706	2.703	2.703	2.718	2.681	2.806	5,286,980	2.7180	-1.35%
2013-03-11	0	3.700	3.690	3.700	3.680	3.800	3,286,651	12,203,761	3.7131	2.740	2.732	2.740	2.725	2.814	4,438,520	2.7495	-1.33%
2013-03-08	0	3.750	3.750	3.760	3.740	3.840	1,516,006	5,715,652	3.7702	2.777	2.777	2.784	2.769	2.843	2,047,319	2.7918	-0.79%
2013-03-07	0	3.780	3.780	3.790	3.740	3.850	3,837,150	14,481,083	3.7739	2.799	2.799	2.806	2.769	2.851	5,181,951	2.7945	-1.05%
2013-03-06	0	3.820	3.810	3.820	3.760	3.870	6,165,015	23,522,927	3.8156	2.829	2.821	2.829	2.784	2.866	8,325,661	2.8254	1.60%
2013-03-05	0	3.760	3.750	3.760	3.720	3.780	3,910,400	14,681,063	3.7544	2.784	2.777	2.784	2.755	2.799	5,280,873	2.7800	0.27%
2013-03-04	0	3.750	3.720	3.750	3.620	3.750	3,400,002	12,620,717	3.7120	2.777	2.755	2.777	2.681	2.777	4,591,597	2.7487	0.27%
2013-03-01	0	3.740	3.730	3.750	3.710	3.780	1,748,002	6,549,184	3.7467	2.769	2.762	2.777	2.747	2.799	2,360,622	2.7743	-0.53%
2013-02-28	0	3.760	3.750	3.770	3.640	3.790	3,594,447	13,388,746	3.7248	2.784	2.777	2.792	2.695	2.806	4,854,189	2.7582	4.44%
2013-02-27	0	3.600	3.590	3.600	3.580	3.750	2,654,800	9,681,090	3.6466	2.666	2.658	2.666	2.651	2.777	3,585,225	2.7003	-2.44%
2013-02-26	0	3.690	3.690	3.700	3.660	3.720	3,443,502	12,713,607	3.6921	2.732	2.732	2.740	2.710	2.755	4,650,342	2.7339	-0.81%
2013-02-25	0	3.720	3.700	3.720	3.670	3.800	1,676,000	6,213,270	3.7072	2.755	2.740	2.755	2.718	2.814	2,263,386	2.7451	-0.53%
2013-02-22	0	3.740	3.740	3.750	3.700	3.820	3,370,353	12,659,046	3.7560	2.769	2.769	2.777	2.740	2.829	4,551,557	2.7813	-0.53%
2013-02-21	0	3.760	3.770	3.780	3.570	3.820	7,829,826	29,004,782	3.7044	2.784	2.792	2.799	2.644	2.829	10,573,936	2.7430	2.73%
2013-02-20	0	3.660	3.650	3.660	3.580	3.660	1,671,200	6,064,209	3.6287	2.710	2.703	2.710	2.651	2.710	2,256,904	2.6870	2.23%
2013-02-19	0	3.580	3.560	3.580	3.550	3.660	1,848,508	6,633,528	3.5886	2.651	2.636	2.651	2.629	2.710	2,496,352	2.6573	-0.83%
2013-02-18	0	3.610	3.600	3.610	3.590	3.680	1,482,502	5,357,392	3.6138	2.673	2.666	2.673	2.658	2.725	2,002,073	2.6759	-0.28%
2013-02-15	0	3.620	3.610	3.640	3.530	3.670	4,898,530	17,797,942	3.6333	2.681	2.673	2.695	2.614	2.718	6,615,312	2.6904	1.69%
2013-02-14	0	3.560	3.550	3.580	3.530	3.670	2,406,012	8,599,968	3.5744	2.636	2.629	2.651	2.614	2.718	3,249,244	2.6468	-0.56%
2013-02-08	0	3.580	3.580	3.590	3.400	3.610	3,293,002	11,587,102	3.5187	2.651	2.651	2.658	2.518	2.673	4,447,097	2.6055	3.77%
2013-02-07	0	3.450	3.420	3.450	3.410	3.510	3,146,500	10,888,815	3.4606	2.555	2.532	2.555	2.525	2.599	4,249,250	2.5625	-2.27%
2013-02-06	0	3.530	3.530	3.540	3.460	3.550	2,535,500	8,923,465	3.5194	2.614	2.614	2.621	2.562	2.629	3,424,114	2.6061	2.02%
2013-02-05	0	3.460	3.440	3.460	3.380	3.570	8,557,019	29,982,840	3.5039	2.562	2.547	2.562	2.503	2.644	11,555,987	2.5946	0.29%
2013-02-04	0	3.450	3.450	3.460	3.420	3.640	12,630,431	43,890,878	3.4750	2.555	2.555	2.562	2.532	2.695	17,057,003	2.5732	-5.48%
2013-02-01	0	3.650	3.640	3.650	3.510	3.650	5,955,019	21,418,231	3.5967	2.703	2.695	2.703	2.599	2.703	8,042,068	2.6633	2.82%
2013-01-31	0	3.550	3.540	3.550	3.520	3.730	6,634,501	23,799,598	3.5872	2.629	2.621	2.629	2.607	2.762	8,959,687	2.6563	-4.31%
2013-01-30	0	3.710	3.710	3.730	3.690	3.760	2,344,640	8,720,822	3.7195	2.747	2.747	2.762	2.732	2.784	3,166,363	2.7542	-0.27%
2013-01-29	0	3.720	3.700	3.710	3.670	3.770	3,701,000	13,708,210	3.7039	2.755	2.740	2.747	2.718	2.792	4,998,085	2.7427	-1.33%
2013-01-28	0	3.770	3.760	3.770	3.740	3.910	2,702,161	10,236,193	3.7882	2.792	2.784	2.792	2.769	2.895	3,649,184	2.8051	-2.58%
2013-01-25	0	3.870	3.860	3.870	3.820	3.930	2,118,505	8,202,024	3.8716	2.866	2.858	2.866	2.829	2.910	2,860,975	2.8669	0.52%
2013-01-24	0	3.850	3.830	3.840	3.770	4.020	4,713,500	18,380,345	3.8995	2.851	2.836	2.843	2.792	2.977	6,365,435	2.8875	-3.27%
2013-01-23	0	3.980	3.960	3.990	3.950	4.080	2,526,523	10,114,955	4.0035	2.947	2.932	2.955	2.925	3.021	3,411,991	2.9645	-1.97%
2013-01-22	0	4.060	4.030	4.060	4.010	4.140	3,669,801	14,933,820	4.0694	3.006	2.984	3.006	2.969	3.066	4,955,952	3.0133	-1.46%
2013-01-21	0	4.120	4.110	4.120	4.040	4.180	3,384,512	13,869,408	4.0979	3.051	3.043	3.051	2.992	3.095	4,570,678	3.0344	0.73%
2013-01-18	0	4.090	4.070	4.090	3.980	4.100	5,502,000	22,297,200	4.0526	3.029	3.014	3.029	2.947	3.036	7,430,280	3.0009	1.74%
2013-01-17	0	4.020	4.010	4.020	3.960	4.020	2,955,500	11,798,020	3.9919	2.977	2.969	2.977	2.932	2.977	3,991,311	2.9559	0.50%
2013-01-16	0	4.000	3.980	3.990	3.950	4.070	4,387,000	17,500,225	3.9891	2.962	2.947	2.955	2.925	3.014	5,924,507	2.9539	-1.48%
2013-01-15	0	4.060	4.050	4.060	3.980	4.080	3,711,040	14,940,574	4.0260	3.006	2.999	3.006	2.947	3.021	5,011,644	2.9812	1.50%
2013-01-14	0	4.000	3.980	4.000	3.930	4.040	4,000,033	15,972,770	3.9932	2.962	2.947	2.962	2.910	2.992	5,401,920	2.9569	0.76%
2013-01-11	0	3.970	3.960	3.970	3.940	4.200	4,348,525	17,541,664	4.0339	2.940	2.932	2.940	2.918	3.110	5,872,547	2.9871	-4.34%
2013-01-10	0	4.150	4.140	4.150	4.040	4.180	8,613,665	35,632,282	4.1367	3.073	3.066	3.073	2.992	3.095	11,632,486	3.0632	1.72%
2013-01-09	0	4.080	4.070	4.080	3.980	4.080	3,700,002	14,975,847	4.0475	3.021	3.014	3.021	2.947	3.021	4,996,737	2.9971	3.03%
2013-01-08	0	3.960	3.960	3.970	3.930	4.140	6,535,613	26,513,374	4.0568	2.932	2.932	2.940	2.910	3.066	8,826,142	3.0040	-3.41%
2013-01-07	0	4.100	4.110	4.120	4.060	4.230	10,901,603	45,135,577	4.1403	3.036	3.043	3.051	3.006	3.132	14,722,275	3.0658	1.23%
2013-01-04	0	4.050	4.040	4.050	3.920	4.050	3,498,016	13,902,973	3.9745	2.999	2.992	2.999	2.903	2.999	4,723,962	2.9431	1.76%
2013-01-03	0	3.980	3.970	3.990	3.900	4.020	6,142,062	24,382,203	3.9697	2.947	2.940	2.955	2.888	2.977	8,294,663	2.9395	2.84%
2013-01-02	0	3.870	3.860	3.870	3.700	3.880	4,849,500	18,464,165	3.8074	2.866	2.858	2.866	2.740	2.873	6,549,099	2.8193	4.31%
2012-12-31	0	3.710	3.700	3.720	3.670	3.730	2,453,999	9,087,439	3.7031	2.747	2.740	2.755	2.718	2.762	3,314,049	2.7421	-0.80%
2012-12-28	0	3.740	3.730	3.740	3.710	3.790	3,095,501	11,581,692	3.7415	2.769	2.762	2.769	2.747	2.806	4,180,378	2.7705	-1.06%
2012-12-27	0	3.780	3.760	3.780	3.740	3.840	2,586,468	9,761,193	3.7739	2.799	2.784	2.799	2.769	2.843	3,492,944	2.7945	-0.26%
2012-12-24	0	3.790	3.790	3.800	3.780	3.810	488,500	1,853,235	3.7937	2.806	2.806	2.814	2.799	2.821	659,704	2.8092	-0.52%
2012-12-21	0	3.810	3.800	3.830	3.800	3.830	1,183,500	4,515,540	3.8154	2.821	2.814	2.836	2.814	2.836	1,598,280	2.8252	-0.52%
2012-12-20	0	3.830	3.830	3.840	3.830	3.880	1,216,557	4,683,686	3.8500	2.836	2.836	2.843	2.836	2.873	1,642,922	2.8508	-1.54%
2012-12-19	0	3.890	3.870	3.900	3.850	3.930	1,523,708	5,908,924	3.8780	2.880	2.866	2.888	2.851	2.910	2,057,720	2.8716	0.00%
2012-12-18	0	3.890	3.880	3.890	3.830	3.900	1,135,852	4,388,789	3.8639	2.880	2.873	2.880	2.836	2.888	1,533,933	2.8611	0.26%
2012-12-17	0	3.880	3.870	3.880	3.830	3.880	1,604,517	6,182,230	3.8530	2.873	2.866	2.873	2.836	2.873	2,166,850	2.8531	0.26%
2012-12-14	0	3.870	3.860	3.900	3.840	3.900	1,580,450	6,141,653	3.8860	2.866	2.858	2.888	2.843	2.888	2,134,348	2.8775	0.78%
2012-12-13	0	3.840	3.830	3.860	3.820	3.970	2,813,850	10,953,098	3.8926	2.843	2.836	2.858	2.829	2.940	3,800,017	2.8824	-3.27%
2012-12-12	0	3.970	3.970	3.980	3.970	4.000	554,001	2,209,473	3.9882	2.940	2.940	2.947	2.940	2.962	748,161	2.9532	0.51%
2012-12-11	0	3.950	3.940	3.970	3.940	4.030	1,347,014	5,364,447	3.9825	2.925	2.918	2.940	2.918	2.984	1,819,100	2.9490	-1.25%
2012-12-10	0	4.000	4.000	4.020	3.950	4.020	1,697,003	6,760,281	3.9837	2.962	2.962	2.977	2.925	2.977	2,291,750	2.9498	1.27%
2012-12-07	0	3.950	3.940	3.960	3.900	4.020	1,149,957	4,534,291	3.9430	2.925	2.918	2.932	2.888	2.977	1,552,981	2.9197	-1.25%
2012-12-06	0	4.000	3.980	4.000	3.970	4.040	2,528,262	10,104,632	3.9967	2.962	2.947	2.962	2.940	2.992	3,414,339	2.9595	1.01%
2012-12-05	0	3.960	3.960	3.970	3.810	3.960	2,715,002	10,612,190	3.9087	2.932	2.932	2.940	2.821	2.932	3,666,526	2.8943	4.21%
2012-12-04	0	3.800	3.790	3.800	3.760	3.860	1,677,507	6,355,186	3.7885	2.814	2.806	2.814	2.784	2.858	2,265,421	2.8053	-1.04%
2012-12-03	0	3.840	3.830	3.860	3.810	3.880	3,126,500	12,045,195	3.8526	2.843	2.836	2.858	2.821	2.873	4,222,241	2.8528	0.26%
2012-11-30	0	3.830	3.830	3.840	3.750	3.850	3,021,896	11,499,801	3.8055	2.836	2.836	2.843	2.777	2.851	4,080,976	2.8179	2.13%
2012-11-29	0	3.750	3.730	3.750	3.730	3.820	1,622,000	6,091,820	3.7557	2.777	2.762	2.777	2.762	2.829	2,190,460	2.7811	0.00%
2012-11-28	0	3.750	3.750	3.760	3.720	3.830	1,813,500	6,825,065	3.7635	2.777	2.777	2.784	2.755	2.836	2,449,075	2.7868	-1.83%
2012-11-27	0	3.820	3.820	3.840	3.820	3.870	1,204,000	4,623,780	3.8403	2.829	2.829	2.843	2.829	2.866	1,625,964	2.8437	-0.78%
2012-11-26	0	3.850	3.830	3.850	3.810	3.880	1,888,000	7,267,080	3.8491	2.851	2.836	2.851	2.821	2.873	2,549,685	2.8502	1.05%
2012-11-23	0	3.810	3.810	3.820	3.800	3.860	2,628,000	10,057,080	3.8269	2.821	2.821	2.829	2.814	2.858	3,549,032	2.8338	-2.06%
2012-11-22	0	3.890	3.880	3.890	3.850	3.930	1,005,000	3,896,990	3.8776	2.880	2.873	2.880	2.851	2.910	1,357,221	2.8713	-1.02%
2012-11-21	0	3.930	3.920	3.950	3.870	3.950	1,499,500	5,865,401	3.9116	2.910	2.903	2.925	2.866	2.925	2,025,028	2.8965	1.81%
2012-11-20	0	3.860	3.840	3.850	3.840	3.960	690,000	2,699,980	3.9130	2.858	2.843	2.851	2.843	2.932	931,823	2.8975	-1.28%
2012-11-19	0	3.910	3.910	3.920	3.860	3.930	854,000	3,334,300	3.9043	2.895	2.895	2.903	2.858	2.910	1,153,300	2.8911	0.26%
2012-11-16	0	3.900	3.890	3.900	3.820	3.910	989,000	3,835,860	3.8785	2.888	2.880	2.888	2.829	2.895	1,335,614	2.8720	2.09%
2012-11-15	0	3.820	3.810	3.830	3.810	3.920	3,874,002	14,972,367	3.8648	2.829	2.821	2.836	2.821	2.903	5,231,719	2.8618	-2.80%
2012-11-14	0	3.930	3.930	3.940	3.920	4.080	2,014,500	7,993,960	3.9682	2.910	2.910	2.918	2.903	3.021	2,720,519	2.9384	-0.25%
2012-11-13	0	3.940	3.940	3.960	3.910	4.100	2,573,160	10,188,521	3.9595	2.918	2.918	2.932	2.895	3.036	3,474,972	2.9320	-2.48%
2012-11-12	0	4.040	4.030	4.040	4.020	4.130	2,105,002	8,549,998	4.0618	2.992	2.984	2.992	2.977	3.058	2,842,740	3.0077	-0.49%
2012-11-09	0	4.060	4.050	4.060	4.040	4.150	1,330,000	5,423,540	4.0778	3.006	2.999	3.006	2.992	3.073	1,796,124	3.0196	-0.49%
2012-11-08	0	4.080	4.060	4.080	4.030	4.160	2,000,000	8,199,475	4.0997	3.021	3.006	3.021	2.984	3.080	2,700,938	3.0358	-1.69%
2012-11-07	0	4.150	4.150	4.160	4.140	4.250	1,305,500	5,448,015	4.1731	3.073	3.073	3.080	3.066	3.147	1,763,037	3.0901	-0.95%
2012-11-06	0	4.190	4.180	4.190	4.130	4.230	1,316,000	5,493,930	4.1747	3.103	3.095	3.103	3.058	3.132	1,777,217	3.0913	-0.24%
2012-11-05	0	4.200	4.190	4.200	4.130	4.230	1,984,503	8,296,837	4.1808	3.110	3.103	3.110	3.058	3.132	2,680,009	3.0958	-0.24%
2012-11-02	0	4.210	4.190	4.210	4.180	4.300	2,720,676	11,458,855	4.2118	3.117	3.103	3.117	3.095	3.184	3,674,188	3.1187	-0.47%
2012-11-01	0	4.230	4.190	4.230	4.090	4.280	2,353,265	9,944,395	4.2258	3.132	3.103	3.132	3.029	3.169	3,178,011	3.1291	2.17%
2012-10-31	0	4.140	4.120	4.140	4.080	4.210	3,003,000	12,458,500	4.1487	3.066	3.051	3.066	3.021	3.117	4,055,458	3.0720	-0.72%
2012-10-30	0	4.170	4.150	4.170	4.140	4.340	1,252,048	5,287,965	4.2235	3.088	3.073	3.088	3.066	3.214	1,690,852	3.1274	-3.02%
2012-10-29	0	4.300	4.290	4.330	4.100	4.330	2,421,000	10,204,460	4.2150	3.184	3.177	3.206	3.036	3.206	3,269,485	3.1211	4.88%
2012-10-26	0	4.100	4.100	4.140	4.000	4.320	6,558,000	26,889,866	4.1003	3.036	3.036	3.066	2.962	3.199	8,856,375	3.0362	-3.98%
2012-10-25	0	4.270	4.260	4.270	4.210	4.470	4,159,500	17,918,385	4.3078	3.162	3.154	3.162	3.117	3.310	5,617,275	3.1899	-2.06%
2012-10-24	0	4.360	4.350	4.360	4.310	4.440	5,856,008	25,563,629	4.3654	3.229	3.221	3.229	3.191	3.288	7,908,356	3.2325	-2.02%
2012-10-22	0	4.450	4.440	4.450	4.270	4.480	3,304,555	14,548,628	4.4026	3.295	3.288	3.295	3.162	3.317	4,462,699	3.2601	1.37%
2012-10-19	0	4.390	4.380	4.390	4.150	4.450	12,909,708	56,271,034	4.3588	3.251	3.243	3.251	3.073	3.295	17,434,158	3.2276	5.78%
2012-10-18	0	4.150	4.130	4.150	4.110	4.190	3,355,924	13,949,327	4.1566	3.073	3.058	3.073	3.043	3.103	4,532,071	3.0779	0.48%
2012-10-17	0	4.130	4.100	4.130	4.100	4.200	1,964,522	8,144,504	4.1458	3.058	3.036	3.058	3.036	3.110	2,653,026	3.0699	-0.48%
2012-10-16	0	4.150	4.150	4.160	4.050	4.200	4,009,523	16,682,519	4.1607	3.073	3.073	3.080	2.999	3.110	5,414,736	3.0809	0.97%
2012-10-15	0	4.110	4.090	4.110	3.940	4.140	4,602,600	18,439,322	4.0063	3.043	3.029	3.043	2.918	3.066	6,215,668	2.9666	1.48%
2012-10-12	0	4.050	4.050	4.080	3.870	4.240	13,592,761	55,742,620	4.1009	2.999	2.999	3.021	2.866	3.140	18,356,600	3.0367	6.30%
2012-10-11	0	3.810	3.810	3.820	3.690	3.820	2,717,501	10,299,128	3.7899	2.821	2.821	2.829	2.732	2.829	3,669,900	2.8064	2.42%
2012-10-10	0	3.720	3.720	3.730	3.710	3.760	833,002	3,105,957	3.7286	2.755	2.755	2.762	2.747	2.784	1,124,943	2.7610	-0.27%
2012-10-09	0	3.730	3.730	3.740	3.720	3.800	1,273,001	4,778,233	3.7535	2.762	2.762	2.769	2.755	2.814	1,719,148	2.7794	-0.80%
2012-10-08	0	3.760	3.750	3.760	3.710	3.800	912,001	3,420,163	3.7502	2.784	2.777	2.784	2.747	2.814	1,231,629	2.7769	-1.05%
2012-10-05	0	3.800	3.800	3.820	3.750	3.850	1,424,500	5,426,965	3.8097	2.814	2.814	2.829	2.777	2.851	1,923,743	2.8210	1.06%
2012-10-04	0	3.760	3.740	3.760	3.740	3.790	538,004	2,023,764	3.7616	2.784	2.769	2.784	2.769	2.806	726,558	2.7854	0.27%
2012-10-03	0	3.750	3.720	3.750	3.710	3.800	874,000	3,264,860	3.7355	2.777	2.755	2.777	2.747	2.814	1,180,310	2.7661	0.81%
2012-09-28	0	3.720	3.700	3.720	3.600	3.730	4,046,189	14,802,767	3.6584	2.755	2.740	2.755	2.666	2.762	5,464,252	2.7090	2.48%
2012-09-27	0	3.630	3.640	3.650	3.590	3.650	2,916,500	10,575,363	3.6260	2.688	2.695	2.703	2.658	2.703	3,938,642	2.6850	0.83%
2012-09-26	0	3.600	3.600	3.610	3.600	3.740	3,024,058	11,012,861	3.6417	2.666	2.666	2.673	2.666	2.769	4,083,896	2.6967	-4.00%
2012-09-25	0	3.750	3.750	3.760	3.740	3.790	814,000	3,063,960	3.7641	2.777	2.777	2.784	2.769	2.806	1,099,282	2.7872	0.81%
2012-09-24	0	3.720	3.720	3.730	3.710	3.760	662,004	2,467,634	3.7275	2.755	2.755	2.762	2.747	2.784	894,016	2.7602	-1.85%
2012-09-21	0	3.790	3.760	3.800	3.730	3.800	1,236,558	4,672,961	3.7790	2.806	2.784	2.814	2.762	2.814	1,669,933	2.7983	0.80%
2012-09-20	0	3.760	3.730	3.770	3.710	3.810	862,000	3,252,820	3.7736	2.784	2.762	2.792	2.747	2.821	1,164,104	2.7943	-1.05%
2012-09-19	0	3.800	3.790	3.800	3.710	3.800	1,573,500	5,924,320	3.7651	2.814	2.806	2.814	2.747	2.814	2,124,963	2.7880	2.15%
2012-09-18	0	3.720	3.710	3.720	3.710	3.780	1,098,877	4,119,344	3.7487	2.755	2.747	2.755	2.747	2.799	1,483,999	2.7758	0.27%
2012-09-17	0	3.710	3.700	3.710	3.690	3.870	2,538,000	9,472,140	3.7321	2.747	2.740	2.747	2.732	2.866	3,427,490	2.7636	-3.39%
2012-09-14	0	3.840	3.830	3.840	3.820	3.890	2,049,780	7,886,864	3.8477	2.843	2.836	2.843	2.829	2.880	2,768,164	2.8491	0.79%
2012-09-13	0	3.810	3.800	3.810	3.810	3.880	1,114,506	4,284,437	3.8442	2.821	2.814	2.821	2.821	2.873	1,505,106	2.8466	-1.04%
2012-09-12	0	3.850	3.830	3.860	3.830	3.880	1,860,500	7,166,060	3.8517	2.851	2.836	2.858	2.836	2.873	2,512,547	2.8521	0.52%
2012-09-11	0	3.830	3.810	3.840	3.680	3.850	3,661,527	13,861,935	3.7858	2.836	2.821	2.843	2.725	2.851	4,944,778	2.8033	3.79%
2012-09-10	0	3.690	3.680	3.690	3.610	3.700	2,253,001	8,246,993	3.6604	2.732	2.725	2.732	2.673	2.740	3,042,608	2.7105	-0.54%
2012-09-07	0	3.710	3.700	3.710	3.700	3.800	3,400,532	12,749,204	3.7492	2.747	2.740	2.747	2.740	2.814	4,592,312	2.7762	0.54%
2012-09-06	0	3.690	3.680	3.690	3.560	3.730	2,408,550	8,853,833	3.6760	2.732	2.725	2.732	2.636	2.762	3,252,672	2.7220	3.65%
2012-09-05	0	3.560	3.520	3.560	3.520	3.700	2,268,000	8,149,640	3.5933	2.636	2.607	2.636	2.607	2.740	3,062,863	2.6608	-2.20%
2012-09-04	0	3.640	3.630	3.640	3.620	3.780	1,193,008	4,415,958	3.7015	2.695	2.688	2.695	2.681	2.799	1,611,120	2.7409	-2.93%
2012-09-03	0	3.750	3.740	3.760	3.720	3.790	1,909,500	7,149,164	3.7440	2.777	2.769	2.784	2.755	2.806	2,578,720	2.7724	-1.06%
2012-08-31	0	3.790	3.790	3.800	3.710	3.810	1,673,522	6,312,124	3.7718	2.806	2.806	2.814	2.747	2.821	2,260,039	2.7929	0.26%
2012-08-30	0	3.780	3.780	3.790	3.770	3.850	1,790,800	6,800,615	3.7975	2.799	2.799	2.806	2.792	2.851	2,418,420	2.8120	0.00%
2012-08-29	0	3.780	3.770	3.790	3.760	3.900	2,508,000	9,622,460	3.8367	2.799	2.792	2.806	2.784	2.888	3,386,976	2.8410	-0.53%
2012-08-28	0	3.800	3.790	3.800	3.720	3.980	5,950,000	22,859,760	3.8420	2.814	2.806	2.814	2.755	2.947	8,035,290	2.8449	-3.80%
2012-08-27	0	3.950	3.940	3.970	3.940	4.140	2,444,500	9,882,355	4.0427	2.925	2.918	2.940	2.918	3.066	3,301,221	2.9935	-2.71%
2012-08-24	0	4.060	4.050	4.060	4.040	4.180	3,784,435	15,553,735	4.1099	3.006	2.999	3.006	2.992	3.095	5,110,762	3.0433	-3.79%
2012-08-23	0	4.220	4.210	4.220	3.850	4.230	13,722,122	55,354,826	4.0340	3.125	3.117	3.125	2.851	3.132	18,531,298	2.9871	5.24%
2012-08-22	0	4.010	4.010	4.020	3.910	4.020	3,895,539	15,491,658	3.9768	2.969	2.969	2.977	2.895	2.977	5,260,804	2.9447	0.50%
2012-08-21	0	3.990	3.960	3.990	3.820	3.990	3,013,002	11,833,392	3.9274	2.955	2.932	2.955	2.829	2.955	4,068,965	2.9082	4.18%
2012-08-20	0	3.830	3.820	3.830	3.810	3.860	1,353,801	5,185,823	3.8306	2.836	2.829	2.836	2.821	2.858	1,828,266	2.8365	-1.54%
2012-08-17	0	3.890	3.850	3.890	3.830	4.020	4,376,006	17,058,168	3.8981	2.880	2.851	2.880	2.836	2.977	5,909,660	2.8865	-0.77%
2012-08-16	0	3.920	3.910	3.920	3.800	3.980	9,571,094	37,593,344	3.9278	2.903	2.895	2.903	2.814	2.947	12,925,464	2.9085	3.98%
2012-08-15	0	3.770	3.770	3.790	3.680	3.840	4,366,901	16,531,929	3.7857	2.792	2.792	2.806	2.725	2.843	5,897,364	2.8033	1.62%
2012-08-14	0	3.710	3.700	3.710	3.610	3.740	1,457,705	5,346,597	3.6678	2.747	2.740	2.747	2.673	2.769	1,968,585	2.7160	0.54%
2012-08-13	0	3.690	3.680	3.690	3.670	3.850	1,415,000	5,269,975	3.7244	2.732	2.725	2.732	2.718	2.851	1,910,913	2.7578	0.54%
2012-08-10	0	3.670	3.660	3.670	3.610	3.750	2,187,059	8,010,380	3.6626	2.718	2.710	2.718	2.673	2.777	2,953,555	2.7121	-1.34%
2012-08-09	0	3.720	3.700	3.740	3.520	3.910	17,297,323	63,507,404	3.6715	2.755	2.740	2.769	2.607	2.895	23,359,496	2.7187	-1.06%
2012-08-08	0	3.760	3.760	3.770	3.620	3.820	7,731,702	28,946,292	3.7438	2.784	2.784	2.792	2.681	2.829	10,441,423	2.7723	3.30%
2012-08-07	0	3.640	3.630	3.640	3.560	3.660	2,691,000	9,743,910	3.6209	2.695	2.688	2.695	2.636	2.710	3,634,112	2.6812	0.28%
2012-08-06	0	3.630	3.630	3.640	3.610	3.660	2,264,515	8,232,198	3.6353	2.688	2.688	2.695	2.673	2.710	3,058,157	2.6919	0.00%
2012-08-03	0	3.630	3.630	3.640	3.560	3.690	3,182,407	11,550,557	3.6295	2.688	2.688	2.695	2.636	2.732	4,297,741	2.6876	0.28%
2012-08-02	0	3.620	3.600	3.620	3.560	3.670	2,505,007	9,060,315	3.6169	2.681	2.666	2.681	2.636	2.718	3,382,934	2.6782	-0.55%
2012-08-01	0	3.640	3.630	3.650	3.620	3.720	1,567,000	5,741,159	3.6638	2.695	2.688	2.703	2.681	2.755	2,116,185	2.7130	-1.36%
2012-07-31	0	3.690	3.650	3.690	3.630	3.690	996,503	3,645,865	3.6587	2.732	2.703	2.732	2.688	2.732	1,345,746	2.7092	1.10%
2012-07-30	0	3.650	3.640	3.650	3.610	3.720	1,777,500	6,488,555	3.6504	2.703	2.695	2.703	2.673	2.755	2,400,458	2.7030	-1.88%
2012-07-27	0	3.720	3.690	3.700	3.680	3.790	1,660,516	6,202,163	3.7351	2.755	2.732	2.740	2.725	2.806	2,242,475	2.7658	0.00%
2012-07-26	0	3.720	3.720	3.730	3.680	3.750	2,172,000	8,054,760	3.7085	2.755	2.755	2.762	2.725	2.777	2,933,218	2.7460	-0.53%
2012-07-25	0	3.740	3.740	3.750	3.560	3.820	4,499,051	16,712,060	3.7146	2.769	2.769	2.777	2.636	2.829	6,075,828	2.7506	3.03%
2012-07-24	0	3.630	3.630	3.650	3.630	3.840	2,652,000	9,844,710	3.7122	2.688	2.688	2.703	2.688	2.843	3,581,443	2.7488	-3.97%
2012-07-23	0	3.780	3.770	3.780	3.750	3.950	5,376,511	20,730,140	3.8557	2.799	2.792	2.799	2.777	2.925	7,260,811	2.8551	-4.06%
2012-07-20	0	3.940	3.930	3.940	3.590	3.950	7,370,508	28,096,184	3.8120	2.918	2.910	2.918	2.658	2.925	9,953,641	2.8227	7.95%
2012-07-19	0	3.650	3.650	3.660	3.550	3.700	3,667,000	13,359,630	3.6432	2.703	2.703	2.710	2.629	2.740	4,952,169	2.6977	0.00%
2012-07-18	0	3.650	3.640	3.660	3.640	3.740	3,135,501	11,534,108	3.6786	2.703	2.695	2.710	2.695	2.769	4,234,396	2.7239	-0.54%
2012-07-17	0	3.670	3.660	3.670	3.580	3.740	3,691,500	13,515,565	3.6613	2.718	2.710	2.718	2.651	2.769	4,985,256	2.7111	1.10%
2012-07-16	0	3.630	3.630	3.640	3.630	3.920	10,625,001	39,414,933	3.7096	2.688	2.688	2.695	2.688	2.903	14,348,733	2.7469	-5.96%
2012-07-13	0	3.860	3.860	3.870	3.820	4.080	9,497,017	37,279,785	3.9254	2.858	2.858	2.866	2.829	3.021	12,825,425	2.9067	-4.93%
2012-07-12	0	4.060	4.040	4.060	3.850	4.130	17,725,237	71,205,566	4.0172	3.006	2.992	3.006	2.851	3.058	23,937,380	2.9747	0.25%
2012-07-11	0	4.050	4.040	4.050	3.570	4.070	26,444,153	103,287,225	3.9059	2.999	2.992	2.999	2.644	3.014	35,712,004	2.8922	12.81%
2012-07-10	0	3.590	3.590	3.600	3.320	3.600	9,688,521	33,908,571	3.4999	2.658	2.658	2.666	2.458	2.666	13,084,046	2.5916	7.49%
2012-07-09	0	3.340	3.330	3.350	3.320	3.390	1,415,019	4,739,696	3.3496	2.473	2.466	2.481	2.458	2.510	1,910,939	2.4803	-1.76%
2012-07-06	0	3.400	3.390	3.400	3.350	3.450	3,514,383	11,894,438	3.3845	2.518	2.510	2.518	2.481	2.555	4,746,065	2.5062	0.00%
2012-07-05	0	3.400	3.410	3.420	3.320	3.420	2,192,808	7,429,701	3.3882	2.518	2.525	2.532	2.458	2.532	2,961,319	2.5089	1.19%
2012-07-04	0	3.360	3.350	3.360	3.280	3.370	5,164,003	17,237,864	3.3381	2.488	2.481	2.488	2.429	2.495	6,973,825	2.4718	1.82%
2012-07-03	0	3.300	3.280	3.300	3.230	3.340	3,361,540	11,018,560	3.2778	2.444	2.429	2.444	2.392	2.473	4,539,655	2.4272	2.80%
2012-06-29	0	3.210	3.210	3.230	3.180	3.230	2,118,812	6,811,425	3.2147	2.377	2.377	2.392	2.355	2.392	2,861,390	2.3805	0.31%
2012-06-28	0	3.200	3.180	3.190	3.190	3.250	2,330,501	7,482,398	3.2106	2.370	2.355	2.362	2.362	2.407	3,147,269	2.3774	0.00%
2012-06-27	0	3.200	3.200	3.210	3.180	3.250	1,150,020	3,678,102	3.1983	2.370	2.370	2.377	2.355	2.407	1,553,066	2.3683	-1.54%
2012-06-26	0	3.250	3.250	3.260	3.170	3.270	2,323,006	7,491,519	3.2249	2.407	2.407	2.414	2.347	2.421	3,137,147	2.3880	1.56%
2012-06-25	0	3.200	3.190	3.210	3.170	3.260	2,121,499	6,796,686	3.2037	2.370	2.362	2.377	2.347	2.414	2,865,018	2.3723	0.00%
2012-06-22	0	3.200	3.180	3.210	3.160	3.250	1,544,118	4,944,672	3.2023	2.370	2.355	2.377	2.340	2.407	2,085,283	2.3712	-1.84%
2012-06-21	0	3.260	3.260	3.280	3.210	3.320	2,052,415	6,704,325	3.2666	2.414	2.414	2.429	2.377	2.458	2,771,722	2.4188	-0.31%
2012-06-20	0	3.270	3.250	3.260	3.260	3.370	2,511,232	8,297,189	3.3040	2.421	2.407	2.414	2.414	2.495	3,391,341	2.4466	-2.10%
2012-06-19	0	3.340	3.330	3.340	3.140	3.390	7,844,230	26,042,467	3.3200	2.473	2.466	2.473	2.325	2.510	10,593,388	2.4584	5.03%
2012-06-18	0	3.180	3.180	3.190	3.160	3.210	2,112,016	6,716,840	3.1803	2.355	2.355	2.362	2.340	2.377	2,852,212	2.3550	-0.31%
2012-06-15	0	3.190	3.180	3.190	3.130	3.210	2,386,043	7,543,649	3.1616	2.362	2.355	2.362	2.318	2.377	3,222,277	2.3411	0.31%
2012-06-14	0	3.180	3.170	3.180	3.160	3.270	2,577,217	8,335,302	3.2342	2.355	2.347	2.355	2.340	2.421	3,480,451	2.3949	-2.15%
2012-06-13	0	3.250	3.240	3.260	3.150	3.270	2,955,484	9,509,714	3.2177	2.407	2.399	2.414	2.333	2.421	3,991,289	2.3826	0.62%
2012-06-12	0	3.230	3.220	3.230	3.140	3.230	3,353,910	10,671,370	3.1818	2.392	2.384	2.392	2.325	2.392	4,529,351	2.3560	-0.31%
2012-06-11	0	3.240	3.210	3.240	3.120	3.320	6,626,643	21,183,129	3.1967	2.399	2.377	2.399	2.310	2.458	8,949,075	2.3671	0.00%
2012-06-08	0	3.240	3.240	3.250	3.180	3.260	5,288,546	16,997,790	3.2141	2.399	2.399	2.407	2.355	2.414	7,142,017	2.3800	-0.31%
2012-06-07	0	3.250	3.230	3.250	3.210	3.400	8,149,814	26,742,742	3.2814	2.407	2.392	2.407	2.377	2.518	11,006,070	2.4298	-2.69%
2012-06-06	0	3.340	3.330	3.350	3.160	3.350	4,186,239	13,717,903	3.2769	2.473	2.466	2.481	2.340	2.481	5,653,385	2.4265	4.37%
2012-06-05	0	3.200	3.190	3.200	3.180	3.240	2,697,031	8,641,922	3.2042	2.370	2.362	2.370	2.355	2.399	3,642,256	2.3727	0.31%
2012-06-04	0	3.190	3.180	3.190	3.110	3.250	4,778,008	15,105,249	3.1614	2.362	2.355	2.362	2.303	2.407	6,452,551	2.3410	-2.74%
2012-06-01	0	3.280	3.270	3.280	3.260	3.400	8,726,089	28,982,220	3.3213	2.429	2.421	2.429	2.414	2.518	11,784,311	2.4594	-4.37%
2012-05-31	0	3.430	3.410	3.440	3.080	3.450	11,071,915	37,158,429	3.3561	2.540	2.525	2.547	2.281	2.555	14,952,276	2.4851	9.94%
2012-05-30	0	3.120	3.130	3.150	3.100	3.200	2,356,952	7,391,831	3.1362	2.310	2.318	2.333	2.295	2.370	3,182,990	2.3223	-2.19%
2012-05-29	0	3.190	3.180	3.190	3.120	3.210	5,905,377	18,802,695	3.1840	2.362	2.355	2.362	2.310	2.377	7,975,028	2.3577	1.59%
2012-05-28	0	3.140	3.120	3.150	3.010	3.170	3,242,927	10,047,779	3.0984	2.325	2.310	2.333	2.229	2.347	4,379,472	2.2943	-0.32%
2012-05-25	0	3.150	3.130	3.150	3.080	3.220	4,719,210	14,782,524	3.1324	2.333	2.318	2.333	2.281	2.384	6,373,146	2.3195	-1.56%
2012-05-24	0	3.200	3.190	3.210	3.060	3.240	10,699,719	34,208,404	3.1971	2.370	2.362	2.377	2.266	2.399	14,449,637	2.3674	3.23%
2012-05-23	0	3.100	3.080	3.100	3.000	3.200	11,164,089	34,317,811	3.0739	2.295	2.281	2.295	2.221	2.370	15,076,754	2.2762	-4.02%
2012-05-22	0	3.230	3.220	3.230	3.110	3.280	15,159,262	48,948,781	3.2290	2.392	2.384	2.392	2.303	2.429	20,472,111	2.3910	5.21%
2012-05-21	0	3.070	3.060	3.070	2.850	3.090	5,921,858	17,784,293	3.0032	2.273	2.266	2.273	2.110	2.288	7,997,285	2.2238	5.86%
2012-05-18	0	2.900	2.900	2.910	2.790	2.910	4,460,002	12,821,340	2.8747	2.147	2.147	2.155	2.066	2.155	6,023,094	2.1287	0.35%
2012-05-17	0	2.890	2.880	2.890	2.800	2.930	6,390,843	18,433,291	2.8843	2.140	2.133	2.140	2.073	2.170	8,630,634	2.1358	2.85%
2012-05-16	0	2.810	2.800	2.810	2.800	2.920	5,113,482	14,576,698	2.8506	2.081	2.073	2.081	2.073	2.162	6,905,598	2.1109	-4.10%
2012-05-15	0	2.930	2.910	2.930	2.740	2.960	4,836,797	13,815,580	2.8563	2.170	2.155	2.170	2.029	2.192	6,531,944	2.1151	5.02%
2012-05-14	0	2.790	2.790	2.800	2.770	2.870	5,690,559	15,970,267	2.8064	2.066	2.066	2.073	2.051	2.125	7,684,923	2.0781	-1.41%
2012-05-11	0	2.830	2.830	2.840	2.750	2.870	6,190,473	17,502,879	2.8274	2.096	2.096	2.103	2.036	2.125	8,360,041	2.0936	0.71%
2012-05-10	0	2.810	2.800	2.810	2.660	2.860	6,326,630	17,294,982	2.7337	2.081	2.073	2.081	1.970	2.118	8,543,917	2.0242	1.08%
2012-05-09	0	2.780	2.780	2.790	2.760	2.980	8,877,024	25,062,427	2.8233	2.059	2.059	2.066	2.044	2.207	11,988,144	2.0906	-7.33%
2012-05-08	0	3.000	3.000	3.010	2.960	3.070	1,902,800	5,719,615	3.0059	2.221	2.221	2.229	2.192	2.273	2,569,672	2.2258	-0.33%
2012-05-07	0	3.010	3.000	3.010	2.960	3.040	2,988,000	8,942,520	2.9928	2.229	2.221	2.229	2.192	2.251	4,035,201	2.2161	-1.63%
2012-05-04	0	3.060	3.050	3.070	3.000	3.130	3,530,580	10,751,008	3.0451	2.266	2.258	2.273	2.221	2.318	4,767,938	2.2549	-1.92%
2012-05-03	0	3.120	3.110	3.120	3.100	3.170	1,788,074	5,568,428	3.1142	2.310	2.303	2.310	2.295	2.347	2,414,738	2.3060	-0.32%
2012-05-02	0	3.130	3.120	3.130	3.080	3.160	2,578,859	8,038,348	3.1170	2.318	2.310	2.318	2.281	2.340	3,482,669	2.3081	0.00%
2012-04-30	0	3.130	3.120	3.130	3.100	3.170	2,682,000	8,389,640	3.1281	2.318	2.310	2.318	2.295	2.347	3,621,957	2.3163	-0.32%
2012-04-27	0	3.140	3.130	3.140	3.100	3.180	4,988,300	15,663,798	3.1401	2.325	2.318	2.325	2.295	2.355	6,736,544	2.3252	0.32%
2012-04-26	0	3.130	3.100	3.130	3.040	3.150	5,298,302	16,343,354	3.0846	2.318	2.295	2.318	2.251	2.333	7,155,192	2.2841	0.64%
2012-04-25	0	3.110	3.110	3.130	2.980	3.130	9,470,002	29,261,766	3.0899	2.303	2.303	2.318	2.207	2.318	12,788,943	2.2881	3.32%
2012-04-24	0	3.010	3.000	3.010	2.970	3.090	9,318,535	28,061,406	3.0114	2.229	2.221	2.229	2.199	2.288	12,584,391	2.2299	-1.95%
2012-04-23	0	3.070	3.060	3.080	3.060	3.220	9,565,018	29,792,905	3.1148	2.273	2.266	2.281	2.266	2.384	12,917,259	2.3064	-2.85%
2012-04-20	0	3.160	3.150	3.160	3.070	3.250	14,252,820	45,198,465	3.1712	2.340	2.333	2.340	2.273	2.407	19,247,989	2.3482	1.61%
2012-04-19	0	3.110	3.100	3.120	2.970	3.180	22,960,830	71,219,083	3.1018	2.303	2.295	2.310	2.199	2.355	31,007,885	2.2968	4.71%
2012-04-18	0	2.970	2.970	2.980	2.970	3.090	22,200,604	66,646,207	3.0020	2.199	2.199	2.207	2.199	2.288	29,981,224	2.2229	-1.98%
2012-04-17	0	3.030	3.020	3.030	2.990	3.200	10,902,032	33,220,339	3.0472	2.244	2.236	2.244	2.214	2.370	14,722,854	2.2564	-4.72%
2012-04-16	0	3.180	3.170	3.180	3.150	3.290	6,444,000	20,527,940	3.1856	2.355	2.347	2.355	2.333	2.436	8,702,421	2.3589	-1.55%
2012-04-13	0	3.230	3.220	3.230	3.150	3.300	5,549,804	17,769,188	3.2018	2.392	2.384	2.392	2.333	2.444	7,494,837	2.3709	0.94%
2012-04-12	0	3.200	3.190	3.200	3.140	3.280	5,398,500	17,217,189	3.1893	2.370	2.362	2.370	2.325	2.429	7,290,506	2.3616	-1.84%
2012-04-11	0	3.260	3.250	3.290	3.130	3.290	5,418,000	17,439,836	3.2189	2.414	2.407	2.436	2.318	2.436	7,316,840	2.3835	-2.10%
2012-04-10	0	3.330	3.330	3.340	3.290	3.500	8,006,201	26,782,359	3.3452	2.466	2.466	2.473	2.436	2.592	10,812,125	2.4771	-5.13%
2012-04-05	0	3.510	3.500	3.510	3.480	3.540	5,636,606	19,740,819	3.5023	2.599	2.592	2.599	2.577	2.621	7,612,061	2.5934	-1.96%
2012-04-03	0	3.580	3.560	3.580	3.510	3.620	6,106,938	21,760,557	3.5633	2.651	2.636	2.651	2.599	2.681	8,247,229	2.6385	3.77%
2012-04-02	0	3.760	3.750	3.770	3.680	3.900	6,528,392	24,454,815	3.7459	2.555	2.548	2.561	2.500	2.650	9,608,587	2.5451	-2.59%
2012-03-30	0	3.860	3.850	3.860	3.510	3.900	12,410,552	45,850,408	3.6945	2.623	2.616	2.623	2.385	2.650	18,266,040	2.5101	2.66%
2012-03-29	0	3.760	3.740	3.790	3.490	3.940	27,342,697	99,600,412	3.6427	2.555	2.541	2.575	2.371	2.677	40,243,400	2.4750	-6.47%
2012-03-28	0	4.020	4.000	4.010	3.980	4.300	15,503,075	62,585,081	4.0369	2.731	2.718	2.725	2.704	2.922	22,817,663	2.7428	-8.43%
2012-03-27	0	4.390	4.390	4.400	4.270	4.420	4,542,000	19,860,996	4.3727	2.983	2.983	2.990	2.901	3.003	6,684,985	2.9710	2.81%
2012-03-26	0	4.270	4.260	4.270	4.240	4.410	6,464,050	27,791,468	4.2994	2.901	2.894	2.901	2.881	2.996	9,513,888	2.9211	-2.73%
2012-03-23	0	4.390	4.380	4.390	4.380	4.580	6,130,218	27,189,486	4.4353	2.983	2.976	2.983	2.976	3.112	9,022,549	3.0135	-3.52%
2012-03-22	0	4.550	4.540	4.550	4.480	4.680	4,378,000	19,896,550	4.5447	3.091	3.085	3.091	3.044	3.180	6,443,607	3.0878	-0.44%
2012-03-21	0	4.570	4.570	4.590	4.490	4.800	4,078,000	18,741,960	4.5959	3.105	3.105	3.119	3.051	3.261	6,002,063	3.1226	-3.59%
2012-03-20	0	4.740	4.740	4.750	4.680	4.770	6,250,000	29,575,280	4.7320	3.221	3.221	3.227	3.180	3.241	9,198,846	3.2151	1.94%
2012-03-19	0	4.650	4.650	4.660	4.600	5.020	12,416,000	58,932,899	4.7465	3.159	3.159	3.166	3.125	3.411	18,274,059	3.2249	-6.44%
2012-03-16	0	4.970	4.970	4.980	4.880	5.300	8,928,000	44,992,780	5.0395	3.377	3.377	3.384	3.316	3.601	13,140,367	3.4240	-4.97%
2012-03-15	0	5.230	5.220	5.240	5.180	5.450	7,520,000	39,780,914	5.2900	3.553	3.547	3.560	3.519	3.703	11,068,051	3.5942	-3.15%
2012-03-14	0	5.400	5.400	5.410	5.380	5.680	8,106,000	44,779,592	5.5243	3.669	3.669	3.676	3.655	3.859	11,930,535	3.7534	-2.70%
2012-03-13	0	5.550	5.530	5.550	5.520	5.620	2,876,000	16,018,120	5.5696	3.771	3.757	3.771	3.750	3.818	4,232,941	3.7842	0.36%
2012-03-12	0	5.530	5.510	5.540	5.470	5.680	3,382,154	18,773,325	5.5507	3.757	3.744	3.764	3.716	3.859	4,977,906	3.7713	-1.95%
2012-03-09	0	5.640	5.630	5.640	5.440	5.650	6,892,000	38,379,090	5.5686	3.832	3.825	3.832	3.696	3.839	10,143,751	3.7835	3.87%
2012-03-08	0	5.430	5.410	5.430	5.390	5.560	2,870,000	15,606,120	5.4377	3.689	3.676	3.689	3.662	3.778	4,224,110	3.6945	0.93%
2012-03-07	0	5.380	5.370	5.380	5.220	5.450	3,256,080	17,415,986	5.3488	3.655	3.649	3.655	3.547	3.703	4,792,348	3.6341	1.13%
2012-03-06	0	5.320	5.300	5.330	5.220	5.460	5,012,000	26,785,834	5.3443	3.615	3.601	3.621	3.547	3.710	7,376,738	3.6311	-1.66%
2012-03-05	0	5.410	5.400	5.420	5.390	5.550	3,398,000	18,505,480	5.4460	3.676	3.669	3.683	3.662	3.771	5,001,228	3.7002	-0.18%
2012-03-02	0	5.420	5.410	5.420	5.380	5.540	5,833,000	31,758,802	5.4447	3.683	3.676	3.683	3.655	3.764	8,585,099	3.6993	0.18%
2012-03-01	0	5.410	5.400	5.410	5.380	5.640	4,354,000	23,848,210	5.4773	3.676	3.669	3.676	3.655	3.832	6,408,284	3.7215	-3.22%
2012-02-29	0	5.590	5.580	5.600	5.520	5.650	2,204,000	12,335,420	5.5968	3.798	3.791	3.805	3.750	3.839	3,243,881	3.8027	0.90%
2012-02-28	0	5.540	5.540	5.560	5.500	5.590	2,132,000	11,817,044	5.5427	3.764	3.764	3.778	3.737	3.798	3,137,910	3.7659	-0.18%
2012-02-27	0	5.550	5.550	5.560	5.480	5.770	5,776,000	32,601,620	5.6443	3.771	3.771	3.778	3.723	3.920	8,501,205	3.8349	-2.46%
2012-02-24	0	5.690	5.680	5.690	5.520	5.700	4,935,875	27,822,284	5.6367	3.866	3.859	3.866	3.750	3.873	7,264,696	3.8298	2.71%
2012-02-23	0	5.540	5.540	5.560	5.500	5.620	2,740,000	15,195,282	5.5457	3.764	3.764	3.778	3.737	3.818	4,032,774	3.7679	-1.42%
2012-02-22	0	5.620	5.620	5.630	5.370	5.640	4,927,710	27,426,710	5.5658	3.818	3.818	3.825	3.649	3.832	7,252,679	3.7816	2.93%
2012-02-21	0	5.460	5.450	5.460	5.440	5.610	5,020,550	27,624,592	5.5023	3.710	3.703	3.710	3.696	3.812	7,389,322	3.7384	-2.15%
2012-02-20	0	5.580	5.570	5.580	5.510	5.750	10,958,000	61,868,140	5.6459	3.791	3.784	3.791	3.744	3.907	16,128,152	3.8360	-1.24%
2012-02-17	0	5.650	5.630	5.660	5.300	5.650	16,920,000	92,719,420	5.4799	3.839	3.825	3.846	3.601	3.839	24,903,115	3.7232	0.71%
2012-02-16	0	5.610	5.600	5.620	5.490	5.730	10,574,000	59,426,948	5.6201	3.812	3.805	3.818	3.730	3.893	15,562,975	3.8185	2.56%
2012-02-15	0	5.470	5.460	5.470	5.400	5.820	17,728,000	99,642,468	5.6206	3.716	3.710	3.716	3.669	3.954	26,092,342	3.8188	-4.37%
2012-02-14	0	5.720	5.720	5.730	5.680	5.910	3,760,000	21,648,520	5.7576	3.886	3.886	3.893	3.859	4.015	5,534,026	3.9119	-2.39%
2012-02-13	0	5.860	5.860	5.880	5.830	6.020	5,921,425	35,116,728	5.9305	3.981	3.981	3.995	3.961	4.090	8,715,244	4.0293	-1.18%
2012-02-10	0	5.930	5.910	5.930	5.860	6.350	12,432,400	75,551,004	6.0769	4.029	4.015	4.029	3.981	4.314	18,298,197	4.1289	-3.73%
2012-02-09	0	6.160	6.160	6.170	5.780	6.170	15,365,200	93,269,976	6.0702	4.185	4.185	4.192	3.927	4.192	22,614,737	4.1243	5.12%
2012-02-08	0	5.860	5.860	5.870	5.570	5.960	12,638,000	74,023,890	5.8572	3.981	3.981	3.988	3.784	4.049	18,600,802	3.9796	5.21%
2012-02-07	0	5.570	5.570	5.580	5.520	5.880	11,246,070	63,353,248	5.6334	3.784	3.784	3.791	3.750	3.995	16,552,138	3.8275	-4.13%
2012-02-06	0	5.810	5.800	5.810	5.650	5.970	30,620,000	177,471,100	5.7959	3.948	3.941	3.948	3.839	4.056	45,066,985	3.9379	5.25%
2012-02-03	0	5.520	5.510	5.520	4.990	5.540	19,998,000	106,052,300	5.3031	3.750	3.744	3.750	3.390	3.764	29,433,363	3.6031	9.52%
2012-02-02	0	5.040	5.020	5.030	4.980	5.090	5,112,000	25,749,880	5.0371	3.424	3.411	3.418	3.384	3.458	7,523,920	3.4224	2.02%
2012-02-01	0	4.940	4.900	4.940	4.880	4.970	7,930,000	38,982,520	4.9158	3.356	3.329	3.356	3.316	3.377	11,671,495	3.3400	0.82%
2012-01-31	0	4.900	4.890	4.900	4.850	4.930	2,242,000	10,969,540	4.8927	3.329	3.322	3.329	3.295	3.350	3,299,810	3.3243	0.20%
2012-01-30	0	4.890	4.860	4.890	4.850	4.970	2,569,575	12,578,185	4.8950	3.322	3.302	3.322	3.295	3.377	3,781,940	3.3259	-1.81%
2012-01-27	0	4.980	4.970	4.980	4.880	5.000	3,172,000	15,710,480	4.9529	3.384	3.377	3.384	3.316	3.397	4,668,598	3.3651	0.20%
2012-01-26	0	4.970	4.960	4.980	4.760	5.010	5,233,000	25,735,630	4.9179	3.377	3.370	3.384	3.234	3.404	7,702,010	3.3414	3.33%
2012-01-20	0	4.810	4.790	4.810	4.740	4.910	3,883,700	18,626,202	4.7960	3.268	3.254	3.268	3.221	3.336	5,716,089	3.2586	-0.21%
2012-01-19	0	4.820	4.800	4.830	4.640	4.840	6,096,000	29,120,284	4.7769	3.275	3.261	3.282	3.153	3.288	8,972,186	3.2456	3.88%
2012-01-18	0	4.640	4.630	4.640	4.610	4.770	4,056,000	18,905,020	4.6610	3.153	3.146	3.153	3.132	3.241	5,969,683	3.1668	-2.73%
2012-01-17	0	4.770	4.760	4.770	4.620	4.830	5,622,000	26,764,620	4.7607	3.241	3.234	3.241	3.139	3.282	8,274,546	3.2346	3.25%
2012-01-16	0	4.620	4.620	4.630	4.600	4.820	3,756,000	17,501,598	4.6596	3.139	3.139	3.146	3.125	3.275	5,528,138	3.1659	-4.15%
2012-01-13	0	4.820	4.810	4.830	4.540	4.830	8,620,000	40,565,778	4.7060	3.275	3.268	3.282	3.085	3.282	12,687,048	3.1974	7.11%
2012-01-12	0	4.500	4.470	4.500	4.400	4.510	2,546,000	11,385,318	4.4718	3.057	3.037	3.057	2.990	3.064	3,747,242	3.0383	0.67%
2012-01-11	0	4.470	4.450	4.470	4.400	4.500	2,526,000	11,245,782	4.4520	3.037	3.023	3.037	2.990	3.057	3,717,805	3.0248	2.05%
2012-01-10	0	4.380	4.360	4.380	4.300	4.400	1,586,396	6,951,894	4.3822	2.976	2.962	2.976	2.922	2.990	2,334,882	2.9774	-0.45%
2012-01-09	0	4.400	4.380	4.400	4.250	4.400	1,252,799	5,410,991	4.3191	2.990	2.976	2.990	2.888	2.990	1,843,889	2.9346	1.62%
2012-01-06	0	4.330	4.320	4.330	4.250	4.460	3,204,000	13,751,240	4.2919	2.942	2.935	2.942	2.888	3.030	4,715,696	2.9161	-3.13%
2012-01-05	0	4.470	4.460	4.480	4.460	4.530	2,284,000	10,258,264	4.4914	3.037	3.030	3.044	3.030	3.078	3,361,626	3.0516	-0.22%
2012-01-04	0	4.480	4.470	4.480	4.440	4.530	2,640,000	11,838,990	4.4845	3.044	3.037	3.044	3.017	3.078	3,885,592	3.0469	0.90%
2012-01-03	0	4.440	4.440	4.450	4.430	4.490	770,000	3,438,020	4.4650	3.017	3.017	3.023	3.010	3.051	1,133,298	3.0336	-0.67%
2011-12-30	0	4.470	4.470	4.490	4.400	4.500	1,142,000	5,099,140	4.4651	3.037	3.037	3.051	2.990	3.057	1,680,813	3.0337	1.13%
2011-12-29	0	4.420	4.420	4.440	4.370	4.470	1,684,200	7,437,920	4.4163	3.003	3.003	3.017	2.969	3.037	2,478,831	3.0006	-0.90%
2011-12-28	0	4.460	4.460	4.490	4.420	4.490	1,091,025	4,860,251	4.4548	3.030	3.030	3.051	3.003	3.051	1,605,787	3.0267	-0.22%
2011-12-23	0	4.470	4.470	4.480	4.430	4.490	2,534,310	11,322,319	4.4676	3.037	3.037	3.044	3.010	3.051	3,730,036	3.0354	0.45%
2011-12-22	0	4.450	4.450	4.460	4.320	4.490	2,413,584	10,642,772	4.4095	3.023	3.023	3.030	2.935	3.051	3,552,350	2.9960	3.01%
2011-12-21	0	4.320	4.320	4.330	4.310	4.400	1,784,000	7,757,400	4.3483	2.935	2.935	2.942	2.928	2.990	2,625,719	2.9544	0.23%
2011-12-20	0	4.310	4.310	4.320	4.260	4.340	792,000	3,411,080	4.3069	2.928	2.928	2.935	2.894	2.949	1,165,678	2.9263	0.00%
2011-12-19	0	4.310	4.300	4.320	4.240	4.370	1,302,295	5,588,082	4.2909	2.928	2.922	2.935	2.881	2.969	1,916,738	2.9154	-0.23%
2011-12-16	0	4.320	4.310	4.350	4.260	4.380	1,825,191	7,855,918	4.3042	2.935	2.928	2.956	2.894	2.976	2,686,344	2.9244	-0.69%
2011-12-15	0	4.350	4.350	4.370	4.250	4.420	2,623,500	11,276,300	4.2982	2.956	2.956	2.969	2.888	3.003	3,861,307	2.9203	-0.68%
2011-12-14	0	4.380	4.360	4.380	4.350	4.440	602,000	2,649,240	4.4007	2.976	2.962	2.976	2.956	3.017	886,033	2.9900	-0.45%
2011-12-13	0	4.400	4.390	4.410	4.350	4.440	6,316,000	27,798,810	4.4013	2.990	2.983	2.996	2.956	3.017	9,295,985	2.9904	-0.68%
2011-12-12	0	4.430	4.430	4.480	4.410	4.560	2,606,000	11,639,672	4.4665	3.010	3.010	3.044	2.996	3.098	3,835,551	3.0347	0.45%
2011-12-09	0	4.410	4.410	4.420	4.370	4.460	1,940,000	8,555,700	4.4102	2.996	2.996	3.003	2.969	3.030	2,855,322	2.9964	-1.12%
2011-12-08	0	4.460	4.450	4.460	4.420	4.480	1,252,000	5,567,500	4.4469	3.030	3.023	3.030	3.003	3.044	1,842,713	3.0214	-0.45%
2011-12-07	0	4.480	4.470	4.490	4.440	4.490	3,129,000	13,983,140	4.4689	3.044	3.037	3.051	3.017	3.051	4,605,310	3.0363	1.36%
2011-12-06	0	4.420	4.420	4.450	4.420	4.540	2,292,150	10,202,628	4.4511	3.003	3.003	3.023	3.003	3.085	3,373,621	3.0242	-2.86%
2011-12-05	0	4.550	4.550	4.570	4.500	4.570	2,142,256	9,736,243	4.5449	3.091	3.091	3.105	3.057	3.105	3,153,005	3.0879	0.44%
2011-12-02	0	4.530	4.520	4.530	4.430	4.630	2,759,000	12,499,450	4.5304	3.078	3.071	3.078	3.010	3.146	4,060,738	3.0781	-0.44%
2011-12-01	0	4.550	4.540	4.550	4.420	4.570	6,414,000	28,951,880	4.5139	3.091	3.085	3.091	3.003	3.105	9,440,223	3.0669	5.57%
2011-11-30	0	4.310	4.290	4.300	4.270	4.470	4,414,580	19,251,876	4.3610	2.928	2.915	2.922	2.901	3.037	6,497,446	2.9630	-0.23%
2011-11-29	0	4.320	4.300	4.320	4.270	4.470	4,467,783	19,336,791	4.3281	2.935	2.922	2.935	2.901	3.037	6,575,751	2.9406	-1.14%
2011-11-28	0	4.370	4.360	4.370	4.310	4.430	2,756,000	12,030,260	4.3651	2.969	2.962	2.969	2.928	3.010	4,056,323	2.9658	1.63%
2011-11-25	0	4.300	4.280	4.290	4.240	4.370	2,462,000	10,605,380	4.3076	2.922	2.908	2.915	2.881	2.969	3,623,609	2.9267	0.70%
2011-11-24	0	4.270	4.260	4.270	4.250	4.380	5,791,000	24,908,180	4.3012	2.901	2.894	2.901	2.888	2.976	8,523,282	2.9224	-2.95%
2011-11-23	0	4.400	4.390	4.400	4.380	4.560	5,434,000	24,218,492	4.4568	2.990	2.983	2.990	2.976	3.098	7,997,844	3.0281	-4.56%
2011-11-22	0	4.610	4.600	4.620	4.480	4.620	3,702,477	16,710,733	4.5134	3.132	3.125	3.139	3.044	3.139	5,449,362	3.0665	0.88%
2011-11-21	0	4.570	4.570	4.580	4.500	4.700	2,566,518	11,752,415	4.5791	3.105	3.105	3.112	3.057	3.193	3,777,440	3.1112	-2.56%
2011-11-18	0	4.690	4.680	4.690	4.680	4.880	4,008,000	19,099,180	4.7653	3.187	3.180	3.187	3.180	3.316	5,899,036	3.2377	-3.89%
2011-11-17	0	4.880	4.870	4.880	4.870	4.960	2,783,000	13,677,650	4.9147	3.316	3.309	3.316	3.309	3.370	4,096,062	3.3392	-1.61%
2011-11-16	0	4.960	4.940	4.960	4.910	5.070	9,284,000	46,020,780	4.9570	3.370	3.356	3.370	3.336	3.445	13,664,333	3.3679	-1.39%
2011-11-15	0	5.030	4.990	5.040	4.900	5.130	10,138,000	50,968,980	5.0275	3.418	3.390	3.424	3.329	3.485	14,921,264	3.4159	1.62%
2011-11-14	0	4.950	4.920	4.950	4.920	5.070	5,038,100	25,183,450	4.9986	3.363	3.343	3.363	3.343	3.445	7,415,153	3.3962	0.00%
2011-11-11	0	4.950	4.930	4.950	4.910	5.070	4,772,000	23,713,680	4.9693	3.363	3.350	3.363	3.336	3.445	7,023,503	3.3763	0.61%
2011-11-10	0	4.920	4.930	4.960	4.910	5.190	9,438,000	47,547,660	5.0379	3.343	3.350	3.370	3.336	3.526	13,890,993	3.4229	-8.04%
2011-11-09	0	5.350	5.340	5.350	5.280	5.390	13,082,000	69,697,600	5.3277	3.635	3.628	3.635	3.587	3.662	19,254,288	3.6198	1.13%
2011-11-08	0	5.290	5.280	5.290	5.220	5.950	35,856,458	190,547,535	5.3142	3.594	3.587	3.594	3.547	4.043	52,774,084	3.6106	-11.83%
2011-11-07	1	6.000	6.000	6.040	5.860	6.050	2,720,565	16,283,991	5.9855	4.077	4.077	4.104	3.981	4.111	4,004,169	4.0668	1.69%
2011-11-04	0	5.900	5.880	5.910	5.820	5.980	4,430,000	26,196,340	5.9134	4.009	3.995	4.015	3.954	4.063	6,520,142	4.0178	2.25%
2011-11-03	0	5.770	5.760	5.770	5.630	5.900	4,818,000	27,846,996	5.7798	3.920	3.914	3.920	3.825	4.009	7,091,206	3.9270	0.17%
2011-11-02	0	5.760	5.730	5.760	5.490	5.770	4,385,650	24,683,856	5.6283	3.914	3.893	3.914	3.730	3.920	6,454,867	3.8241	-1.20%
2011-11-01	0	5.830	5.830	5.850	5.820	5.930	4,230,000	24,838,414	5.8720	3.961	3.961	3.975	3.954	4.029	6,225,779	3.9896	-4.27%
2011-10-31	0	6.090	6.070	6.090	5.950	6.260	2,647,500	16,048,290	6.0617	4.138	4.124	4.138	4.043	4.253	3,896,631	4.1185	-1.30%
2011-10-28	0	6.170	6.160	6.170	6.090	6.600	6,762,000	42,338,834	6.2613	4.192	4.185	4.192	4.138	4.484	9,952,415	4.2541	-2.68%
2011-10-27	0	6.340	6.340	6.350	6.000	6.380	5,803,000	36,047,304	6.2118	4.308	4.308	4.314	4.077	4.335	8,540,944	4.2205	4.62%
2011-10-26	0	6.060	6.040	6.060	5.890	6.080	1,584,925	9,515,665	6.0039	4.117	4.104	4.117	4.002	4.131	2,332,717	4.0792	1.00%
2011-10-25	0	6.000	6.000	6.010	5.920	6.180	3,140,000	18,916,320	6.0243	4.077	4.077	4.083	4.022	4.199	4,621,500	4.0931	3.81%
2011-10-24	0	5.780	5.780	5.800	5.640	5.880	1,550,000	8,972,600	5.7888	3.927	3.927	3.941	3.832	3.995	2,281,314	3.9331	4.52%
2011-10-21	0	5.530	5.530	5.540	5.520	5.580	1,070,000	5,943,580	5.5547	3.757	3.757	3.764	3.750	3.791	1,574,842	3.7741	-0.54%
2011-10-20	0	5.560	5.550	5.560	5.500	5.800	1,299,270	7,246,726	5.5775	3.778	3.771	3.778	3.737	3.941	1,912,285	3.7896	-4.14%
2011-10-19	0	5.800	5.770	5.800	5.720	5.890	1,229,126	7,140,995	5.8098	3.941	3.920	3.941	3.886	4.002	1,809,046	3.9474	1.93%
2011-10-18	0	5.690	5.690	5.700	5.670	6.200	2,737,000	16,044,170	5.8620	3.866	3.866	3.873	3.852	4.212	4,028,359	3.9828	-9.11%
2011-10-17	0	6.260	6.230	6.270	6.230	6.510	2,332,000	14,755,756	6.3275	4.253	4.233	4.260	4.233	4.423	3,432,273	4.2991	0.81%
2011-10-14	0	6.210	6.190	6.210	6.170	6.550	1,660,000	10,531,300	6.3442	4.219	4.206	4.219	4.192	4.450	2,443,213	4.3104	-3.87%
2011-10-13	0	6.460	6.460	6.470	6.330	6.550	4,424,000	28,550,380	6.4535	4.389	4.389	4.396	4.301	4.450	6,511,311	4.3847	0.62%
2011-10-12	0	6.420	6.400	6.410	6.120	6.630	6,720,000	43,088,880	6.4120	4.362	4.348	4.355	4.158	4.505	9,890,599	4.3565	3.72%
2011-10-11	0	6.190	6.150	6.200	6.100	6.250	3,216,000	19,713,140	6.1297	4.206	4.179	4.212	4.145	4.246	4,733,358	4.1647	4.56%
2011-10-10	0	5.920	5.890	5.920	5.850	5.940	844,000	4,969,220	5.8877	4.022	4.002	4.022	3.975	4.036	1,242,212	4.0003	-0.84%
2011-10-07	0	5.970	5.950	5.970	5.610	6.200	7,798,000	45,408,585	5.8231	4.056	4.043	4.056	3.812	4.212	11,477,216	3.9564	7.37%
2011-10-06	0	5.560	5.570	5.590	5.550	5.660	2,857,635	15,877,689	5.5562	3.778	3.784	3.798	3.771	3.846	4,205,911	3.7751	0.72%
2011-10-04	0	5.520	5.520	5.530	5.420	5.650	5,990,401	33,096,992	5.5250	3.750	3.750	3.757	3.683	3.839	8,816,764	3.7539	-2.99%
2011-10-03	0	5.690	5.650	5.700	5.530	5.990	2,336,000	13,209,330	5.6547	3.866	3.839	3.873	3.757	4.070	3,438,161	3.8420	-5.01%
2011-09-30	0	5.990	5.970	6.000	5.730	6.020	2,093,095	12,356,752	5.9036	4.070	4.056	4.077	3.893	4.090	3,080,649	4.0111	2.22%
2011-09-28	0	5.860	5.860	5.900	5.680	5.980	3,686,000	21,635,980	5.8698	3.981	3.981	4.009	3.859	4.063	5,425,111	3.9881	1.03%
2011-09-27	0	5.800	5.860	5.880	5.520	5.880	2,658,000	15,110,684	5.6850	3.941	3.981	3.995	3.750	3.995	3,912,085	3.8626	1.93%
2011-09-26	0	5.690	5.650	5.700	5.610	6.050	2,748,535	16,049,406	5.8393	3.866	3.839	3.873	3.812	4.111	4,045,336	3.9674	-4.37%
2011-09-23	0	5.950	5.930	5.950	5.730	6.080	2,320,000	13,772,680	5.9365	4.043	4.029	4.043	3.893	4.131	3,414,612	4.0335	-1.65%
2011-09-22	0	6.050	6.050	6.060	6.010	6.200	1,536,200	9,347,362	6.0847	4.111	4.111	4.117	4.083	4.212	2,261,003	4.1342	-3.51%
2011-09-21	0	6.270	6.260	6.270	6.160	6.380	2,454,000	15,390,982	6.2718	4.260	4.253	4.260	4.185	4.335	3,611,835	4.2613	0.64%
2011-09-20	0	6.230	6.220	6.230	6.120	6.370	3,321,369	20,844,329	6.2758	4.233	4.226	4.233	4.158	4.328	4,888,442	4.2640	-0.64%
2011-09-19	0	6.270	6.250	6.270	6.180	6.380	2,507,750	15,696,245	6.2591	4.260	4.246	4.260	4.199	4.335	3,690,945	4.2526	0.48%
2011-09-16	0	6.270	6.190	6.300	6.030	6.300	2,707,584	16,661,097	6.1535	4.240	4.186	4.260	4.077	4.260	4,004,223	4.1609	4.33%
2011-09-15	0	6.010	6.000	6.030	5.950	6.080	2,157,501	13,017,186	6.0335	4.064	4.057	4.077	4.023	4.111	3,190,710	4.0797	-0.66%
2011-09-14	0	6.050	6.020	6.080	5.870	6.120	3,316,159	19,865,387	5.9905	4.091	4.071	4.111	3.969	4.138	4,904,239	4.0507	-1.14%
2011-09-12	0	6.120	6.100	6.120	6.070	6.150	1,948,000	11,883,180	6.1002	4.138	4.125	4.138	4.104	4.159	2,880,880	4.1248	-3.01%
2011-09-09	0	6.310	6.310	6.360	6.210	6.360	2,274,000	14,273,920	6.2770	4.267	4.267	4.301	4.199	4.301	3,362,999	4.2444	1.61%
2011-09-08	0	6.210	6.210	6.230	6.130	6.330	1,834,700	11,381,770	6.2036	4.199	4.199	4.213	4.145	4.280	2,713,322	4.1948	-0.96%
2011-09-07	0	6.270	6.250	6.290	6.050	6.300	3,860,000	23,880,080	6.1865	4.240	4.226	4.253	4.091	4.260	5,708,521	4.1832	-0.32%
2011-09-06	0	6.290	6.290	6.340	5.980	6.360	5,335,597	33,318,257	6.2445	4.253	4.253	4.287	4.044	4.301	7,890,768	4.2224	3.80%
2011-09-05	0	6.060	6.050	6.060	5.980	6.400	5,544,413	33,707,599	6.0796	4.098	4.091	4.098	4.044	4.328	8,199,584	4.1109	-5.75%
2011-09-02	0	6.430	6.430	6.440	6.050	6.440	11,213,482	70,536,026	6.2903	4.348	4.348	4.355	4.091	4.355	16,583,521	4.2534	3.21%
2011-09-01	0	6.230	6.220	6.230	6.220	6.850	24,366,319	157,483,096	6.4631	4.213	4.206	4.213	4.206	4.632	36,035,138	4.3703	-16.04%
2011-08-31	0	7.420	7.400	7.420	7.040	7.510	4,382,000	32,104,930	7.3265	5.017	5.004	5.017	4.760	5.078	6,480,502	4.9541	5.40%
2011-08-30	0	7.040	7.040	7.060	7.000	7.170	2,306,903	16,244,411	7.0417	4.760	4.760	4.774	4.733	4.848	3,411,659	4.7614	1.29%
2011-08-29	0	6.950	6.940	6.950	6.870	7.120	2,146,052	14,896,430	6.9413	4.699	4.693	4.699	4.645	4.814	3,173,778	4.6936	-2.39%
2011-08-26	0	7.120	7.120	7.130	6.980	7.370	2,494,000	17,848,640	7.1566	4.814	4.814	4.821	4.720	4.983	3,688,355	4.8392	-1.11%
2011-08-25	0	7.200	7.180	7.200	6.850	7.240	3,480,000	24,572,200	7.0610	4.869	4.855	4.869	4.632	4.896	5,146,542	4.7745	5.11%
2011-08-24	0	6.850	6.850	6.880	6.800	6.990	3,594,332	24,731,311	6.8806	4.632	4.632	4.652	4.598	4.727	5,315,626	4.6526	2.39%
2011-08-23	0	6.690	6.660	6.690	6.420	6.700	1,725,830	11,229,238	6.5066	4.524	4.503	4.524	4.341	4.530	2,552,315	4.3996	4.53%
2011-08-22	0	6.400	6.390	6.400	6.300	6.670	3,900,000	25,132,330	6.4442	4.328	4.321	4.328	4.260	4.510	5,767,676	4.3574	0.16%
2011-08-19	0	6.390	6.400	6.410	6.320	6.580	2,546,000	16,510,752	6.4850	4.321	4.328	4.334	4.273	4.449	3,765,257	4.3850	-4.63%
2011-08-18	0	6.700	6.700	6.710	6.650	6.920	1,445,000	9,804,684	6.7852	4.530	4.530	4.537	4.497	4.679	2,136,998	4.5881	0.00%
2011-08-17	0	6.700	6.710	6.730	6.660	6.860	4,096,000	27,534,780	6.7224	4.530	4.537	4.551	4.503	4.639	6,057,539	4.5455	-1.76%
2011-08-16	0	6.820	6.810	6.830	6.780	7.180	4,114,470	28,340,834	6.8881	4.612	4.605	4.618	4.585	4.855	6,084,854	4.6576	-2.57%
2011-08-15	0	7.000	7.010	7.020	6.880	7.260	4,232,000	29,817,000	7.0456	4.733	4.740	4.747	4.652	4.909	6,258,668	4.7641	-1.13%
2011-08-12	0	7.080	7.040	7.090	7.000	7.200	3,520,000	24,846,340	7.0586	4.787	4.760	4.794	4.733	4.869	5,205,698	4.7729	2.16%
2011-08-11	0	6.930	6.900	6.940	6.660	7.000	3,672,000	25,264,764	6.8804	4.686	4.666	4.693	4.503	4.733	5,430,489	4.6524	1.46%
2011-08-10	0	6.830	6.830	6.850	6.750	7.990	8,647,220	60,635,712	7.0122	4.618	4.618	4.632	4.564	5.403	12,788,299	4.7415	4.12%
2011-08-09	0	6.560	6.560	6.640	6.000	6.800	13,639,393	86,472,926	6.3399	4.436	4.436	4.490	4.057	4.598	20,171,180	4.2870	-3.53%
2011-08-08	0	6.800	6.790	6.800	6.520	7.100	8,964,821	60,462,783	6.7444	4.598	4.591	4.598	4.409	4.801	13,257,996	4.5605	-6.72%
2011-08-05	0	7.290	7.300	7.310	7.000	7.400	10,108,067	72,574,267	7.1798	4.929	4.936	4.943	4.733	5.004	14,948,733	4.8549	-5.20%
2011-08-04	0	7.690	7.680	7.780	7.600	8.100	5,750,000	45,217,600	7.8639	5.200	5.193	5.261	5.139	5.477	8,503,625	5.3174	-2.66%
2011-08-03	0	7.900	7.890	7.900	7.850	8.010	7,062,000	55,980,760	7.9270	5.342	5.335	5.342	5.308	5.416	10,443,931	5.3601	-3.78%
2011-08-02	0	8.210	8.220	8.230	8.130	8.320	4,364,000	35,760,942	8.1945	5.551	5.558	5.565	5.497	5.626	6,453,882	5.5410	0.37%
2011-08-01	0	8.180	8.160	8.180	8.050	8.340	4,855,000	39,757,776	8.1890	5.531	5.518	5.531	5.443	5.639	7,180,017	5.5373	2.00%
2011-07-29	0	8.020	8.020	8.030	7.950	8.440	7,036,000	56,895,012	8.0863	5.423	5.423	5.430	5.376	5.707	10,405,480	5.4678	-5.09%
2011-07-28	0	8.450	8.430	8.450	8.330	8.630	4,746,190	39,906,859	8.4082	5.714	5.700	5.714	5.633	5.835	7,019,099	5.6855	-2.54%
2011-07-27	0	8.670	8.670	8.680	8.600	8.800	1,180,000	10,262,044	8.6966	5.862	5.862	5.869	5.815	5.950	1,745,092	5.8805	-0.34%
2011-07-26	0	8.700	8.700	8.710	8.510	8.750	1,432,000	12,424,730	8.6765	5.883	5.883	5.890	5.754	5.917	2,117,772	5.8669	0.69%
2011-07-25	0	8.640	8.610	8.640	8.530	8.850	2,435,000	20,996,450	8.6228	5.842	5.822	5.842	5.768	5.984	3,601,100	5.8306	-1.82%
2011-07-22	0	8.800	8.810	8.820	8.640	8.900	3,797,000	33,355,620	8.7847	5.950	5.957	5.964	5.842	6.018	5,615,350	5.9401	-0.23%
2011-07-21	0	8.820	8.820	8.850	8.740	8.930	3,531,666	31,149,138	8.8200	5.964	5.964	5.984	5.910	6.038	5,222,950	5.9639	1.85%
2011-07-20	0	8.660	8.660	8.690	8.510	8.730	2,793,945	24,069,990	8.6151	5.856	5.856	5.876	5.754	5.903	4,131,941	5.8253	1.41%
2011-07-19	0	8.540	8.550	8.570	8.410	8.660	4,590,000	39,000,300	8.4968	5.775	5.781	5.795	5.687	5.856	6,788,111	5.7454	-1.84%
2011-07-18	0	8.700	8.700	8.710	8.620	9.080	3,756,000	33,147,904	8.8253	5.883	5.883	5.890	5.829	6.140	5,554,716	5.9675	-2.90%
2011-07-15	0	8.960	8.950	8.970	8.820	9.080	14,699,000	131,458,091	8.9433	6.059	6.052	6.065	5.964	6.140	21,738,224	6.0473	1.70%
2011-07-14	0	8.810	8.800	8.820	8.580	8.920	10,908,600	95,826,578	8.7845	5.957	5.950	5.964	5.802	6.032	16,132,634	5.9399	2.32%
2011-07-13	0	8.610	8.610	8.620	8.210	8.950	18,328,000	157,454,156	8.5909	5.822	5.822	5.829	5.551	6.052	27,105,121	5.8090	-0.23%
2011-07-12	0	8.630	8.610	8.630	8.550	9.230	24,228,000	211,364,560	8.7240	5.835	5.822	5.835	5.781	6.241	35,830,580	5.8990	-9.16%
2011-07-11	0	9.500	9.490	9.500	9.410	10.00	18,010,000	173,082,228	9.6103	6.424	6.417	6.424	6.363	6.762	26,634,833	6.4983	-5.94%
2011-07-08	0	10.10	10.08	10.10	10.08	10.90	20,077,005	206,812,217	10.301	6.829	6.816	6.829	6.816	7.370	29,691,709	6.9653	-7.34%
2011-07-07	0	10.90	10.88	10.90	10.88	11.80	4,464,000	49,955,444	11.191	7.370	7.357	7.370	7.357	7.979	6,601,771	7.5670	-5.55%
2011-07-06	0	11.54	11.52	11.54	11.50	11.90	2,690,000	31,310,278	11.640	7.803	7.790	7.803	7.776	8.047	3,978,218	7.8704	-0.52%
2011-07-05	0	11.60	11.60	11.66	11.42	11.76	2,946,000	34,209,720	11.612	7.844	7.844	7.884	7.722	7.952	4,356,814	7.8520	0.00%
2011-07-04	0	11.60	11.60	11.68	11.58	11.96	4,805,100	56,606,496	11.781	7.844	7.844	7.898	7.830	8.087	7,106,221	7.9658	1.05%
2011-06-30	0	11.48	11.48	11.50	11.40	11.78	5,295,000	61,066,006	11.533	7.763	7.763	7.776	7.708	7.965	7,830,730	7.7983	0.70%
2011-06-29	0	11.40	11.40	11.42	11.00	11.42	5,738,000	64,665,840	11.270	7.708	7.708	7.722	7.438	7.722	8,485,879	7.6204	4.97%
2011-06-28	0	10.86	10.86	10.90	10.70	11.00	2,660,000	28,961,440	10.888	7.343	7.343	7.370	7.235	7.438	3,933,851	7.3621	3.23%
2011-06-27	0	10.52	10.52	10.54	10.48	11.18	2,588,000	27,886,610	10.775	7.113	7.113	7.127	7.086	7.560	3,827,371	7.2861	-3.31%
2011-06-24	0	10.88	10.88	10.90	10.50	10.96	2,182,000	23,679,700	10.852	7.357	7.357	7.370	7.100	7.411	3,226,941	7.3381	2.45%
2011-06-23	0	10.62	10.60	10.62	10.58	10.84	1,618,505	17,294,592	10.686	7.181	7.168	7.181	7.154	7.330	2,393,593	7.2254	0.57%
2011-06-22	0	10.56	10.56	10.60	10.56	11.20	5,677,000	61,804,340	10.887	7.140	7.140	7.168	7.140	7.573	8,395,666	7.3615	-0.75%
2011-06-21	0	10.64	10.62	10.64	10.58	10.80	4,908,000	52,533,520	10.704	7.195	7.181	7.195	7.154	7.303	7,258,399	7.2376	2.31%
2011-06-20	0	10.40	10.40	10.44	10.06	10.50	4,964,000	51,661,280	10.407	7.032	7.032	7.059	6.802	7.100	7,341,217	7.0372	4.10%
2011-06-17	0	9.990	9.980	10.04	9.770	10.38	4,593,508	46,129,200	10.042	6.755	6.748	6.789	6.606	7.019	6,793,299	6.7904	3.42%
2011-06-16	0	9.660	9.650	9.660	9.660	10.18	7,374,667	72,846,903	9.8780	6.532	6.525	6.532	6.532	6.884	10,906,331	6.6793	-5.29%
2011-06-15	0	10.20	10.18	10.20	10.14	10.64	4,042,000	41,518,720	10.272	6.897	6.884	6.897	6.856	7.195	5,977,679	6.9456	-1.73%
2011-06-14	0	10.38	10.40	10.42	10.32	10.64	4,260,000	44,855,640	10.529	7.019	7.032	7.046	6.978	7.195	6,300,077	7.1199	-2.44%
2011-06-13	0	10.64	10.64	10.68	10.40	10.90	2,841,333	30,461,716	10.721	7.195	7.195	7.222	7.032	7.370	4,202,023	7.2493	-2.39%
2011-06-10	0	10.90	10.94	10.96	10.80	11.86	8,804,000	97,112,400	11.030	7.370	7.397	7.411	7.303	8.020	13,020,159	7.4586	-6.20%
2011-06-09	0	11.62	11.62	11.68	11.42	12.30	4,492,100	52,709,118	11.734	7.857	7.857	7.898	7.722	8.317	6,643,328	7.9341	-5.07%
2011-06-08	0	12.24	12.24	12.26	12.22	12.44	841,750	10,340,625	12.285	8.276	8.276	8.290	8.263	8.412	1,244,857	8.3067	-1.29%
2011-06-07	0	12.40	12.40	12.42	12.36	12.68	1,904,000	23,875,325	12.540	8.385	8.385	8.398	8.358	8.574	2,815,809	8.4790	-2.36%
2011-06-03	0	12.70	12.68	12.70	12.58	12.74	1,620,000	20,568,200	12.696	8.588	8.574	8.588	8.506	8.615	2,395,804	8.5851	1.11%
2011-06-02	0	12.56	12.56	12.62	12.40	12.74	1,144,000	14,451,560	12.632	8.493	8.493	8.533	8.385	8.615	1,691,852	8.5419	-1.87%
2011-06-01	0	12.80	12.78	12.80	12.66	12.82	1,036,377	13,190,470	12.727	8.655	8.642	8.655	8.560	8.669	1,532,689	8.6061	1.43%
2011-05-31	0	12.62	12.62	12.66	12.40	12.70	1,326,000	16,664,920	12.568	8.533	8.533	8.560	8.385	8.588	1,961,010	8.4981	-1.10%
2011-05-30	0	12.76	12.68	12.76	12.26	12.78	2,504,000	31,312,920	12.505	8.628	8.574	8.628	8.290	8.642	3,703,144	8.4558	1.92%
2011-05-27	0	12.52	12.52	12.56	12.10	12.68	2,652,300	33,078,872	12.472	8.466	8.466	8.493	8.182	8.574	3,922,464	8.4332	1.62%
2011-05-26	0	12.32	12.32	12.34	12.20	12.80	1,388,000	17,145,080	12.352	8.331	8.331	8.344	8.249	8.655	2,052,701	8.3524	-3.75%
2011-05-25	0	12.80	12.78	12.80	12.00	12.88	2,356,520	29,270,040	12.421	8.655	8.642	8.655	8.114	8.709	3,485,037	8.3988	5.26%
2011-05-24	0	12.16	12.06	12.16	11.86	12.40	5,090,000	61,644,280	12.111	8.222	8.155	8.222	8.020	8.385	7,527,557	8.1891	-1.14%
2011-05-23	0	12.48	12.46	12.48	12.44	12.68	1,186,000	14,878,800	12.545	8.317	8.304	8.317	8.290	8.450	1,779,633	8.3606	-1.89%
2011-05-20	0	12.72	12.70	12.72	12.70	13.04	2,400,000	30,629,440	12.762	8.477	8.464	8.477	8.464	8.690	3,601,281	8.5052	-2.45%
2011-05-19	0	13.04	13.04	13.06	13.02	13.24	2,508,000	32,936,240	13.132	8.690	8.690	8.704	8.677	8.824	3,763,338	8.7519	-0.15%
2011-05-18	0	13.06	13.06	13.10	13.02	13.32	1,816,000	23,923,480	13.174	8.704	8.704	8.730	8.677	8.877	2,724,969	8.7794	-1.21%
2011-05-17	0	13.22	13.18	13.32	12.96	13.34	2,480,000	32,577,560	13.136	8.810	8.784	8.877	8.637	8.890	3,721,323	8.7543	0.92%
2011-05-16	0	13.10	13.02	13.08	12.96	13.36	4,881,000	63,783,992	13.068	8.730	8.677	8.717	8.637	8.903	7,324,105	8.7088	-1.80%
2011-05-13	0	13.34	13.34	13.36	12.52	13.50	4,118,000	53,393,160	12.966	8.890	8.890	8.903	8.344	8.997	6,179,198	8.6408	3.25%
2011-05-12	0	12.92	12.92	12.96	12.80	13.14	2,105,500	27,216,240	12.926	8.610	8.610	8.637	8.530	8.757	3,159,374	8.6144	-2.27%
2011-05-11	0	13.22	13.20	13.22	13.20	13.50	1,990,000	26,534,160	13.334	8.810	8.797	8.810	8.797	8.997	2,986,062	8.8860	-1.93%
2011-05-09	0	13.48	13.46	13.48	13.20	13.72	2,140,000	28,727,940	13.424	8.983	8.970	8.983	8.797	9.143	3,211,142	8.9463	-1.17%
2011-05-06	0	13.64	13.64	13.66	13.18	13.72	5,076,000	68,853,520	13.565	9.090	9.090	9.103	8.784	9.143	7,616,709	9.0398	3.33%
2011-05-05	0	13.20	13.18	13.20	12.36	13.22	7,722,132	99,208,551	12.847	8.797	8.784	8.797	8.237	8.810	11,587,319	8.5618	6.80%
2011-05-04	0	12.36	12.34	12.36	12.30	12.84	4,553,000	56,667,368	12.446	8.237	8.224	8.237	8.197	8.557	6,831,930	8.2945	-2.37%
2011-05-03	0	12.66	12.62	12.66	12.54	13.30	5,297,683	68,446,073	12.920	8.437	8.410	8.437	8.357	8.864	7,949,352	8.6103	-3.21%
2011-04-29	0	13.08	13.02	13.08	12.86	13.60	9,020,000	117,404,268	13.016	8.717	8.677	8.717	8.570	9.063	13,534,814	8.6742	-2.97%
2011-04-28	0	13.48	13.46	13.50	13.42	14.20	6,248,000	85,324,932	13.656	8.983	8.970	8.997	8.943	9.463	9,375,334	9.1010	-4.40%
2011-04-27	0	14.10	14.10	14.12	14.10	14.46	2,757,000	39,111,092	14.186	9.397	9.397	9.410	9.397	9.637	4,136,971	9.4540	-2.08%
2011-04-26	0	14.40	14.40	14.42	14.08	14.46	4,200,000	60,342,920	14.367	9.597	9.597	9.610	9.383	9.637	6,302,241	9.5748	2.27%
2011-04-21	0	14.08	14.08	14.14	14.02	14.30	3,268,000	46,147,419	14.121	9.383	9.383	9.423	9.343	9.530	4,903,744	9.4107	-0.85%
2011-04-20	0	14.20	14.20	14.22	13.96	14.24	1,702,000	23,959,020	14.077	9.463	9.463	9.477	9.303	9.490	2,553,908	9.3813	0.85%
2011-04-19	0	14.08	14.00	14.08	14.00	14.16	1,436,000	20,160,520	14.039	9.383	9.330	9.383	9.330	9.437	2,154,766	9.3562	0.00%
2011-04-18	0	14.08	14.10	14.12	14.08	14.28	1,326,000	18,800,420	14.178	9.383	9.397	9.410	9.383	9.517	1,989,708	9.4488	-0.98%
2011-04-15	0	14.22	14.18	14.22	14.06	14.30	1,278,500	18,148,240	14.195	9.477	9.450	9.477	9.370	9.530	1,918,432	9.4599	-0.28%
2011-04-14	0	14.26	14.26	14.30	14.16	14.36	1,930,000	27,534,720	14.267	9.503	9.503	9.530	9.437	9.570	2,896,030	9.5077	0.42%
2011-04-13	0	14.20	14.20	14.22	14.10	14.36	1,292,000	18,391,360	14.235	9.463	9.463	9.477	9.397	9.570	1,938,689	9.4865	-0.14%
2011-04-12	0	14.22	14.12	14.28	14.00	14.32	4,795,500	67,971,005	14.174	9.477	9.410	9.517	9.330	9.543	7,195,809	9.4459	0.14%
2011-04-11	0	14.20	14.20	14.24	14.12	14.42	5,186,000	73,617,920	14.196	9.463	9.463	9.490	9.410	9.610	7,781,768	9.4603	-1.25%
2011-04-08	0	14.38	14.36	14.46	14.12	14.48	2,668,000	38,194,116	14.316	9.583	9.570	9.637	9.410	9.650	4,003,424	9.5404	0.84%
2011-04-07	0	14.26	14.26	14.28	14.12	14.80	4,084,000	58,710,116	14.376	9.503	9.503	9.517	9.410	9.863	6,128,179	9.5804	-3.13%
2011-04-06	0	14.72	14.64	14.66	14.56	14.92	2,300,000	33,887,480	14.734	9.810	9.757	9.770	9.703	9.943	3,451,227	9.8190	0.00%
2011-04-04	0	14.72	14.70	14.78	14.66	14.86	2,323,000	34,332,420	14.779	9.810	9.797	9.850	9.770	9.903	3,485,740	9.8494	1.66%
2011-04-01	0	14.48	14.48	14.56	14.18	14.60	5,710,900	82,670,654	14.476	9.650	9.650	9.703	9.450	9.730	8,569,398	9.6472	3.43%
2011-03-31	0	14.00	13.96	14.00	13.92	14.66	3,588,000	50,918,120	14.191	9.330	9.303	9.330	9.277	9.770	5,383,915	9.4575	-2.51%
2011-03-30	0	14.36	14.36	14.38	14.30	14.86	4,430,000	64,688,960	14.602	9.570	9.570	9.583	9.530	9.903	6,647,364	9.7315	-1.91%
2011-03-29	0	14.64	14.58	14.64	14.56	14.86	4,038,889	59,362,939	14.698	9.757	9.717	9.757	9.703	9.903	6,060,489	9.7951	0.41%
2011-03-28	0	14.58	14.58	14.60	14.42	14.64	4,308,000	62,775,360	14.572	9.717	9.717	9.730	9.610	9.757	6,464,299	9.7111	0.83%
2011-03-25	0	14.46	14.44	14.46	14.36	14.52	3,580,000	51,792,920	14.467	9.637	9.623	9.637	9.570	9.677	5,371,910	9.6414	0.70%
2011-03-24	0	14.36	14.30	14.36	14.24	14.64	6,726,000	96,510,292	14.349	9.570	9.530	9.570	9.490	9.757	10,092,589	9.5625	0.14%
2011-03-23	0	14.34	14.32	14.34	13.36	14.38	8,450,300	118,289,386	13.998	9.557	9.543	9.557	8.903	9.583	12,679,960	9.3288	3.91%
2011-03-22	0	13.80	13.70	13.80	13.38	13.88	3,598,000	49,405,400	13.731	9.197	9.130	9.197	8.917	9.250	5,398,920	9.1510	1.32%
2011-03-21	0	13.62	13.62	13.64	13.42	13.94	3,058,000	41,906,000	13.704	9.077	9.077	9.090	8.943	9.290	4,588,632	9.1326	1.19%
2011-03-18	0	13.46	13.48	13.50	12.82	13.50	5,188,000	68,934,600	13.287	8.970	8.983	8.997	8.544	8.997	7,784,769	8.8551	4.99%
2011-03-17	0	12.82	12.72	12.84	12.68	13.00	2,735,000	35,241,440	12.885	8.544	8.477	8.557	8.450	8.664	4,103,960	8.5872	-2.14%
2011-03-16	0	13.10	13.06	13.10	13.00	13.32	2,445,200	31,970,280	13.075	8.730	8.704	8.730	8.664	8.877	3,669,105	8.7134	-1.06%
2011-03-15	0	13.24	13.20	13.22	12.80	13.44	6,480,328	84,904,491	13.102	8.824	8.797	8.810	8.530	8.957	9,723,950	8.7315	1.85%
2011-03-14	0	13.00	12.96	13.02	12.40	13.20	1,822,000	23,565,760	12.934	8.664	8.637	8.677	8.264	8.797	2,733,972	8.6196	3.83%
2011-03-11	0	12.52	12.52	12.60	12.50	12.86	2,102,000	26,627,736	12.668	8.344	8.344	8.397	8.330	8.570	3,154,122	8.4422	-2.80%
2011-03-10	0	12.88	12.86	12.88	12.70	12.98	2,964,000	37,929,800	12.797	8.584	8.570	8.584	8.464	8.650	4,447,582	8.5282	0.16%
2011-03-09	0	12.86	12.86	12.90	12.80	13.10	4,210,000	54,265,520	12.890	8.570	8.570	8.597	8.530	8.730	6,317,247	8.5901	-0.31%
2011-03-08	0	12.90	12.86	12.90	12.68	13.06	8,484,043	108,891,449	12.835	8.597	8.570	8.597	8.450	8.704	12,730,592	8.5535	-2.27%
2011-03-07	0	13.20	13.18	13.20	12.82	13.54	15,144,000	201,199,052	13.286	8.797	8.784	8.797	8.544	9.023	22,724,082	8.8540	2.48%
2011-03-04	0	12.88	12.88	12.94	12.74	13.08	6,482,000	83,987,760	12.957	8.584	8.584	8.624	8.490	8.717	9,726,459	8.6350	1.42%
2011-03-03	0	12.70	12.70	12.72	12.68	13.12	5,118,000	66,046,920	12.905	8.464	8.464	8.477	8.450	8.744	7,679,731	8.6002	-0.47%
2011-03-02	0	12.76	12.76	12.78	12.52	12.88	5,915,444	75,377,789	12.743	8.504	8.504	8.517	8.344	8.584	8,876,323	8.4920	0.00%
2011-03-01	0	12.76	12.72	12.76	12.20	12.86	8,681,158	109,947,496	12.665	8.504	8.477	8.504	8.130	8.570	13,026,370	8.4404	5.80%
2011-02-28	0	12.06	12.04	12.06	11.80	12.26	2,052,000	24,706,520	12.040	8.037	8.024	8.037	7.864	8.170	3,079,095	8.0240	1.34%
2011-02-25	0	11.90	11.90	11.92	11.80	12.04	3,137,000	37,398,594	11.922	7.931	7.931	7.944	7.864	8.024	4,707,174	7.9450	1.54%
2011-02-24	0	11.72	11.64	11.74	11.60	12.00	4,042,000	47,502,676	11.752	7.811	7.757	7.824	7.731	7.997	6,065,157	7.8321	-2.98%
2011-02-23	0	12.08	12.08	12.10	11.96	12.30	2,459,544	29,811,277	12.121	8.050	8.050	8.064	7.970	8.197	3,690,629	8.0776	-1.79%
2011-02-22	0	12.30	12.30	12.34	12.18	12.62	2,032,000	24,998,500	12.302	8.197	8.197	8.224	8.117	8.410	3,049,084	8.1987	-2.69%
2011-02-21	0	12.64	12.62	12.64	12.54	12.78	2,204,000	27,779,600	12.604	8.424	8.410	8.424	8.357	8.517	3,307,176	8.3998	1.12%
2011-02-18	0	12.50	12.48	12.50	12.46	12.74	1,958,000	24,524,032	12.525	8.330	8.317	8.330	8.304	8.490	2,938,045	8.3471	-1.11%
2011-02-17	0	12.64	12.62	12.64	12.42	12.84	2,474,040	31,042,826	12.547	8.424	8.410	8.424	8.277	8.557	3,712,380	8.3620	-0.16%
2011-02-16	0	12.66	12.62	12.64	12.62	12.98	1,390,000	17,827,640	12.826	8.437	8.410	8.424	8.410	8.650	2,085,742	8.5474	-1.40%
2011-02-15	0	12.84	12.82	12.84	12.74	13.30	7,201,000	93,646,960	13.005	8.557	8.544	8.557	8.490	8.864	10,805,343	8.6667	-0.47%
2011-02-14	0	12.90	12.86	12.96	11.90	13.02	12,227,000	153,528,646	12.557	8.597	8.570	8.637	7.931	8.677	18,347,025	8.3680	10.63%
2011-02-11	0	11.66	11.66	11.68	11.44	12.28	6,049,000	70,704,768	11.689	7.771	7.771	7.784	7.624	8.184	9,076,728	7.7897	-2.83%
2011-02-10	0	12.00	12.00	12.02	11.92	12.42	4,890,000	58,990,610	12.064	7.997	7.997	8.010	7.944	8.277	7,337,610	8.0395	-2.44%
2011-02-09	0	12.30	12.32	12.34	12.28	12.82	3,411,000	42,541,686	12.472	8.197	8.210	8.224	8.184	8.544	5,118,320	8.3116	-3.61%
2011-02-08	0	12.76	12.72	12.76	12.50	12.80	4,370,000	55,623,660	12.729	8.504	8.477	8.504	8.330	8.530	6,557,332	8.4827	2.41%
2011-02-07	0	12.46	12.42	12.48	12.42	12.58	2,328,417	29,061,653	12.481	8.304	8.277	8.317	8.277	8.384	3,493,868	8.3179	-0.32%
2011-02-02	0	12.50	12.48	12.50	12.46	12.64	1,200,000	14,999,897	12.500	8.330	8.317	8.330	8.304	8.424	1,800,640	8.3303	0.00%
2011-02-01	0	12.50	12.46	12.50	12.40	12.68	3,223,000	40,449,780	12.550	8.330	8.304	8.330	8.264	8.450	4,836,220	8.3639	0.00%
2011-01-31	0	12.50	12.40	12.44	12.12	12.64	4,828,000	59,435,120	12.311	8.330	8.264	8.290	8.077	8.424	7,244,576	8.2041	0.16%
2011-01-28	0	12.48	12.48	12.50	12.34	12.78	5,014,000	62,298,420	12.425	8.317	8.317	8.330	8.224	8.517	7,523,676	8.2803	-1.73%
2011-01-27	0	12.70	12.68	12.70	12.60	13.08	4,944,000	62,912,238	12.725	8.464	8.450	8.464	8.397	8.717	7,418,638	8.4803	-1.55%
2011-01-26	0	12.90	12.86	12.88	12.86	13.48	5,832,000	76,073,960	13.044	8.597	8.570	8.584	8.570	8.983	8,751,112	8.6931	-3.30%
2011-01-25	0	13.34	13.30	13.32	13.30	13.56	4,291,000	57,484,840	13.397	8.890	8.864	8.877	8.864	9.037	6,438,790	8.9279	0.45%
2011-01-24	0	13.28	13.26	13.28	13.08	13.70	9,378,000	125,839,355	13.419	8.850	8.837	8.850	8.717	9.130	14,072,005	8.9425	1.68%
2011-01-21	0	13.06	13.04	13.06	12.90	13.34	5,342,000	70,036,810	13.111	8.704	8.690	8.704	8.597	8.890	8,015,851	8.7373	-0.31%
2011-01-20	0	13.10	13.10	13.12	13.06	13.38	4,164,798	54,880,582	13.177	8.730	8.730	8.744	8.704	8.917	6,249,420	8.7817	-0.15%
2011-01-19	0	13.12	13.12	13.16	13.06	13.66	7,984,000	106,972,378	13.398	8.744	8.744	8.770	8.704	9.103	11,980,261	8.9291	-2.09%
2011-01-18	0	13.40	13.38	13.40	13.04	13.46	11,178,500	149,297,612	13.356	8.930	8.917	8.930	8.690	8.970	16,773,715	8.9007	2.60%
2011-01-17	0	13.06	13.04	13.08	12.86	13.30	11,130,000	145,063,440	13.034	8.704	8.690	8.717	8.570	8.864	16,700,940	8.6859	-1.51%
2011-01-14	0	13.26	13.26	13.28	12.94	13.84	15,598,000	206,460,384	13.236	8.837	8.837	8.850	8.624	9.223	23,405,324	8.8211	-3.91%
2011-01-13	0	13.80	13.80	13.82	13.76	14.42	10,481,000	146,464,658	13.974	9.197	9.197	9.210	9.170	9.610	15,727,093	9.3129	-3.36%
2011-01-12	0	14.28	14.30	14.32	14.20	14.50	5,096,134	73,174,564	14.359	9.517	9.530	9.543	9.463	9.663	7,646,921	9.5692	-1.11%
2011-01-11	0	14.44	14.40	14.42	14.30	14.68	8,965,200	129,657,544	14.462	9.623	9.597	9.610	9.530	9.783	13,452,584	9.6381	-1.10%
2011-01-10	0	14.60	14.58	14.60	14.56	15.02	7,794,161	115,342,855	14.799	9.730	9.717	9.730	9.703	10.01	11,695,401	9.8622	-0.14%
2011-01-07	0	14.62	14.56	14.60	14.44	14.98	14,888,000	217,496,886	14.609	9.743	9.703	9.730	9.623	9.983	22,339,945	9.7358	-3.05%
2011-01-06	0	15.08	15.10	15.16	15.02	15.84	13,866,100	213,515,872	15.398	10.05	10.06	10.10	10.01	10.56	20,806,550	10.262	-3.33%
2011-01-05	0	15.60	15.60	15.68	15.52	16.44	38,107,525	610,011,078	16.008	10.40	10.40	10.45	10.34	10.96	57,181,624	10.668	0.26%
2011-01-04	0	15.56	15.54	15.58	15.46	16.02	6,297,525	98,429,892	15.630	10.37	10.36	10.38	10.30	10.68	9,449,648	10.416	-1.52%
2011-01-03	0	15.80	15.78	15.80	15.78	16.20	2,506,000	39,723,604	15.851	10.53	10.52	10.53	10.52	10.80	3,760,337	10.564	-1.00%
2010-12-31	0	15.96	15.96	16.14	15.88	16.40	1,518,000	24,587,640	16.197	10.64	10.64	10.76	10.58	10.93	2,277,810	10.794	-0.37%
2010-12-30	0	16.02	16.00	16.02	15.96	16.20	894,000	14,348,528	16.050	10.68	10.66	10.68	10.64	10.80	1,341,477	10.696	-0.37%
2010-12-29	0	16.08	16.06	16.08	15.90	16.20	224,000	3,591,688	16.034	10.72	10.70	10.72	10.60	10.80	336,120	10.686	1.01%
2010-12-28	0	15.92	15.90	15.92	15.80	16.02	2,156,000	34,281,600	15.901	10.61	10.60	10.61	10.53	10.68	3,235,151	10.597	-1.49%
2010-12-24	0	16.16	16.02	16.18	15.98	16.30	712,300	11,436,940	16.056	10.77	10.68	10.78	10.65	10.86	1,068,830	10.700	0.37%
2010-12-23	0	16.10	16.10	16.16	15.96	16.30	1,540,000	24,748,246	16.070	10.73	10.73	10.77	10.64	10.86	2,310,822	10.710	0.37%
2010-12-22	0	16.04	16.04	16.12	15.88	16.28	2,358,000	37,833,351	16.045	10.69	10.69	10.74	10.58	10.85	3,538,258	10.693	-1.35%
2010-12-21	0	16.26	16.26	16.28	16.22	16.40	2,518,000	41,004,400	16.285	10.84	10.84	10.85	10.81	10.93	3,778,344	10.852	-0.49%
2010-12-20	0	16.34	16.32	16.34	16.20	16.88	2,770,000	45,292,100	16.351	10.89	10.88	10.89	10.80	11.25	4,156,478	10.897	-0.97%
2010-12-17	0	16.50	16.40	16.60	15.92	16.60	5,542,000	89,633,200	16.173	11.00	10.93	11.06	10.61	11.06	8,315,958	10.778	2.87%
2010-12-16	0	16.04	16.04	16.20	15.84	16.36	2,478,000	40,084,240	16.176	10.69	10.69	10.80	10.56	10.90	3,718,322	10.780	-0.99%
2010-12-15	0	16.20	16.20	16.22	16.08	16.68	2,406,094	39,095,030	16.248	10.80	10.80	10.81	10.72	11.12	3,610,425	10.828	-2.29%
2010-12-14	0	16.58	16.58	16.60	15.82	16.64	3,046,000	49,706,900	16.319	11.05	11.05	11.06	10.54	11.09	4,570,626	10.875	4.02%
2010-12-13	0	15.94	15.92	15.98	15.66	15.98	1,943,366	30,915,869	15.908	10.62	10.61	10.65	10.44	10.65	2,916,086	10.602	0.38%
2010-12-10	0	15.88	15.86	15.90	15.80	16.20	3,144,000	50,040,906	15.916	10.58	10.57	10.60	10.53	10.80	4,717,678	10.607	-0.13%
2010-12-09	0	15.90	15.88	15.90	15.80	16.28	3,405,000	54,288,640	15.944	10.60	10.58	10.60	10.53	10.85	5,109,317	10.625	-1.85%
2010-12-08	0	16.20	16.20	16.26	16.18	17.00	3,824,500	62,484,910	16.338	10.80	10.80	10.84	10.78	11.33	5,738,791	10.888	-3.57%
2010-12-07	0	16.80	16.72	16.80	16.54	16.96	3,367,677	56,499,284	16.777	11.20	11.14	11.20	11.02	11.30	5,053,313	11.181	1.08%
2010-12-06	0	16.62	16.58	16.60	16.56	17.20	2,950,623	49,282,110	16.702	11.08	11.05	11.06	11.04	11.46	4,427,509	11.131	-2.24%
2010-12-03	0	17.00	16.98	17.00	16.10	17.12	6,708,700	112,589,222	16.783	11.33	11.32	11.33	10.73	11.41	10,066,630	11.184	3.66%
2010-12-02	0	16.40	16.36	16.42	14.50	16.50	17,594,110	276,034,185	15.689	10.93	10.90	10.94	9.663	11.00	26,400,554	10.456	13.57%
2010-12-01	0	14.44	14.40	14.42	14.00	15.36	21,021,447	305,318,441	14.524	9.623	9.597	9.610	9.330	10.24	31,543,389	9.6793	-9.75%
2010-11-30	0	16.00	15.98	16.00	15.92	16.40	1,870,000	30,061,320	16.076	10.66	10.65	10.66	10.61	10.93	2,805,998	10.713	-2.56%
2010-11-29	0	16.42	16.42	16.46	16.24	16.52	2,260,498	37,164,207	16.441	10.94	10.94	10.97	10.82	11.01	3,391,953	10.957	0.37%
2010-11-26	0	16.36	16.32	16.38	15.80	16.40	2,072,000	33,389,120	16.114	10.90	10.88	10.92	10.53	10.93	3,109,106	10.739	2.00%
2010-11-25	0	16.04	16.02	16.04	15.84	16.10	1,598,000	25,594,620	16.017	10.69	10.68	10.69	10.56	10.73	2,397,853	10.674	1.01%
2010-11-24	0	15.88	15.88	15.96	15.74	16.00	1,288,000	20,470,640	15.893	10.58	10.58	10.64	10.49	10.66	1,932,687	10.592	-0.25%
2010-11-23	0	15.92	15.92	15.94	15.80	16.22	2,006,000	31,970,120	15.937	10.61	10.61	10.62	10.53	10.81	3,010,071	10.621	-1.73%
2010-11-22	0	16.20	16.18	16.22	15.80	16.20	864,000	13,903,040	16.091	10.80	10.78	10.81	10.53	10.80	1,296,461	10.724	1.76%
2010-11-19	0	15.92	15.92	15.98	15.68	16.24	1,943,000	31,165,040	16.040	10.61	10.61	10.65	10.45	10.82	2,915,537	10.689	-0.50%
2010-11-18	0	16.00	16.00	16.02	15.76	16.08	1,612,993	25,638,643	15.895	10.66	10.66	10.68	10.50	10.72	2,420,350	10.593	1.52%
2010-11-17	0	15.76	15.74	15.76	15.50	15.80	3,414,000	53,312,440	15.616	10.50	10.49	10.50	10.33	10.53	5,122,822	10.407	-0.25%
2010-11-16	0	15.80	15.78	15.80	15.62	16.28	3,052,000	48,469,374	15.881	10.53	10.52	10.53	10.41	10.85	4,579,629	10.584	-1.99%
2010-11-15	0	16.12	16.08	16.12	15.52	16.20	3,604,000	57,286,920	15.895	10.74	10.72	10.74	10.34	10.80	5,407,923	10.593	2.15%
2010-11-12	0	15.78	15.72	15.78	15.66	16.34	3,564,416	56,779,739	15.930	10.52	10.48	10.52	10.44	10.89	5,348,526	10.616	-3.19%
2010-11-11	0	16.30	16.28	16.30	16.10	16.50	3,347,600	54,496,376	16.279	10.86	10.85	10.86	10.73	11.00	5,023,186	10.849	-0.73%
2010-11-10	0	16.42	16.42	16.44	16.08	16.48	5,372,500	87,972,132	16.375	10.94	10.94	10.96	10.72	10.98	8,061,617	10.912	2.24%
2010-11-09	0	16.06	16.00	16.02	15.60	16.50	6,967,000	112,503,310	16.148	10.70	10.66	10.68	10.40	11.00	10,454,218	10.762	1.13%
2010-11-08	0	15.88	15.88	15.90	15.36	15.90	4,392,500	68,738,278	15.649	10.58	10.58	10.60	10.24	10.60	6,591,094	10.429	2.32%
2010-11-05	0	15.52	15.48	15.52	15.24	15.86	4,093,922	63,153,444	15.426	10.34	10.32	10.34	10.16	10.57	6,143,068	10.280	-1.02%
2010-11-04	0	15.68	15.66	15.68	15.42	16.16	7,613,000	120,117,098	15.778	10.45	10.44	10.45	10.28	10.77	11,423,563	10.515	-1.13%
2010-11-03	0	15.86	15.84	15.86	15.32	15.88	15,084,000	236,588,240	15.685	10.57	10.56	10.57	10.21	10.58	22,634,050	10.453	5.59%
2010-11-02	0	15.02	15.02	15.04	14.40	15.24	9,972,000	149,026,796	14.945	10.01	10.01	10.02	9.597	10.16	14,963,322	9.9595	4.45%
2010-11-01	0	14.38	14.38	14.40	14.30	14.70	6,082,500	87,741,760	14.425	9.583	9.583	9.597	9.530	9.797	9,126,996	9.6134	-2.18%
2010-10-29	0	14.70	14.64	14.72	14.30	14.84	3,292,000	47,993,094	14.579	9.797	9.757	9.810	9.530	9.890	4,939,757	9.7157	1.52%
2010-10-28	0	14.48	14.46	14.50	14.40	14.96	3,920,000	57,001,880	14.541	9.650	9.637	9.663	9.597	9.970	5,882,092	9.6907	-1.50%
2010-10-27	0	14.70	14.68	14.70	14.66	15.08	4,983,000	73,948,960	14.840	9.797	9.783	9.797	9.770	10.05	7,477,159	9.8900	0.41%
2010-10-26	0	14.64	14.64	14.68	14.56	15.06	4,634,000	68,150,580	14.707	9.757	9.757	9.783	9.703	10.04	6,953,473	9.8009	-1.74%
2010-10-25	0	14.90	14.90	14.92	14.86	15.20	2,820,500	42,175,758	14.953	9.930	9.930	9.943	9.903	10.13	4,232,255	9.9653	0.27%
2010-10-22	0	14.86	14.86	14.88	14.72	15.00	4,000,000	59,397,360	14.849	9.903	9.903	9.916	9.810	9.996	6,002,135	9.8960	-1.20%
2010-10-21	0	15.04	15.02	15.04	14.90	15.22	2,816,000	42,299,400	15.021	10.02	10.01	10.02	9.930	10.14	4,225,503	10.011	0.27%
2010-10-20	0	15.00	15.00	15.04	14.94	15.22	5,496,000	82,470,560	15.006	9.996	9.996	10.02	9.956	10.14	8,246,933	10.000	-2.72%
2010-10-19	0	15.42	15.40	15.42	15.30	15.50	5,516,000	84,832,880	15.379	10.28	10.26	10.28	10.20	10.33	8,276,944	10.249	0.26%
2010-10-18	0	15.38	15.34	15.40	15.30	15.60	1,905,000	29,332,160	15.397	10.25	10.22	10.26	10.20	10.40	2,858,517	10.261	0.39%
2010-10-15	0	15.32	15.28	15.32	15.04	15.90	6,654,078	103,450,566	15.547	10.21	10.18	10.21	10.02	10.60	9,984,668	10.361	-3.04%
2010-10-14	0	15.80	15.80	15.84	15.64	15.92	10,068,000	157,685,534	15.662	10.53	10.53	10.56	10.42	10.61	15,107,373	10.438	2.20%
2010-10-13	0	15.46	15.40	15.44	14.90	15.46	9,302,000	141,397,400	15.201	10.30	10.26	10.29	9.930	10.30	13,957,964	10.130	4.74%
2010-10-12	0	14.76	14.70	14.76	14.38	14.78	3,598,000	52,510,296	14.594	9.837	9.797	9.837	9.583	9.850	5,398,920	9.7261	2.36%
2010-10-11	0	14.42	14.40	14.42	14.14	14.82	6,568,000	94,420,360	14.376	9.610	9.597	9.610	9.423	9.876	9,855,505	9.5805	-1.23%
2010-10-08	0	14.60	14.60	14.68	14.56	14.98	4,908,000	72,120,200	14.694	9.730	9.730	9.783	9.703	9.983	7,364,619	9.7928	-1.48%
2010-10-07	0	14.82	14.80	14.82	14.50	15.06	4,713,573	69,933,171	14.837	9.876	9.863	9.876	9.663	10.04	7,072,875	9.8875	2.21%
2010-10-06	0	14.50	14.48	14.50	14.34	15.10	10,216,766	150,361,405	14.717	9.663	9.650	9.663	9.557	10.06	15,330,601	9.8079	-3.07%
2010-10-05	0	14.96	14.94	14.96	14.94	15.32	4,976,000	75,327,760	15.138	9.970	9.956	9.970	9.956	10.21	7,466,655	10.089	-2.35%
2010-10-04	0	15.32	15.30	15.32	15.22	15.46	5,038,306	77,151,839	15.313	10.21	10.20	10.21	10.14	10.30	7,560,148	10.205	1.73%
2010-09-30	0	15.06	15.06	15.08	14.96	15.58	7,350,200	111,411,052	15.158	10.04	10.04	10.05	9.970	10.38	11,029,222	10.101	-2.21%
2010-09-29	0	15.40	15.38	15.40	15.28	15.66	5,082,000	78,349,610	15.417	10.26	10.25	10.26	10.18	10.44	7,625,712	10.274	-0.39%
2010-09-28	0	15.46	15.46	15.48	15.44	16.16	7,135,143	111,663,454	15.650	10.30	10.30	10.32	10.29	10.77	10,706,522	10.429	-4.45%
2010-09-27	0	16.18	16.14	16.20	15.98	16.60	5,910,000	95,666,460	16.187	10.78	10.76	10.80	10.65	11.06	8,868,154	10.788	-0.49%
2010-09-24	0	16.26	16.24	16.28	15.80	16.46	4,500,000	72,424,320	16.094	10.84	10.82	10.85	10.53	10.97	6,752,401	10.726	-0.37%
2010-09-22	0	16.32	16.30	16.32	15.68	16.36	9,580,345	154,508,133	16.128	10.88	10.86	10.88	10.45	10.90	14,375,630	10.748	5.29%
2010-09-21	0	15.50	15.50	15.52	15.06	15.58	7,970,000	122,011,620	15.309	10.33	10.33	10.34	10.04	10.38	11,959,253	10.202	2.38%
2010-09-20	0	15.14	15.14	15.22	14.98	15.60	10,211,000	156,523,080	15.329	10.09	10.09	10.14	9.983	10.40	15,321,949	10.216	0.26%
2010-09-17	0	15.10	15.08	15.10	14.96	15.32	5,182,000	78,131,640	15.078	10.06	10.05	10.06	9.970	10.21	7,775,765	10.048	-0.26%
2010-09-16	0	15.14	15.12	15.16	14.90	15.50	8,940,000	135,650,300	15.173	10.09	10.08	10.10	9.930	10.33	13,414,771	10.112	-0.92%
2010-09-15	0	15.28	15.26	15.28	15.12	15.60	72,964,264	1,113,367,974	15.259	10.18	10.17	10.18	10.08	10.40	109,485,334	10.169	-5.68%
2010-09-14	0	16.20	16.22	16.32	16.16	17.30	5,230,962	87,310,389	16.691	10.80	10.81	10.88	10.77	11.53	7,849,235	11.123	-4.82%
2010-09-13	0	17.02	17.00	17.04	16.70	17.24	4,137,000	70,035,976	16.929	11.34	11.33	11.36	11.13	11.49	6,207,708	11.282	2.28%
2010-09-10	0	16.64	16.60	16.64	16.52	16.96	4,628,000	77,497,920	16.745	11.09	11.06	11.09	11.01	11.30	6,944,470	11.160	1.09%
2010-09-09	0	16.46	16.40	16.46	15.62	16.50	6,250,000	101,058,946	16.169	10.97	10.93	10.97	10.41	11.00	9,378,335	10.776	4.57%
2010-09-08	0	15.74	15.62	15.74	15.34	15.84	2,274,000	35,520,328	15.620	10.49	10.41	10.49	10.22	10.56	3,412,214	10.410	0.25%
2010-09-07	0	15.70	15.68	15.72	14.90	15.76	4,444,000	67,766,720	15.249	10.46	10.45	10.48	9.930	10.50	6,668,372	10.162	4.95%
2010-09-06	0	14.96	14.96	15.00	14.80	15.46	8,696,000	131,355,220	15.105	9.970	9.970	9.996	9.863	10.30	13,048,641	10.067	1.77%
2010-09-03	0	14.70	14.66	14.70	14.52	14.80	1,406,132	20,624,618	14.668	9.797	9.770	9.797	9.677	9.863	2,109,948	9.7749	0.00%
2010-09-02	0	14.70	14.68	14.70	14.60	14.84	1,220,000	17,927,640	14.695	9.797	9.783	9.797	9.730	9.890	1,830,651	9.7930	1.38%
2010-09-01	0	14.50	14.48	14.50	14.36	15.00	3,618,000	52,685,680	14.562	9.663	9.650	9.663	9.570	9.996	5,428,931	9.7046	-3.33%
2010-08-31	0	15.00	14.86	-	13.20	15.06	4,519,000	63,782,140	14.114	9.996	9.903	-	8.797	10.04	6,780,912	9.4061	11.94%
2010-08-30	0	13.40	13.40	13.42	13.32	13.86	1,808,170	24,478,925	13.538	8.930	8.930	8.943	8.877	9.237	2,713,220	9.0221	-0.15%
2010-08-27	0	13.42	13.36	13.46	13.30	14.22	2,658,000	36,703,800	13.809	8.943	8.903	8.970	8.864	9.477	3,988,418	9.2026	-5.63%
2010-08-26	0	14.22	14.20	14.22	14.14	14.40	2,339,000	33,411,618	14.285	9.477	9.463	9.477	9.423	9.597	3,509,748	9.5197	1.43%
2010-08-25	0	14.02	14.02	14.18	13.54	14.24	4,360,000	60,702,640	13.923	9.343	9.343	9.450	9.023	9.490	6,542,327	9.2784	1.89%
2010-08-24	0	13.76	13.70	13.76	13.32	13.80	5,462,000	74,358,936	13.614	9.170	9.130	9.170	8.877	9.197	8,195,915	9.0727	2.69%
2010-08-23	0	13.40	13.38	13.40	13.38	13.72	2,040,000	27,416,280	13.439	8.930	8.917	8.930	8.917	9.143	3,061,089	8.9564	-0.89%
2010-08-20	0	13.64	13.62	13.64	13.38	13.70	2,580,000	34,942,400	13.544	9.010	8.997	9.010	8.838	9.050	3,905,738	8.9464	1.19%
2010-08-19	0	13.48	13.46	13.48	13.38	13.68	2,342,000	31,606,560	13.496	8.904	8.891	8.904	8.838	9.037	3,545,441	8.9147	0.90%
2010-08-18	0	13.36	13.34	13.36	13.34	13.82	4,102,265	55,466,338	13.521	8.825	8.812	8.825	8.812	9.129	6,210,222	8.9315	-1.04%
2010-08-17	0	13.50	13.50	13.52	13.36	13.70	1,924,000	25,959,320	13.492	8.918	8.918	8.931	8.825	9.050	2,912,651	8.9126	-1.17%
2010-08-16	0	13.66	13.66	13.70	13.40	13.90	3,048,000	41,743,560	13.695	9.023	9.023	9.050	8.852	9.182	4,614,221	9.0467	1.34%
2010-08-13	0	13.48	13.44	13.50	12.90	13.56	4,780,000	64,005,288	13.390	8.904	8.878	8.918	8.521	8.957	7,236,213	8.8451	3.53%
2010-08-12	0	13.02	13.02	13.06	12.80	13.26	2,872,000	37,371,088	13.012	8.601	8.601	8.627	8.455	8.759	4,347,783	8.5954	-2.25%
2010-08-11	0	13.32	13.28	13.30	13.10	13.70	2,872,000	38,174,094	13.292	8.799	8.772	8.786	8.653	9.050	4,347,783	8.7801	-1.33%
2010-08-10	0	13.50	13.46	13.50	13.30	13.80	3,292,000	44,373,520	13.479	8.918	8.891	8.918	8.786	9.116	4,983,601	8.9039	-2.60%
2010-08-09	0	13.86	13.80	13.88	12.84	13.92	6,214,000	83,586,720	13.451	9.155	9.116	9.169	8.482	9.195	9,407,076	8.8855	6.78%
2010-08-06	0	12.98	12.96	12.98	12.74	13.26	7,881,659	102,615,920	13.020	8.574	8.561	8.574	8.416	8.759	11,931,665	8.6003	3.67%
2010-08-05	0	12.52	12.50	12.52	12.34	12.98	4,036,000	50,786,600	12.583	8.270	8.257	8.270	8.151	8.574	6,109,907	8.3122	-2.19%
2010-08-04	0	12.80	12.78	12.88	12.72	13.72	4,826,000	62,607,280	12.973	8.455	8.442	8.508	8.402	9.063	7,305,850	8.5695	-4.48%
2010-08-03	0	13.40	13.30	13.42	12.60	13.48	6,668,000	87,451,818	13.115	8.852	8.786	8.865	8.323	8.904	10,094,365	8.6634	6.86%
2010-08-02	0	12.54	12.50	12.54	12.02	12.86	3,998,000	50,026,480	12.513	8.284	8.257	8.284	7.940	8.495	6,052,380	8.2656	4.33%
2010-07-30	0	12.02	12.02	12.04	11.90	12.26	2,534,328	30,486,781	12.030	7.940	7.940	7.953	7.861	8.099	3,836,598	7.9463	-2.12%
2010-07-29	0	12.28	12.20	12.28	11.92	12.30	1,296,000	15,673,316	12.094	8.112	8.059	8.112	7.874	8.125	1,961,952	7.9886	1.99%
2010-07-28	0	12.04	12.02	12.04	11.82	12.20	1,090,000	13,152,240	12.066	7.953	7.940	7.953	7.808	8.059	1,650,099	7.9706	1.01%
2010-07-27	0	11.92	11.94	11.96	11.70	12.38	3,448,000	41,318,880	11.983	7.874	7.887	7.900	7.729	8.178	5,219,762	7.9159	-1.00%
2010-07-26	0	12.04	12.02	12.04	11.88	12.60	5,470,000	66,149,960	12.093	7.953	7.940	7.953	7.848	8.323	8,280,770	7.9884	7.69%
2010-07-23	0	11.18	11.18	11.20	11.10	12.08	3,785,000	44,206,960	11.680	7.385	7.385	7.398	7.332	7.980	5,729,930	7.7151	1.08%
2010-07-22	0	11.06	11.04	11.06	10.82	11.28	2,372,000	26,356,880	11.112	7.306	7.293	7.306	7.147	7.451	3,590,857	7.3400	-2.12%
2010-07-21	0	11.30	11.24	11.30	10.16	11.32	5,066,000	54,894,000	10.836	7.464	7.425	7.464	6.711	7.478	7,669,174	7.1577	12.10%
2010-07-20	0	10.08	10.08	10.10	9.710	10.20	1,694,000	16,883,660	9.9667	6.659	6.659	6.672	6.414	6.738	2,564,465	6.5837	3.81%
2010-07-19	0	9.710	9.710	9.720	9.650	9.790	1,514,000	14,701,720	9.7105	6.414	6.414	6.421	6.374	6.467	2,291,972	6.4144	-0.31%
2010-07-16	0	9.740	9.740	9.750	9.600	9.780	1,286,000	12,483,294	9.7071	6.434	6.434	6.441	6.341	6.460	1,946,814	6.4122	-0.31%
2010-07-15	0	9.770	9.710	9.780	9.630	9.900	3,124,000	30,435,180	9.7424	6.454	6.414	6.460	6.361	6.540	4,729,274	6.4355	-1.31%
2010-07-14	0	9.900	9.880	9.900	9.800	9.940	1,030,000	10,177,440	9.8810	6.540	6.526	6.540	6.474	6.566	1,559,268	6.5271	1.75%
2010-07-13	0	9.730	9.790	9.800	9.480	9.880	3,528,000	34,112,320	9.6690	6.427	6.467	6.474	6.262	6.526	5,340,870	6.3870	1.35%
2010-07-12	0	9.600	9.600	9.650	9.520	9.890	2,232,000	21,556,240	9.6578	6.341	6.341	6.374	6.289	6.533	3,378,918	6.3796	-2.24%
2010-07-09	0	9.820	9.820	9.850	9.720	9.900	1,050,000	10,318,708	9.8273	6.487	6.487	6.507	6.421	6.540	1,589,545	6.4916	1.13%
2010-07-08	0	9.710	9.680	9.750	9.580	9.860	1,511,059	14,766,077	9.7720	6.414	6.394	6.441	6.328	6.513	2,287,520	6.4551	3.52%
2010-07-07	0	9.380	9.380	9.400	9.340	9.810	3,620,000	34,617,980	9.5630	6.196	6.196	6.209	6.170	6.480	5,480,144	6.3170	-3.99%
2010-07-06	0	9.770	9.750	9.770	9.630	9.960	2,898,000	28,287,620	9.7611	6.454	6.441	6.454	6.361	6.579	4,387,143	6.4478	0.41%
2010-07-05	0	9.730	9.710	9.730	9.690	10.12	3,721,000	36,359,208	9.7714	6.427	6.414	6.427	6.401	6.685	5,633,043	6.4546	-3.28%
2010-07-02	0	10.06	10.04	10.10	9.880	10.70	8,862,929	89,205,825	10.065	6.645	6.632	6.672	6.526	7.068	13,417,163	6.6486	-5.81%
2010-06-30	0	10.68	10.62	10.72	10.30	10.74	3,044,000	31,980,640	10.506	7.055	7.015	7.081	6.804	7.094	4,608,165	6.9400	-0.19%
2010-06-29	0	10.70	10.70	10.72	10.50	10.90	4,160,000	44,889,862	10.791	7.068	7.068	7.081	6.936	7.200	6,297,624	7.1281	-0.93%
2010-06-28	0	10.80	10.74	10.80	10.44	10.90	3,616,000	38,965,440	10.776	7.134	7.094	7.134	6.896	7.200	5,474,089	7.1182	3.65%
2010-06-25	0	10.42	10.44	10.52	10.30	10.80	2,830,000	29,668,000	10.483	6.883	6.896	6.949	6.804	7.134	4,284,201	6.9250	-3.52%
2010-06-24	0	10.80	10.78	10.80	10.70	10.92	1,706,000	18,426,926	10.801	7.134	7.121	7.134	7.068	7.213	2,582,632	7.1349	0.00%
2010-06-23	0	10.80	10.78	10.80	10.52	10.84	3,478,000	37,229,076	10.704	7.134	7.121	7.134	6.949	7.161	5,265,177	7.0708	0.93%
2010-06-22	0	10.70	10.64	10.70	10.04	10.80	5,955,875	63,086,109	10.592	7.068	7.028	7.068	6.632	7.134	9,016,313	6.9969	5.11%
2010-06-21	0	10.18	10.18	10.20	9.850	10.40	6,060,000	61,688,160	10.180	6.725	6.725	6.738	6.507	6.870	9,173,943	6.7243	2.31%
2010-06-18	0	9.950	9.940	9.950	9.720	10.88	6,918,800	69,315,976	10.018	6.573	6.566	6.573	6.421	7.187	10,474,039	6.6179	-7.01%
2010-06-17	0	10.70	10.70	10.74	10.62	11.04	3,142,000	33,971,520	10.812	7.068	7.068	7.094	7.015	7.293	4,756,523	7.1421	-1.29%
2010-06-15	0	10.84	10.82	10.84	10.38	11.02	4,650,000	50,008,560	10.755	7.161	7.147	7.161	6.857	7.279	7,039,412	7.1041	3.63%
2010-06-14	0	10.46	10.44	10.46	10.04	10.56	4,596,000	47,526,320	10.341	6.910	6.896	6.910	6.632	6.976	6,957,664	6.8308	4.70%
2010-06-11	0	9.990	9.960	9.990	9.850	10.14	2,314,000	23,115,160	9.9893	6.599	6.579	6.599	6.507	6.698	3,503,054	6.5986	1.42%
2010-06-10	0	9.850	9.850	9.880	9.680	10.14	1,894,000	18,792,600	9.9222	6.507	6.507	6.526	6.394	6.698	2,867,236	6.5543	-0.61%
2010-06-09	0	9.910	9.880	9.910	9.800	10.00	1,836,000	18,153,740	9.8877	6.546	6.526	6.546	6.474	6.606	2,779,432	6.5315	-0.40%
2010-06-08	0	9.950	9.930	9.950	9.810	10.10	1,392,000	13,795,700	9.9107	6.573	6.559	6.573	6.480	6.672	2,107,282	6.5467	1.43%
2010-06-07	0	9.810	9.810	9.830	9.410	9.950	1,951,000	19,022,060	9.7499	6.480	6.480	6.493	6.216	6.573	2,953,525	6.4405	-1.90%
2010-06-04	0	10.00	10.00	10.04	9.900	10.30	3,658,000	36,776,940	10.054	6.606	6.606	6.632	6.540	6.804	5,537,671	6.6412	0.00%
2010-06-03	0	10.00	9.990	10.00	9.420	10.28	7,796,000	77,562,290	9.9490	6.606	6.599	6.606	6.223	6.791	11,801,990	6.5720	8.70%
2010-06-02	0	9.200	9.180	9.200	8.910	9.520	3,782,000	34,632,538	9.1572	6.077	6.064	6.077	5.886	6.289	5,725,388	6.0489	-2.34%
2010-06-01	0	9.420	9.420	9.480	9.200	9.600	2,728,000	25,718,320	9.4275	6.223	6.223	6.262	6.077	6.341	4,129,788	6.2275	2.39%
2010-05-31	0	9.200	9.200	9.230	9.100	9.480	2,624,000	24,313,220	9.2657	6.077	6.077	6.097	6.011	6.262	3,972,348	6.1206	-0.54%
2010-05-28	0	9.250	9.240	9.300	9.000	9.620	5,171,600	48,710,548	9.4189	6.110	6.104	6.143	5.945	6.355	7,829,037	6.2218	4.28%
2010-05-27	0	8.870	8.870	8.980	8.300	9.200	9,480,000	81,925,256	8.6419	5.859	5.859	5.932	5.483	6.077	14,351,317	5.7086	6.87%
2010-05-26	0	8.300	8.270	8.360	8.030	8.440	6,122,000	50,356,960	8.2256	5.483	5.463	5.522	5.304	5.575	9,267,802	5.4335	0.36%
2010-05-25	0	8.270	8.260	8.330	8.250	8.800	6,586,000	55,362,014	8.4060	5.463	5.456	5.503	5.450	5.813	9,970,229	5.5527	-6.34%
2010-05-24	0	8.830	8.830	8.870	8.600	9.190	4,182,000	37,259,780	8.9096	5.833	5.833	5.859	5.681	6.071	6,330,929	5.8854	-2.65%
2010-05-20	0	9.070	9.020	9.070	8.390	9.800	12,325,000	109,294,738	8.8677	5.991	5.958	5.991	5.542	6.474	18,658,226	5.8577	-5.22%
2010-05-19	0	9.570	9.560	9.580	9.540	10.50	7,542,000	75,585,368	10.022	6.322	6.315	6.328	6.302	6.936	11,417,472	6.6201	-8.68%
2010-05-18	0	10.48	10.46	10.48	9.520	10.62	8,382,000	83,937,686	10.014	6.923	6.910	6.923	6.289	7.015	12,689,107	6.6149	9.28%
2010-05-17	0	9.590	9.570	9.630	9.300	9.930	3,942,131	37,708,879	9.5656	6.335	6.322	6.361	6.143	6.559	5,967,803	6.3187	-2.24%
2010-05-14	0	9.810	9.800	9.830	9.450	10.20	6,048,448	60,046,153	9.9275	6.480	6.474	6.493	6.242	6.738	9,156,455	6.5578	2.29%
2010-05-13	0	9.780	9.770	9.790	9.230	9.980	8,254,000	80,294,900	9.7280	6.335	6.328	6.341	5.979	6.464	12,742,896	6.3012	6.54%
2010-05-12	0	9.180	9.180	9.190	8.960	9.250	1,978,000	17,941,940	9.0707	5.946	5.946	5.953	5.804	5.992	3,053,725	5.8754	1.32%
2010-05-11	0	9.060	9.040	9.060	8.990	9.470	5,248,000	48,138,340	9.1727	5.868	5.856	5.868	5.823	6.134	8,102,098	5.9415	-0.33%
2010-05-10	0	9.090	9.090	9.120	8.720	9.280	5,258,300	47,087,750	8.9549	5.888	5.888	5.907	5.648	6.011	8,118,000	5.8004	-0.11%
2010-05-07	0	9.100	9.080	9.090	9.000	9.410	4,238,265	38,902,315	9.1788	5.894	5.881	5.888	5.830	6.095	6,543,224	5.9454	-3.29%
2010-05-06	0	9.410	9.430	9.440	9.060	10.04	6,176,000	58,770,160	9.5159	6.095	6.108	6.115	5.868	6.503	9,534,786	6.1638	-3.19%
2010-05-05	0	9.720	9.680	9.700	9.130	9.900	4,466,000	42,323,812	9.4769	6.296	6.270	6.283	5.914	6.413	6,894,811	6.1385	2.32%
2010-05-04	0	9.500	9.500	9.510	9.000	9.740	5,186,169	48,760,963	9.4021	6.153	6.153	6.160	5.830	6.309	8,006,641	6.0901	0.00%
2010-05-03	0	9.500	9.500	9.530	8.960	9.700	5,406,000	50,994,820	9.4330	6.153	6.153	6.173	5.804	6.283	8,346,026	6.1101	5.91%
2010-04-30	0	8.970	8.960	8.990	8.380	9.090	127,870,383	1,093,024,003	8.5479	5.810	5.804	5.823	5.428	5.888	197,412,039	5.5368	-2.61%
2010-04-29	0	9.210	9.220	9.300	9.200	9.860	3,506,000	33,600,880	9.5838	5.966	5.972	6.024	5.959	6.387	5,412,720	6.2078	-4.76%
2010-04-28	0	9.670	9.670	9.740	9.040	9.920	8,098,000	77,306,680	9.5464	6.264	6.264	6.309	5.856	6.426	12,502,056	6.1835	2.65%
2010-04-27	0	9.420	9.410	9.420	9.340	9.990	5,302,000	50,687,780	9.5601	6.102	6.095	6.102	6.050	6.471	8,185,466	6.1924	-5.14%
2010-04-26	0	9.930	9.900	9.940	9.800	10.20	3,570,000	35,615,480	9.9763	6.432	6.413	6.438	6.348	6.607	5,511,526	6.4620	0.30%
2010-04-23	0	9.900	9.900	9.960	9.410	9.960	5,648,000	54,113,570	9.5810	6.413	6.413	6.451	6.095	6.451	8,719,636	6.2059	4.32%
2010-04-22	0	9.490	9.490	9.500	9.400	9.650	5,676,000	53,761,444	9.4717	6.147	6.147	6.153	6.089	6.251	8,762,864	6.1351	1.82%
2010-04-21	0	9.320	9.320	9.340	9.220	9.990	8,456,000	80,639,580	9.5364	6.037	6.037	6.050	5.972	6.471	13,054,752	6.1770	-4.12%
2010-04-20	0	9.720	9.680	9.730	9.000	9.780	6,056,000	57,344,200	9.4690	6.296	6.270	6.302	5.830	6.335	9,349,525	6.1334	8.24%
2010-04-19	0	8.980	8.960	8.980	8.400	9.100	4,586,000	40,491,320	8.8293	5.817	5.804	5.817	5.441	5.894	7,080,073	5.7191	0.22%
2010-04-16	0	8.960	8.950	8.960	8.510	9.590	8,682,800	79,006,350	9.0992	5.804	5.797	5.804	5.512	6.212	13,404,896	5.8938	0.34%
2010-04-15	0	8.930	8.940	8.980	7.860	9.020	8,118,000	68,415,780	8.4277	5.784	5.791	5.817	5.091	5.843	12,532,933	5.4589	12.90%
2010-04-14	0	7.910	7.900	7.920	7.200	7.950	5,183,000	39,179,360	7.5592	5.124	5.117	5.130	4.664	5.149	8,001,748	4.8964	9.10%
2010-04-13	0	7.250	7.240	7.250	7.160	7.300	1,664,000	12,042,506	7.2371	4.696	4.690	4.696	4.638	4.728	2,568,958	4.6877	0.69%
2010-04-12	0	7.200	7.200	7.230	7.170	7.400	3,013,000	21,930,510	7.2786	4.664	4.664	4.683	4.644	4.793	4,651,605	4.7146	-2.04%
2010-04-09	0	7.350	7.350	7.360	7.290	7.480	2,251,000	16,542,280	7.3489	4.761	4.761	4.767	4.722	4.845	3,475,195	4.7601	-0.68%
2010-04-08	0	7.400	7.390	7.400	7.100	7.450	4,025,700	29,258,576	7.2679	4.793	4.787	4.793	4.599	4.826	6,215,056	4.7077	2.92%
2010-04-07	0	7.190	7.190	7.200	6.810	7.360	9,480,000	67,573,160	7.1280	4.657	4.657	4.664	4.411	4.767	14,635,650	4.6170	5.27%
2010-04-01	0	6.830	6.830	6.870	6.650	6.920	5,866,727	40,214,336	6.8546	4.424	4.424	4.450	4.307	4.482	9,057,317	4.4400	2.25%
2010-03-31	0	6.680	6.680	6.690	6.510	6.800	2,196,000	14,609,292	6.6527	4.327	4.327	4.333	4.217	4.405	3,390,283	4.3092	-0.60%
2010-03-30	0	6.720	6.720	6.760	6.660	6.950	1,796,000	12,201,856	6.7939	4.353	4.353	4.379	4.314	4.502	2,772,745	4.4006	-2.75%
2010-03-29	0	6.910	6.910	6.940	6.820	6.980	3,170,000	21,892,020	6.9060	4.476	4.476	4.495	4.418	4.521	4,893,988	4.4732	1.02%
2010-03-26	0	6.840	6.810	6.840	6.500	6.950	5,238,000	35,645,380	6.8052	4.430	4.411	4.430	4.210	4.502	8,086,660	4.4079	-1.01%
2010-03-25	0	6.910	6.990	7.000	6.400	6.990	9,586,000	65,600,920	6.8434	4.476	4.528	4.534	4.145	4.528	14,799,297	4.4327	5.50%
2010-03-24	0	6.550	6.530	6.550	6.380	7.010	11,317,000	75,712,880	6.6902	4.243	4.230	4.243	4.133	4.541	17,471,693	4.3335	2.34%
2010-03-23	0	6.400	6.380	6.400	5.620	6.590	18,755,000	115,755,870	6.1720	4.145	4.133	4.145	3.640	4.269	28,954,811	3.9978	20.98%
2010-03-22	0	5.290	5.240	5.290	4.960	5.300	1,492,400	7,697,100	5.1575	3.427	3.394	3.427	3.213	3.433	2,304,034	3.3407	0.38%
2010-03-19	0	5.270	5.200	5.270	4.860	5.340	2,278,600	11,781,980	5.1707	3.414	3.368	3.414	3.148	3.459	3,517,805	3.3492	-0.38%
2010-03-18	0	5.290	5.250	5.300	5.130	5.360	2,322,000	12,225,980	5.2653	3.427	3.401	3.433	3.323	3.472	3,584,808	3.4105	-0.56%
2010-03-17	0	5.320	5.280	5.330	5.260	5.400	3,254,350	17,405,038	5.3482	3.446	3.420	3.452	3.407	3.498	5,024,212	3.4642	0.00%
2010-03-16	0	5.320	5.290	5.330	5.080	5.330	3,536,000	18,305,120	5.1768	3.446	3.427	3.452	3.290	3.452	5,459,036	3.3532	3.91%
2010-03-15	0	5.120	5.090	5.140	4.740	5.140	4,195,000	20,885,360	4.9786	3.316	3.297	3.329	3.070	3.329	6,476,429	3.2248	8.02%
2010-03-12	0	4.740	4.700	4.790	4.470	4.790	2,850,000	13,260,160	4.6527	3.070	3.044	3.103	2.895	3.103	4,399,958	3.0137	4.64%
2010-03-11	0	4.530	4.520	4.550	4.450	4.550	1,332,000	5,993,400	4.4995	2.934	2.928	2.947	2.882	2.947	2,056,401	2.9145	1.57%
2010-03-10	0	4.460	4.450	4.480	4.400	4.490	1,562,000	6,941,960	4.4443	2.889	2.882	2.902	2.850	2.908	2,411,486	2.8787	-0.67%
2010-03-09	0	4.490	4.430	4.490	4.470	4.520	832,000	3,746,260	4.5027	2.908	2.869	2.908	2.895	2.928	1,284,479	2.9166	-0.44%
2010-03-08	0	4.510	4.510	4.530	4.490	4.550	1,686,000	7,609,480	4.5133	2.921	2.921	2.934	2.908	2.947	2,602,923	2.9234	0.45%
2010-03-05	0	4.490	4.480	4.490	4.450	4.500	592,000	2,656,912	4.4880	2.908	2.902	2.908	2.882	2.915	913,956	2.9070	0.22%
2010-03-04	0	4.480	4.470	4.500	4.460	4.510	674,000	3,023,900	4.4865	2.902	2.895	2.915	2.889	2.921	1,040,551	2.9061	-0.67%
2010-03-03	0	4.510	4.500	4.520	4.460	4.520	1,338,000	6,023,220	4.5017	2.921	2.915	2.928	2.889	2.928	2,065,664	2.9159	0.67%
2010-03-02	0	4.480	4.470	4.480	4.400	4.520	1,854,000	8,279,020	4.4655	2.902	2.895	2.902	2.850	2.928	2,862,288	2.8924	1.82%
2010-03-01	0	4.400	4.420	4.430	4.350	4.470	252,000	1,110,260	4.4058	2.850	2.863	2.869	2.818	2.895	389,049	2.8538	-2.00%
2010-02-26	0	4.490	4.470	4.490	4.450	4.520	756,000	3,387,880	4.4813	2.908	2.895	2.908	2.882	2.928	1,167,147	2.9027	-0.66%
2010-02-25	0	4.520	4.470	4.520	4.330	4.540	2,861,660	12,690,321	4.4346	2.928	2.895	2.928	2.805	2.941	4,417,959	2.8724	4.15%
2010-02-24	0	4.340	4.320	4.370	4.160	4.350	2,250,000	9,687,980	4.3058	2.811	2.798	2.831	2.695	2.818	3,473,651	2.7890	4.33%
2010-02-23	0	4.160	4.170	4.180	4.150	4.180	374,000	1,558,800	4.1679	2.695	2.701	2.708	2.688	2.708	577,398	2.6997	0.24%
2010-02-22	0	4.150	4.150	4.160	4.100	4.250	952,000	3,951,668	4.1509	2.688	2.688	2.695	2.656	2.753	1,469,740	2.6887	0.24%
2010-02-19	0	4.140	4.120	4.140	4.080	4.200	534,000	2,204,920	4.1291	2.682	2.669	2.682	2.643	2.720	824,413	2.6745	-1.19%
2010-02-18	0	4.190	4.190	4.200	4.130	4.230	556,000	2,318,300	4.1696	2.714	2.714	2.720	2.675	2.740	858,378	2.7008	1.45%
2010-02-17	0	4.130	4.120	4.140	4.040	4.230	410,000	1,689,000	4.1195	2.675	2.669	2.682	2.617	2.740	632,976	2.6683	2.23%
2010-02-12	0	4.040	4.020	4.060	3.900	4.080	350,000	1,384,800	3.9566	2.617	2.604	2.630	2.526	2.643	540,346	2.5628	3.06%
2010-02-11	0	3.920	3.910	3.950	3.880	3.920	294,000	1,147,040	3.9015	2.539	2.533	2.559	2.513	2.539	453,890	2.5271	0.51%
2010-02-10	0	3.900	3.870	3.950	3.750	3.940	330,000	1,252,990	3.7969	2.526	2.507	2.559	2.429	2.552	509,469	2.4594	1.83%
2010-02-09	0	3.830	3.760	3.840	3.700	3.840	1,460,000	5,485,914	3.7575	2.481	2.435	2.487	2.397	2.487	2,254,014	2.4338	1.32%
2010-02-08	0	3.780	3.770	3.790	3.720	3.780	204,000	765,380	3.7519	2.448	2.442	2.455	2.410	2.448	314,944	2.4302	0.27%
2010-02-05	0	3.770	3.760	3.770	3.750	3.830	360,000	1,359,120	3.7753	2.442	2.435	2.442	2.429	2.481	555,784	2.4454	-2.84%
2010-02-04	0	3.880	3.880	3.920	3.830	3.950	112,000	433,860	3.8738	2.513	2.513	2.539	2.481	2.559	172,911	2.5092	-2.02%
2010-02-03	0	3.960	3.960	3.980	3.830	3.990	1,534,000	6,043,040	3.9394	2.565	2.565	2.578	2.481	2.584	2,368,258	2.5517	3.13%
2010-02-02	0	3.840	3.830	3.840	3.800	3.870	998,000	3,838,480	3.8462	2.487	2.481	2.487	2.461	2.507	1,540,757	2.4913	1.05%
2010-02-01	0	3.800	3.790	3.800	3.770	3.890	788,000	2,998,680	3.8054	2.461	2.455	2.461	2.442	2.520	1,216,550	2.4649	-2.56%
2010-01-29	0	3.900	3.850	3.900	3.730	3.980	1,370,000	5,243,620	3.8275	2.526	2.494	2.526	2.416	2.578	2,115,068	2.4792	1.56%
2010-01-28	0	3.840	3.830	3.900	3.790	3.890	1,854,000	7,093,740	3.8262	2.487	2.481	2.526	2.455	2.520	2,862,288	2.4783	-0.78%
2010-01-27	0	3.870	3.860	3.870	3.830	3.950	1,112,000	4,304,640	3.8711	2.507	2.500	2.507	2.481	2.559	1,716,756	2.5074	-1.28%
2010-01-26	0	3.920	3.850	3.910	3.850	3.990	640,000	2,493,260	3.8957	2.539	2.494	2.533	2.494	2.584	988,061	2.5234	-2.24%
2010-01-25	0	4.010	3.980	4.020	3.950	4.070	726,000	2,891,840	3.9833	2.597	2.578	2.604	2.559	2.636	1,120,831	2.5801	-1.72%
2010-01-22	0	4.080	4.020	4.070	3.940	4.250	1,310,000	5,281,200	4.0315	2.643	2.604	2.636	2.552	2.753	2,022,437	2.6113	-1.45%
2010-01-21	0	4.140	4.120	4.140	4.000	4.200	852,000	3,492,100	4.0987	2.682	2.669	2.682	2.591	2.720	1,315,356	2.6549	-0.24%
2010-01-20	0	4.150	4.130	4.150	4.130	4.200	442,000	1,836,860	4.1558	2.688	2.675	2.688	2.675	2.720	682,379	2.6918	-1.89%
2010-01-19	0	4.230	4.190	4.230	4.110	4.230	474,000	1,972,180	4.1607	2.740	2.714	2.740	2.662	2.740	731,782	2.6950	0.95%
2010-01-18	0	4.190	4.180	4.230	4.170	4.290	1,632,000	6,859,480	4.2031	2.714	2.708	2.740	2.701	2.779	2,519,555	2.7225	-2.10%
2010-01-15	0	4.280	4.210	4.290	4.220	4.300	546,400	2,331,560	4.2671	2.772	2.727	2.779	2.733	2.785	843,557	2.7640	0.00%
2010-01-14	0	4.280	4.270	4.310	4.280	4.390	1,150,000	4,980,400	4.3308	2.772	2.766	2.792	2.772	2.844	1,775,422	2.8052	0.71%
2010-01-13	0	4.250	4.240	4.260	4.200	4.370	1,320,000	5,587,420	4.2329	2.753	2.746	2.759	2.720	2.831	2,037,875	2.7418	-2.75%
2010-01-12	0	4.370	4.350	4.370	4.260	4.390	1,306,000	5,660,780	4.3344	2.831	2.818	2.831	2.759	2.844	2,016,261	2.8076	1.63%
2010-01-11	0	4.300	4.290	4.300	4.270	4.380	614,000	2,647,560	4.3120	2.785	2.779	2.785	2.766	2.837	947,921	2.7930	0.70%
2010-01-08	0	4.270	4.250	4.300	4.210	4.450	1,438,000	6,200,000	4.3115	2.766	2.753	2.785	2.727	2.882	2,220,049	2.7927	-3.61%
2010-01-07	0	4.430	4.420	4.430	4.370	4.500	2,594,000	11,441,620	4.4108	2.869	2.863	2.869	2.831	2.915	4,004,734	2.8570	3.02%
2010-01-06	0	4.300	4.300	4.350	4.180	4.500	1,814,000	7,833,920	4.3186	2.785	2.785	2.818	2.708	2.915	2,800,535	2.7973	-4.66%
2010-01-05	0	4.510	4.480	4.520	4.090	4.510	2,907,080	12,657,776	4.3541	2.921	2.902	2.928	2.649	2.921	4,488,081	2.8203	10.00%
2010-01-04	0	4.100	4.090	4.100	4.040	4.220	1,336,000	5,495,380	4.1133	2.656	2.649	2.656	2.617	2.733	2,062,577	2.6643	-0.49%
2009-12-31	0	4.120	4.070	4.130	4.030	4.200	544,000	2,240,780	4.1191	2.669	2.636	2.675	2.610	2.720	839,852	2.6681	0.98%
2009-12-30	0	4.080	4.070	4.100	3.850	4.300	3,426,000	13,757,260	4.0155	2.643	2.636	2.656	2.494	2.785	5,289,213	2.6010	3.55%
2009-12-29	0	3.940	3.910	3.940	3.900	4.100	6,214,000	24,828,800	3.9956	2.552	2.533	2.552	2.526	2.656	9,593,452	2.5881	-1.99%
2009-12-28	0	4.020	4.000	4.020	4.000	4.120	2,768,000	11,247,620	4.0634	2.604	2.591	2.604	2.591	2.669	4,273,363	2.6320	-1.47%
2009-12-24	0	4.080	4.070	4.100	4.000	4.120	734,000	2,994,120	4.0792	2.643	2.636	2.656	2.591	2.669	1,133,182	2.6422	1.49%
2009-12-23	0	4.020	4.020	4.040	4.000	4.140	2,802,000	11,408,480	4.0715	2.604	2.604	2.617	2.591	2.682	4,325,853	2.6373	-0.25%
2009-12-22	0	4.030	4.030	4.060	3.970	4.200	1,726,600	7,026,920	4.0698	2.610	2.610	2.630	2.572	2.720	2,665,603	2.6361	1.51%
2009-12-21	0	3.970	3.970	4.020	3.930	4.250	1,684,000	6,756,460	4.0121	2.572	2.572	2.604	2.546	2.753	2,599,835	2.5988	-6.59%
2009-12-18	0	4.250	4.180	4.250	4.080	4.270	1,278,000	5,289,860	4.1392	2.753	2.708	2.753	2.643	2.766	1,973,034	2.6811	-0.47%
2009-12-17	0	4.270	4.260	4.270	4.230	4.550	1,678,000	7,344,080	4.3767	2.766	2.759	2.766	2.740	2.947	2,590,572	2.8349	-4.47%
2009-12-16	0	4.470	4.460	4.500	4.400	4.590	1,925,000	8,656,740	4.4970	2.895	2.889	2.915	2.850	2.973	2,971,901	2.9129	0.45%
2009-12-15	0	4.450	4.440	4.470	4.400	4.500	893,000	3,980,300	4.4572	2.882	2.876	2.895	2.850	2.915	1,378,653	2.8871	0.00%
2009-12-14	0	4.450	4.430	4.450	4.280	4.500	1,822,000	8,074,860	4.4319	2.882	2.869	2.882	2.772	2.915	2,812,885	2.8707	1.14%
2009-12-11	0	4.400	4.390	4.420	4.330	4.430	1,396,000	6,134,960	4.3947	2.850	2.844	2.863	2.805	2.869	2,155,207	2.8466	0.92%
2009-12-10	0	4.360	4.320	4.360	4.290	4.590	1,407,000	6,129,670	4.3566	2.824	2.798	2.824	2.779	2.973	2,172,190	2.8219	-3.33%
2009-12-09	0	4.510	4.470	4.520	4.460	4.600	3,124,000	14,030,360	4.4912	2.921	2.895	2.928	2.889	2.980	4,822,971	2.9091	-1.10%
2009-12-08	0	4.560	4.550	4.560	4.480	4.620	2,196,000	9,970,840	4.5405	2.954	2.947	2.954	2.902	2.993	3,390,283	2.9410	0.22%
2009-12-07	0	4.550	4.510	4.550	4.450	4.700	5,116,000	23,312,860	4.5569	2.947	2.921	2.947	2.882	3.044	7,898,311	2.9516	2.48%
2009-12-04	0	4.440	4.440	4.460	4.390	4.480	3,546,000	15,748,040	4.4411	2.876	2.876	2.889	2.844	2.902	5,474,474	2.8766	1.14%
2009-12-03	0	4.390	4.340	4.380	4.260	4.430	5,304,000	23,158,820	4.3663	2.844	2.811	2.837	2.759	2.869	8,188,553	2.8282	3.54%
2009-12-02	0	4.240	4.220	4.250	4.060	4.300	4,043,000	16,957,140	4.1942	2.746	2.733	2.753	2.630	2.785	6,241,765	2.7167	4.69%
2009-12-01	0	4.050	4.010	4.050	3.790	4.080	4,532,000	18,099,060	3.9936	2.623	2.597	2.623	2.455	2.643	6,996,705	2.5868	6.86%
2009-11-30	0	3.790	3.790	3.800	3.790	3.850	4,304,000	16,360,320	3.8012	2.455	2.455	2.461	2.455	2.494	6,644,708	2.4622	2.16%
2009-11-27	0	3.710	3.700	3.710	3.600	3.850	5,422,000	20,281,920	3.7407	2.403	2.397	2.403	2.332	2.494	8,370,727	2.4230	-4.63%
2009-11-26	0	3.890	3.860	3.900	3.860	4.030	642,000	2,517,900	3.9220	2.520	2.500	2.526	2.500	2.610	991,148	2.5404	-2.02%
2009-11-25	0	3.970	3.960	3.970	3.900	4.060	2,716,000	10,816,880	3.9827	2.572	2.565	2.572	2.526	2.630	4,193,083	2.5797	0.00%
2009-11-24	0	3.970	3.960	3.970	3.910	4.150	1,906,000	7,679,320	4.0290	2.572	2.565	2.572	2.533	2.688	2,942,568	2.6097	-3.17%
2009-11-23	0	4.100	4.090	4.100	3.960	4.160	2,540,000	10,296,800	4.0539	2.656	2.649	2.656	2.565	2.695	3,921,366	2.6258	3.54%
2009-11-20	0	3.960	3.930	3.960	3.880	4.050	1,294,000	5,156,420	3.9849	2.565	2.546	2.565	2.513	2.623	1,997,735	2.5811	-1.00%
2009-11-19	0	4.000	3.980	4.000	3.840	4.010	4,354,000	17,098,180	3.9270	2.591	2.578	2.591	2.487	2.597	6,721,901	2.5437	2.56%
2009-11-18	0	3.900	3.900	3.950	3.660	3.950	3,469,000	13,127,880	3.7843	2.526	2.526	2.559	2.371	2.559	5,355,598	2.4512	7.14%
2009-11-17	0	3.640	3.620	3.650	3.550	3.650	2,380,000	8,601,460	3.6141	2.358	2.345	2.364	2.299	2.364	3,674,351	2.3409	1.11%
2009-11-16	0	3.600	3.570	3.600	3.520	3.680	2,376,310	8,533,501	3.5911	2.332	2.312	2.332	2.280	2.384	3,668,654	2.3261	-0.83%
2009-11-13	0	3.630	3.620	3.630	3.500	3.640	1,588,000	5,660,820	3.5647	2.351	2.345	2.351	2.267	2.358	2,451,626	2.3090	1.68%
2009-11-12	0	3.570	3.570	3.590	3.530	3.610	3,288,000	11,731,676	3.5680	2.312	2.312	2.325	2.286	2.338	5,076,162	2.3111	0.28%
2009-11-11	0	3.560	3.560	3.580	3.540	3.660	1,318,000	4,709,000	3.5728	2.306	2.306	2.319	2.293	2.371	2,034,788	2.3142	0.00%
2009-11-10	0	3.560	3.540	3.560	3.520	3.700	3,422,000	12,174,540	3.5577	2.306	2.293	2.306	2.280	2.397	5,283,037	2.3045	-1.11%
2009-11-09	0	3.600	3.600	3.640	3.540	3.730	3,558,000	12,833,500	3.6069	2.332	2.332	2.358	2.293	2.416	5,493,000	2.3363	1.69%
2009-11-06	0	3.540	3.530	3.540	3.530	3.600	1,418,000	5,022,060	3.5417	2.293	2.286	2.293	2.286	2.332	2,189,172	2.2940	-1.12%
2009-11-05	0	3.580	3.550	3.580	3.530	3.700	888,000	3,178,320	3.5792	2.319	2.299	2.319	2.286	2.397	1,370,934	2.3184	-1.92%
2009-11-04	0	3.650	3.600	3.650	3.530	3.700	792,000	2,885,400	3.6432	2.364	2.332	2.364	2.286	2.397	1,222,725	2.3598	0.00%
2009-11-03	0	3.650	3.650	3.660	3.600	3.700	5,354,000	19,532,920	3.6483	2.364	2.364	2.371	2.332	2.397	8,265,746	2.3631	2.53%
2009-11-02	0	3.560	3.560	3.570	3.500	3.650	2,764,000	9,772,020	3.5355	2.306	2.306	2.312	2.267	2.364	4,267,187	2.2900	0.00%
2009-10-30	0	3.560	3.560	3.570	3.560	3.620	1,534,000	5,488,220	3.5777	2.306	2.306	2.312	2.306	2.345	2,368,258	2.3174	1.71%
2009-10-29	0	3.500	3.450	3.500	3.430	3.520	1,618,000	5,611,300	3.4680	2.267	2.235	2.267	2.222	2.280	2,497,941	2.2464	-1.13%
2009-10-28	0	3.540	3.530	3.540	3.480	3.580	2,168,000	7,652,280	3.5296	2.293	2.286	2.293	2.254	2.319	3,347,056	2.2863	0.57%
2009-10-27	0	3.520	3.520	3.540	3.450	3.570	2,828,000	9,979,740	3.5289	2.280	2.280	2.293	2.235	2.312	4,365,993	2.2858	-1.12%
2009-10-23	0	3.560	3.560	3.570	3.440	3.570	5,706,000	20,014,080	3.5075	2.306	2.306	2.312	2.228	2.312	8,809,179	2.2720	2.59%
2009-10-22	0	3.470	3.460	3.470	3.300	3.480	10,378,000	35,709,660	3.4409	2.248	2.241	2.248	2.138	2.254	16,022,022	2.2288	5.15%
2009-10-21	0	3.300	3.290	3.300	3.160	3.340	10,364,000	33,681,400	3.2498	2.138	2.131	2.138	2.047	2.163	16,000,409	2.1050	3.12%
2009-10-20	0	3.200	3.180	3.200	3.110	3.230	3,806,000	12,131,560	3.1875	2.073	2.060	2.073	2.014	2.092	5,875,874	2.0646	2.56%
2009-10-19	0	3.120	3.100	3.140	3.020	3.140	2,584,000	8,026,600	3.1063	2.021	2.008	2.034	1.956	2.034	3,989,295	2.0120	2.97%
2009-10-16	0	3.030	3.030	3.040	3.030	3.140	570,000	1,742,300	3.0567	1.963	1.963	1.969	1.963	2.034	879,992	1.9799	-1.62%
2009-10-15	0	3.080	3.060	3.080	3.060	3.150	2,472,000	7,686,380	3.1094	1.995	1.982	1.995	1.982	2.040	3,816,385	2.0140	0.98%
2009-10-14	0	3.050	3.030	3.050	3.020	3.080	1,140,000	3,492,360	3.0635	1.976	1.963	1.976	1.956	1.995	1,759,983	1.9843	0.66%
2009-10-13	0	3.030	3.030	3.050	3.030	3.080	569,000	1,741,830	3.0612	1.963	1.963	1.976	1.963	1.995	878,448	1.9828	-0.66%
2009-10-12	0	3.050	3.050	3.060	3.030	3.100	716,000	2,195,200	3.0659	1.976	1.976	1.982	1.963	2.008	1,105,393	1.9859	0.66%
2009-10-09	0	3.030	3.030	3.040	2.980	3.050	786,000	2,383,660	3.0326	1.963	1.963	1.969	1.930	1.976	1,213,462	1.9643	-0.33%
2009-10-08	0	3.040	3.030	3.040	3.020	3.050	740,000	2,245,140	3.0340	1.969	1.963	1.969	1.956	1.976	1,142,445	1.9652	-0.98%
2009-10-07	0	3.070	3.070	3.080	3.030	3.100	1,214,000	3,727,780	3.0707	1.989	1.989	1.995	1.963	2.008	1,874,228	1.9890	-0.97%
2009-10-06	0	3.100	3.050	3.100	2.920	3.100	2,796,000	8,430,940	3.0154	2.008	1.976	2.008	1.891	2.008	4,316,590	1.9531	5.80%
2009-10-05	0	2.930	2.920	2.930	2.820	2.930	1,294,000	3,774,320	2.9168	1.898	1.891	1.898	1.827	1.898	1,997,735	1.8893	0.34%
2009-10-02	0	2.920	2.920	2.930	2.890	2.960	1,112,000	3,253,260	2.9256	1.891	1.891	1.898	1.872	1.917	1,716,756	1.8950	-1.02%
2009-09-30	0	2.950	2.940	2.950	2.900	2.950	820,000	2,404,320	2.9321	1.911	1.904	1.911	1.878	1.911	1,265,953	1.8992	1.03%
2009-09-29	0	2.920	2.900	2.930	2.890	2.930	1,854,000	5,387,400	2.9058	1.891	1.878	1.898	1.872	1.898	2,862,288	1.8822	1.04%
2009-09-28	0	2.890	2.860	2.890	2.840	2.920	978,000	2,823,740	2.8873	1.872	1.853	1.872	1.840	1.891	1,509,880	1.8702	0.35%
2009-09-25	0	2.880	2.880	2.890	2.800	2.880	884,000	2,506,180	2.8350	1.865	1.865	1.872	1.814	1.865	1,364,759	1.8364	0.70%
2009-09-24	0	2.860	2.860	2.890	2.810	2.930	2,120,000	6,048,480	2.8531	1.853	1.853	1.872	1.820	1.898	3,272,951	1.8480	-1.38%
2009-09-23	0	2.900	2.890	2.900	2.880	2.930	1,914,000	5,546,620	2.8979	1.878	1.872	1.878	1.865	1.898	2,954,919	1.8771	-0.34%
2009-09-22	0	2.910	2.910	2.920	2.900	2.950	1,772,000	5,176,180	2.9211	1.885	1.885	1.891	1.878	1.911	2,735,693	1.8921	-1.02%
2009-09-21	0	2.940	2.930	2.940	2.910	2.990	1,474,000	4,330,540	2.9380	1.904	1.898	1.904	1.885	1.937	2,275,627	1.9030	0.00%
2009-09-18	0	2.940	2.930	2.960	2.930	3.000	2,740,000	8,101,180	2.9566	1.904	1.898	1.917	1.898	1.943	4,230,135	1.9151	-0.68%
2009-09-17	0	2.960	2.960	2.970	2.960	3.040	2,704,000	8,112,540	3.0002	1.917	1.917	1.924	1.917	1.969	4,174,557	1.9433	-0.67%
2009-09-16	0	2.980	2.970	2.980	2.950	3.020	4,532,000	13,507,080	2.9804	1.930	1.924	1.930	1.911	1.956	6,996,705	1.9305	1.02%
2009-09-15	0	2.950	2.940	2.980	2.940	3.080	1,728,000	5,198,400	3.0083	1.911	1.904	1.930	1.904	1.995	2,667,764	1.9486	-0.67%
2009-09-14	0	2.970	2.970	2.980	2.960	3.090	5,802,000	17,440,620	3.0060	1.924	1.924	1.930	1.917	2.001	8,957,388	1.9471	-3.88%
2009-09-11	0	3.090	3.070	3.090	3.050	3.120	4,818,000	14,826,340	3.0773	2.001	1.989	2.001	1.976	2.021	7,438,245	1.9933	0.32%
2009-09-10	0	3.080	3.070	3.080	3.050	3.230	15,121,000	47,759,340	3.1585	1.995	1.989	1.995	1.976	2.092	23,344,479	2.0459	-5.81%
2009-09-09	0	3.270	3.270	3.280	3.110	3.320	10,828,000	35,216,340	3.2523	2.118	2.118	2.125	2.014	2.150	16,716,753	2.1066	3.81%
2009-09-08	0	3.150	3.150	3.160	3.030	3.200	14,904,000	46,882,880	3.1457	2.040	2.040	2.047	1.963	2.073	23,009,464	2.0375	3.28%
2009-09-07	0	3.050	3.040	3.060	3.000	3.100	3,159,000	9,627,850	3.0478	1.976	1.969	1.982	1.943	2.008	4,877,006	1.9741	1.33%
2009-09-04	0	3.010	3.000	3.010	2.910	3.040	3,660,000	11,007,880	3.0076	1.950	1.943	1.950	1.885	1.969	5,650,472	1.9481	2.73%
2009-09-03	0	2.930	2.920	2.940	2.900	2.960	762,000	2,237,180	2.9359	1.898	1.891	1.904	1.878	1.917	1,176,410	1.9017	1.38%
2009-09-02	0	2.890	2.890	2.900	2.870	2.960	570,000	1,660,580	2.9133	1.872	1.872	1.878	1.859	1.917	879,992	1.8870	-0.69%
2009-09-01	0	2.910	2.860	2.940	2.860	2.940	1,092,000	3,153,780	2.8881	1.885	1.853	1.904	1.853	1.904	1,685,879	1.8707	0.34%
2009-08-31	0	2.900	2.860	2.900	2.840	2.980	1,612,000	4,630,000	2.8722	1.878	1.853	1.878	1.840	1.930	2,488,678	1.8604	-2.68%
2009-08-28	0	2.980	2.970	2.980	2.950	3.040	1,254,000	3,743,720	2.9854	1.930	1.924	1.930	1.911	1.969	1,935,982	1.9338	-1.97%
2009-08-27	0	3.040	3.040	3.060	3.030	3.140	5,120,000	15,853,900	3.0965	1.969	1.969	1.982	1.963	2.034	7,904,486	2.0057	0.33%
2009-08-26	0	3.030	3.020	3.030	2.950	3.030	1,846,000	5,513,280	2.9866	1.963	1.956	1.963	1.911	1.963	2,849,938	1.9345	2.02%
2009-08-25	0	2.970	2.970	2.980	2.950	2.980	822,000	2,441,220	2.9699	1.924	1.924	1.930	1.911	1.930	1,269,041	1.9237	-0.34%
2009-08-24	0	2.980	2.970	2.980	2.950	2.980	1,732,000	5,136,520	2.9657	1.930	1.924	1.930	1.911	1.930	2,673,939	1.9210	1.02%
2009-08-21	0	2.950	2.950	2.960	2.940	3.000	2,476,000	7,326,340	2.9589	1.911	1.911	1.917	1.904	1.943	3,822,560	1.9166	0.00%
2009-08-20	0	2.950	2.940	2.950	2.900	2.980	1,018,000	3,003,700	2.9506	1.911	1.904	1.911	1.878	1.930	1,571,634	1.9112	1.72%
2009-08-19	0	2.900	2.870	2.900	2.860	3.000	2,604,000	7,610,760	2.9227	1.878	1.859	1.878	1.853	1.943	4,020,172	1.8931	0.69%
2009-08-18	0	2.880	2.880	2.900	2.850	2.930	3,324,000	9,580,300	2.8822	1.865	1.865	1.878	1.846	1.898	5,131,740	1.8669	0.00%
2009-08-17	0	2.880	2.870	2.900	2.840	3.020	4,408,000	12,885,220	2.9231	1.865	1.859	1.878	1.840	1.956	6,805,268	1.8934	-4.95%
2009-08-14	0	3.030	3.020	3.030	3.020	3.050	2,134,000	6,474,590	3.0340	1.963	1.956	1.963	1.956	1.976	3,294,565	1.9652	-0.98%
2009-08-13	0	3.060	3.050	3.060	3.030	3.090	1,290,000	3,933,340	3.0491	1.982	1.976	1.982	1.963	2.001	1,991,560	1.9750	0.00%
2009-08-12	0	3.060	3.050	3.070	3.040	3.100	2,662,000	8,170,200	3.0692	1.982	1.976	1.989	1.969	2.008	4,109,715	1.9880	-1.29%
2009-08-11	0	3.100	3.090	3.100	3.050	3.110	1,694,000	5,232,120	3.0886	2.008	2.001	2.008	1.976	2.014	2,615,273	2.0006	0.00%
2009-08-10	0	3.100	3.080	3.100	3.070	3.110	2,182,000	6,742,120	3.0899	2.008	1.995	2.008	1.989	2.014	3,368,670	2.0014	0.98%
2009-08-07	0	3.070	3.050	3.070	3.030	3.110	2,860,000	8,762,680	3.0639	1.989	1.976	1.989	1.963	2.014	4,415,396	1.9846	-0.97%
2009-08-06	0	3.100	3.090	3.100	3.040	3.130	2,588,000	7,972,120	3.0804	2.008	2.001	2.008	1.969	2.027	3,995,471	1.9953	-0.96%
2009-08-05	0	3.130	3.120	3.140	3.080	3.210	6,032,000	18,968,400	3.1446	2.027	2.021	2.034	1.995	2.079	9,312,472	2.0369	0.97%
2009-08-04	0	3.100	3.110	3.120	3.060	3.130	4,850,000	14,995,180	3.0918	2.008	2.014	2.021	1.982	2.027	7,487,648	2.0027	0.65%
2009-08-03	0	3.080	3.070	3.090	3.030	3.100	6,568,000	20,030,960	3.0498	1.995	1.989	2.001	1.963	2.008	10,139,973	1.9754	0.00%
2009-07-31	0	3.080	3.070	3.090	3.080	3.130	3,664,000	11,367,740	3.1025	1.995	1.989	2.001	1.995	2.027	5,656,648	2.0096	2.67%
2009-07-30	0	3.000	2.990	3.000	3.000	3.100	4,452,000	13,455,760	3.0224	1.943	1.937	1.943	1.943	2.008	6,873,197	1.9577	-2.60%
2009-07-29	0	3.080	3.060	3.080	2.990	3.190	4,644,000	14,305,060	3.0803	1.995	1.982	1.995	1.937	2.066	7,169,616	1.9952	-3.45%
2009-07-28	0	3.190	3.180	3.200	3.140	3.240	3,690,000	11,708,940	3.1732	2.066	2.060	2.073	2.034	2.099	5,696,788	2.0554	-0.93%
2009-07-27	0	3.220	3.240	3.250	3.090	3.250	5,404,000	17,112,860	3.1667	2.086	2.099	2.105	2.001	2.105	8,342,938	2.0512	4.21%
2009-07-24	0	3.090	3.090	3.100	3.010	3.100	5,812,000	17,854,140	3.0719	2.001	2.001	2.008	1.950	2.008	8,972,827	1.9898	3.34%
2009-07-23	0	2.990	2.990	3.000	2.960	3.140	8,617,000	25,944,930	3.0109	1.937	1.937	1.943	1.917	2.034	13,303,312	1.9503	-1.97%
2009-07-22	0	3.050	3.060	3.100	2.990	3.150	7,776,000	24,023,760	3.0895	1.976	1.982	2.008	1.937	2.040	12,004,938	2.0012	0.99%
2009-07-21	0	3.020	3.020	3.030	3.000	3.050	2,678,000	8,090,180	3.0210	1.956	1.956	1.963	1.943	1.976	4,134,417	1.9568	0.00%
2009-07-20	0	3.020	3.020	3.040	2.950	3.030	3,730,000	11,207,960	3.0048	1.956	1.956	1.969	1.911	1.963	5,758,541	1.9463	2.37%
2009-07-17	0	2.950	2.950	2.960	2.930	2.960	1,842,000	5,431,920	2.9489	1.911	1.911	1.917	1.898	1.917	2,843,762	1.9101	0.68%
2009-07-16	0	2.930	2.910	2.930	2.900	2.970	8,632,000	25,313,040	2.9325	1.898	1.885	1.898	1.878	1.924	13,326,469	1.8995	1.03%
2009-07-15	0	2.900	2.890	2.900	2.870	2.970	8,272,000	24,029,520	2.9049	1.878	1.872	1.878	1.859	1.924	12,770,685	1.8816	-1.36%
2009-07-14	0	2.940	2.940	2.950	2.920	3.030	5,964,000	17,674,320	2.9635	1.904	1.904	1.911	1.891	1.963	9,207,491	1.9196	-2.33%
2009-07-13	0	3.010	3.000	3.010	2.990	3.060	866,000	2,611,920	3.0161	1.950	1.943	1.950	1.937	1.982	1,336,970	1.9536	-0.66%
2009-07-10	0	3.030	3.030	3.060	3.030	3.080	678,000	2,061,700	3.0409	1.963	1.963	1.982	1.963	1.995	1,046,727	1.9697	-0.98%
2009-07-09	0	3.060	3.100	3.110	3.020	3.140	1,804,000	5,504,520	3.0513	1.982	2.008	2.014	1.956	2.034	2,785,096	1.9764	-0.33%
2009-07-08	0	3.070	3.050	3.080	2.940	3.140	3,155,000	9,532,528	3.0214	1.989	1.976	1.995	1.904	2.034	4,870,831	1.9571	2.33%
2009-07-07	0	3.000	2.990	3.000	2.980	3.100	2,550,000	7,672,440	3.0088	1.943	1.937	1.943	1.930	2.008	3,936,804	1.9489	-2.60%
2009-07-06	0	3.080	3.080	3.090	3.020	3.130	2,582,000	7,971,100	3.0872	1.995	1.995	2.001	1.956	2.027	3,986,208	1.9997	0.98%
2009-07-03	0	3.050	3.060	3.080	2.990	3.100	1,662,000	5,080,620	3.0569	1.976	1.982	1.995	1.937	2.008	2,565,870	1.9801	-0.33%
2009-07-02	0	3.060	3.030	3.070	3.010	3.180	4,282,000	13,179,900	3.0780	1.982	1.963	1.989	1.950	2.060	6,610,744	1.9937	-0.33%
2009-06-30	0	3.070	3.060	3.090	2.990	3.130	7,770,800	23,869,252	3.0717	1.989	1.982	2.001	1.937	2.027	11,996,910	1.9896	3.72%
2009-06-29	0	2.960	2.960	2.970	2.940	3.030	2,016,000	5,994,580	2.9735	1.917	1.917	1.924	1.904	1.963	3,112,391	1.9260	-1.33%
2009-06-26	0	3.000	2.990	3.000	2.980	3.070	5,061,000	15,202,920	3.0039	1.943	1.937	1.943	1.930	1.989	7,813,399	1.9457	1.35%
2009-06-25	0	2.960	2.960	2.980	2.960	3.020	1,596,000	4,772,620	2.9904	1.917	1.917	1.930	1.917	1.956	2,463,976	1.9370	-1.33%
2009-06-24	0	3.000	3.000	3.020	2.890	3.030	1,206,000	3,582,340	2.9704	1.943	1.943	1.956	1.872	1.963	1,861,877	1.9240	2.04%
2009-06-23	0	2.940	2.940	2.950	2.930	3.050	2,368,000	7,046,020	2.9755	1.904	1.904	1.911	1.898	1.976	3,655,825	1.9273	-4.85%
2009-06-22	0	3.090	3.080	3.100	3.070	3.180	2,288,000	7,147,940	3.1241	2.001	1.995	2.008	1.989	2.060	3,532,317	2.0236	-0.64%
2009-06-19	0	3.110	3.100	3.110	3.090	3.180	1,606,000	4,989,980	3.1071	2.014	2.008	2.014	2.001	2.060	2,479,415	2.0126	-1.27%
2009-06-18	0	3.150	3.130	3.150	3.060	3.160	2,190,000	6,838,180	3.1225	2.040	2.027	2.040	1.982	2.047	3,381,020	2.0225	1.94%
2009-06-17	0	3.090	3.080	3.090	3.060	3.130	1,838,000	5,678,860	3.0897	2.001	1.995	2.001	1.982	2.027	2,837,587	2.0013	-0.32%
2009-06-16	0	3.100	3.100	3.110	3.070	3.180	2,392,000	7,454,940	3.1166	2.008	2.008	2.014	1.989	2.060	3,692,877	2.0187	-0.32%
2009-06-15	0	3.110	3.120	3.150	3.100	3.290	3,844,000	12,161,240	3.1637	2.014	2.021	2.040	2.008	2.131	5,934,540	2.0492	-4.60%
2009-06-12	0	3.260	3.250	3.260	3.220	3.530	10,732,000	36,376,140	3.3895	2.112	2.105	2.112	2.086	2.286	16,568,543	2.1955	-3.26%
2009-06-11	0	3.370	3.360	3.370	3.160	3.370	7,338,000	23,889,620	3.2556	2.183	2.176	2.183	2.047	2.183	11,328,734	2.1088	5.97%
2009-06-10	0	3.180	3.170	3.180	3.100	3.200	2,992,000	9,439,600	3.1549	2.060	2.053	2.060	2.008	2.073	4,619,184	2.0436	3.25%
2009-06-09	0	3.080	3.080	3.090	3.070	3.240	5,488,000	17,280,490	3.1488	1.995	1.995	2.001	1.989	2.099	8,472,621	2.0396	-0.65%
2009-06-08	0	3.100	3.100	3.140	3.100	3.250	3,562,000	11,344,620	3.1849	2.008	2.008	2.034	2.008	2.105	5,499,176	2.0630	-1.90%
2009-06-05	0	3.160	3.160	3.180	3.120	3.210	4,202,000	13,311,900	3.1680	2.047	2.047	2.060	2.021	2.079	6,487,236	2.0520	-0.63%
2009-06-04	0	3.180	3.170	3.200	3.130	3.300	3,838,000	12,314,840	3.2087	2.060	2.053	2.073	2.027	2.138	5,925,277	2.0784	-3.34%
2009-06-03	0	3.290	3.280	3.310	3.230	3.370	5,238,000	17,285,140	3.3000	2.131	2.125	2.144	2.092	2.183	8,086,660	2.1375	-0.60%
2009-06-02	0	3.310	3.310	3.320	3.300	3.430	9,558,000	32,157,926	3.3645	2.144	2.144	2.150	2.138	2.222	14,756,070	2.1793	0.30%
2009-06-01	0	3.300	3.290	3.300	3.300	3.420	4,882,000	16,368,240	3.3528	2.138	2.131	2.138	2.138	2.215	7,537,051	2.1717	0.61%
2009-05-29	0	3.280	3.280	3.290	3.200	3.330	4,318,000	14,108,580	3.2674	2.125	2.125	2.131	2.073	2.157	6,666,322	2.1164	1.86%
2009-05-27	0	3.220	3.210	3.220	3.150	3.240	3,511,000	11,200,550	3.1901	2.086	2.079	2.086	2.040	2.099	5,420,439	2.0664	1.58%
2009-05-26	0	3.170	3.150	3.180	3.150	3.320	2,630,000	8,443,160	3.2103	2.053	2.040	2.060	2.040	2.150	4,060,312	2.0794	-3.06%
2009-05-25	0	3.270	3.250	3.270	3.140	3.300	3,216,000	10,464,590	3.2539	2.118	2.105	2.118	2.034	2.138	4,965,005	2.1077	0.00%
2009-05-22	0	3.270	3.270	3.300	3.180	3.460	3,145,000	10,403,120	3.3078	2.118	2.118	2.138	2.060	2.241	4,855,392	2.1426	-3.82%
2009-05-21	0	3.550	3.560	3.580	3.470	3.700	7,152,000	25,494,320	3.5646	2.202	2.208	2.221	2.153	2.295	11,528,707	2.2114	2.31%
2009-05-20	0	3.470	3.460	3.470	3.300	3.530	8,440,000	29,039,220	3.4407	2.153	2.146	2.153	2.047	2.190	13,604,906	2.1345	6.12%
2009-05-19	0	3.270	3.260	3.270	3.220	3.320	3,686,000	12,035,320	3.2651	2.029	2.022	2.029	1.998	2.060	5,941,669	2.0256	1.55%
2009-05-18	0	3.220	3.220	3.230	3.150	3.290	2,554,000	8,269,700	3.2379	1.998	1.998	2.004	1.954	2.041	4,116,935	2.0087	2.22%
2009-05-15	0	3.150	3.150	3.170	3.070	3.220	2,892,000	9,134,380	3.1585	1.954	1.954	1.967	1.905	1.998	4,661,776	1.9594	3.62%
2009-05-14	0	3.040	3.040	3.050	3.000	3.100	2,908,000	8,822,860	3.0340	1.886	1.886	1.892	1.861	1.923	4,687,567	1.8822	-0.98%
2009-05-13	0	3.070	3.070	3.100	3.060	3.150	2,750,000	8,576,340	3.1187	1.905	1.905	1.923	1.898	1.954	4,432,878	1.9347	-0.32%
2009-05-12	0	3.080	3.100	3.110	3.050	3.200	2,508,000	7,780,200	3.1022	1.911	1.923	1.929	1.892	1.985	4,042,785	1.9245	-2.84%
2009-05-11	0	3.170	3.140	3.170	3.090	3.200	4,808,000	15,209,800	3.1634	1.967	1.948	1.967	1.917	1.985	7,750,283	1.9625	0.96%
2009-05-08	0	3.140	3.140	3.150	3.130	3.220	4,316,000	13,673,420	3.1681	1.948	1.948	1.954	1.942	1.998	6,957,201	1.9654	-0.32%
2009-05-07	0	3.150	3.150	3.170	3.070	3.260	5,376,000	16,899,340	3.1435	1.954	1.954	1.967	1.905	2.022	8,665,874	1.9501	-2.48%
2009-05-06	0	3.230	3.220	3.230	3.100	3.280	6,954,000	22,156,360	3.1861	2.004	1.998	2.004	1.923	2.035	11,209,540	1.9766	4.19%
2009-05-05	0	3.100	3.090	3.110	3.070	3.180	5,353,000	16,620,980	3.1050	1.923	1.917	1.929	1.905	1.973	8,628,799	1.9262	-1.59%
2009-05-04	0	3.150	3.150	3.170	3.090	3.190	5,214,000	16,408,000	3.1469	1.954	1.954	1.967	1.917	1.979	8,404,737	1.9522	2.27%
2009-04-30	0	3.080	3.080	3.100	3.050	3.190	3,336,000	10,405,080	3.1190	1.911	1.911	1.923	1.892	1.979	5,377,484	1.9349	-2.22%
2009-04-29	0	3.150	3.130	3.140	3.080	3.200	6,706,000	21,011,620	3.1333	1.954	1.942	1.948	1.911	1.985	10,809,775	1.9438	2.27%
2009-04-28	0	3.080	3.100	3.110	2.970	3.210	16,000,000	48,946,520	3.0592	1.911	1.923	1.929	1.842	1.991	25,791,291	1.8978	-3.45%
2009-04-27	0	3.190	3.180	3.190	3.090	3.420	41,486,000	134,009,580	3.2302	1.979	1.973	1.979	1.917	2.122	66,873,594	2.0039	10.00%
2009-04-24	0	2.900	2.880	2.900	2.850	2.940	3,004,000	8,680,980	2.8898	1.799	1.787	1.799	1.768	1.824	4,842,315	1.7927	0.69%
2009-04-23	0	2.880	2.880	2.890	2.830	2.900	2,284,000	6,569,220	2.8762	1.787	1.787	1.793	1.756	1.799	3,681,707	1.7843	1.77%
2009-04-22	0	2.830	2.830	2.840	2.830	3.040	10,586,000	31,044,160	2.9326	1.756	1.756	1.762	1.756	1.886	17,064,163	1.8193	-2.08%
2009-04-21	0	2.890	2.880	2.900	2.830	2.930	11,880,000	34,271,440	2.8848	1.793	1.787	1.799	1.756	1.818	19,150,034	1.7896	-3.02%
2009-04-20	0	2.980	2.960	2.980	2.670	2.980	15,242,000	43,247,900	2.8374	1.849	1.836	1.849	1.656	1.849	24,569,429	1.7602	11.61%
2009-04-17	0	2.670	2.670	2.680	2.660	2.790	7,240,000	19,624,620	2.7106	1.656	1.656	1.663	1.650	1.731	11,670,559	1.6815	-2.55%
2009-04-16	0	2.740	2.730	2.740	2.700	2.890	7,990,000	22,134,340	2.7703	1.700	1.694	1.700	1.675	1.793	12,879,526	1.7186	-2.84%
2009-04-15	0	2.820	2.830	2.850	2.700	2.850	8,120,000	22,677,160	2.7928	1.749	1.756	1.768	1.675	1.768	13,089,080	1.7325	3.30%
2009-04-14	0	2.730	2.730	2.740	2.690	2.880	15,678,000	43,276,860	2.7604	1.694	1.694	1.700	1.669	1.787	25,272,242	1.7124	-2.85%
2009-04-09	0	2.810	2.800	2.820	2.680	2.840	14,810,000	41,247,000	2.7851	1.743	1.737	1.749	1.663	1.762	23,873,064	1.7278	4.07%
2009-04-08	0	2.700	2.690	2.700	2.630	2.880	27,026,000	73,258,940	2.7107	1.675	1.669	1.675	1.632	1.787	43,564,715	1.6816	-13.74%
2009-04-07	0	3.130	3.150	3.160	3.010	3.180	10,484,000	32,699,700	3.1190	1.942	1.954	1.960	1.867	1.973	16,899,744	1.9349	1.29%
2009-04-06	0	3.090	3.090	3.100	2.910	3.110	13,714,000	41,291,240	3.0109	1.917	1.917	1.923	1.805	1.929	22,106,361	1.8678	7.29%
2009-04-03	0	2.880	2.870	2.890	2.820	2.910	4,328,000	12,407,260	2.8667	1.787	1.780	1.793	1.749	1.805	6,976,544	1.7784	-0.69%
2009-04-02	0	2.900	2.900	2.910	2.850	2.930	9,644,000	27,932,160	2.8963	1.799	1.799	1.805	1.768	1.818	15,545,701	1.7968	2.84%
2009-04-01	0	2.820	2.810	2.820	2.750	2.880	7,274,000	20,475,140	2.8148	1.749	1.743	1.749	1.706	1.787	11,725,366	1.7462	1.81%
2009-03-31	0	2.770	2.760	2.770	2.590	2.810	9,512,000	25,882,220	2.7210	1.718	1.712	1.718	1.607	1.743	15,332,923	1.6880	5.73%
2009-03-30	0	2.620	2.610	2.620	2.510	2.680	6,832,000	17,930,800	2.6245	1.625	1.619	1.625	1.557	1.663	11,012,881	1.6282	3.15%
2009-03-27	0	2.540	2.530	2.540	2.520	2.690	7,362,000	18,968,740	2.5766	1.576	1.570	1.576	1.563	1.669	11,867,218	1.5984	-4.15%
2009-03-26	0	2.650	2.650	2.660	2.570	2.690	7,080,000	18,603,780	2.6277	1.644	1.644	1.650	1.594	1.669	11,412,646	1.6301	0.76%
2009-03-25	0	2.630	2.620	2.630	2.570	2.730	5,876,000	15,485,820	2.6354	1.632	1.625	1.632	1.594	1.694	9,471,852	1.6349	-1.87%
2009-03-24	0	2.680	2.670	2.680	2.450	2.710	14,360,000	37,253,300	2.5942	1.663	1.656	1.663	1.520	1.681	23,147,684	1.6094	8.06%
2009-03-23	0	2.480	2.480	2.500	2.360	2.500	7,148,000	17,436,920	2.4394	1.539	1.539	1.551	1.464	1.551	11,522,259	1.5133	5.08%
2009-03-20	0	2.360	2.350	2.360	2.330	2.490	6,729,000	16,054,820	2.3859	1.464	1.458	1.464	1.445	1.545	10,846,850	1.4801	-4.07%
2009-03-19	0	2.460	2.460	2.470	2.450	2.560	9,464,000	23,736,020	2.5080	1.526	1.526	1.532	1.520	1.588	15,255,549	1.5559	-1.60%
2009-03-18	0	2.500	2.490	2.500	2.340	2.550	30,280,000	74,794,180	2.4701	1.551	1.545	1.551	1.452	1.582	48,810,019	1.5324	8.70%
2009-03-17	0	2.300	2.300	2.310	2.280	2.410	14,052,000	32,826,700	2.3361	1.427	1.427	1.433	1.414	1.495	22,651,202	1.4492	-1.71%
2009-03-16	0	2.340	2.340	2.360	2.250	2.370	12,632,000	29,248,460	2.3154	1.452	1.452	1.464	1.396	1.470	20,362,224	1.4364	4.46%
2009-03-13	0	2.240	2.240	2.250	2.170	2.300	12,608,000	28,286,140	2.2435	1.390	1.390	1.396	1.346	1.427	20,323,538	1.3918	5.16%
2009-03-12	0	2.130	2.130	2.140	2.040	2.160	4,474,000	9,409,780	2.1032	1.321	1.321	1.328	1.266	1.340	7,211,890	1.3048	2.40%
2009-03-11	0	2.080	2.070	2.080	2.070	2.180	6,756,000	14,475,320	2.1426	1.290	1.284	1.290	1.284	1.352	10,890,373	1.3292	-1.42%
2009-03-10	0	2.110	2.110	2.120	2.050	2.130	7,904,000	16,532,234	2.0916	1.309	1.309	1.315	1.272	1.321	12,740,898	1.2976	0.96%
2009-03-09	0	2.090	2.080	2.090	2.010	2.190	14,070,800	29,196,860	2.0750	1.297	1.290	1.297	1.247	1.359	22,681,506	1.2873	-4.57%
2009-03-06	0	2.190	2.190	2.200	2.180	2.430	15,396,000	34,518,880	2.2421	1.359	1.359	1.365	1.352	1.507	24,817,670	1.3909	-7.98%
2009-03-05	0	2.380	2.360	2.380	2.350	2.500	8,688,000	20,789,380	2.3929	1.476	1.464	1.476	1.458	1.551	14,004,671	1.4845	-3.25%
2009-03-04	0	2.460	2.450	2.460	2.360	2.470	7,832,000	18,962,340	2.4211	1.526	1.520	1.526	1.464	1.532	12,624,837	1.5020	2.50%
2009-03-03	0	2.400	2.390	2.400	2.260	2.440	6,024,000	14,290,680	2.3723	1.489	1.483	1.489	1.402	1.514	9,710,421	1.4717	0.84%
2009-03-02	0	2.380	2.370	2.400	2.360	2.510	2,286,000	5,514,120	2.4121	1.476	1.470	1.489	1.464	1.557	3,684,931	1.4964	-5.18%
2009-02-27	0	2.510	2.480	2.510	2.420	2.560	2,362,000	5,835,100	2.4704	1.557	1.539	1.557	1.501	1.588	3,807,439	1.5326	-0.79%
2009-02-26	0	2.530	2.520	2.530	2.420	2.690	3,350,000	8,419,940	2.5134	1.570	1.563	1.570	1.501	1.669	5,400,052	1.5592	-4.17%
2009-02-25	0	2.640	2.630	2.640	2.560	2.690	9,664,479	25,465,608	2.6350	1.638	1.632	1.638	1.588	1.669	15,578,712	1.6346	5.18%
2009-02-24	0	2.510	2.510	2.530	2.490	2.540	2,777,000	6,979,400	2.5133	1.557	1.557	1.570	1.545	1.576	4,476,401	1.5592	-2.71%
2009-02-23	0	2.580	2.570	2.580	2.510	2.650	5,194,000	13,452,580	2.5900	1.601	1.594	1.601	1.557	1.644	8,372,498	1.6068	2.79%
2009-02-20	0	2.510	2.500	2.510	2.480	2.710	4,534,000	11,588,640	2.5559	1.557	1.551	1.557	1.539	1.681	7,308,607	1.5856	-6.69%
2009-02-19	0	2.690	2.680	2.690	2.640	2.750	3,044,000	8,163,940	2.6820	1.669	1.663	1.669	1.638	1.706	4,906,793	1.6638	-0.74%
2009-02-18	0	2.710	2.710	2.720	2.690	2.820	4,600,000	12,532,940	2.7246	1.681	1.681	1.687	1.669	1.749	7,414,996	1.6902	-1.45%
2009-02-17	0	2.750	2.750	2.790	2.640	2.840	4,624,000	12,871,040	2.7835	1.706	1.706	1.731	1.638	1.762	7,453,683	1.7268	-0.72%
2009-02-16	0	2.770	2.750	2.770	2.680	2.830	4,832,000	13,269,880	2.7463	1.718	1.706	1.718	1.663	1.756	7,788,970	1.7037	-0.72%
2009-02-13	0	2.790	2.790	2.850	2.780	3.000	5,764,000	16,549,920	2.8713	1.731	1.731	1.768	1.725	1.861	9,291,313	1.7812	-2.45%
2009-02-12	0	2.860	2.860	2.880	2.810	3.150	9,642,000	28,599,900	2.9662	1.774	1.774	1.787	1.743	1.954	15,542,477	1.8401	-4.35%
2009-02-11	0	2.990	2.980	2.990	2.670	3.000	4,182,000	11,790,800	2.8194	1.855	1.849	1.855	1.656	1.861	6,741,199	1.7491	6.41%
2009-02-10	0	2.810	2.810	2.820	2.700	2.930	7,472,000	21,140,220	2.8293	1.743	1.743	1.749	1.675	1.818	12,044,533	1.7552	0.72%
2009-02-09	0	2.790	2.770	2.790	2.500	2.800	11,102,000	29,724,620	2.6774	1.731	1.718	1.731	1.551	1.737	17,895,932	1.6610	12.96%
2009-02-06	0	2.470	2.470	2.480	2.270	2.550	11,088,000	26,492,440	2.3893	1.532	1.532	1.539	1.408	1.582	17,873,365	1.4822	19.90%
2009-02-05	0	2.060	2.060	2.070	2.000	2.140	2,572,000	5,337,640	2.0753	1.278	1.278	1.284	1.241	1.328	4,145,950	1.2874	2.49%
2009-02-04	0	2.010	1.990	2.010	1.990	2.080	2,272,000	4,624,280	2.0353	1.247	1.235	1.247	1.235	1.290	3,662,363	1.2626	-0.50%
2009-02-03	0	2.020	2.020	2.030	1.920	2.030	2,132,200	4,238,560	1.9879	1.253	1.253	1.259	1.191	1.259	3,437,012	1.2332	5.21%
2009-02-02	0	1.920	1.920	1.930	1.800	1.920	1,752,000	3,271,020	1.8670	1.191	1.191	1.197	1.117	1.191	2,824,146	1.1582	6.08%
2009-01-30	0	1.810	1.810	1.820	1.780	1.840	1,936,000	3,526,340	1.8215	1.123	1.123	1.129	1.104	1.141	3,120,746	1.1300	-1.63%
2009-01-29	0	1.840	1.830	1.840	1.830	1.870	1,008,000	1,859,840	1.8451	1.141	1.135	1.141	1.135	1.160	1,624,851	1.1446	2.79%
2009-01-23	0	1.790	1.790	1.810	1.780	1.850	5,716,000	10,335,260	1.8081	1.110	1.110	1.123	1.104	1.148	9,213,939	1.1217	-4.79%
2009-01-22	0	1.880	1.880	1.900	1.860	1.950	5,370,000	10,239,460	1.9068	1.166	1.166	1.179	1.154	1.210	8,656,202	1.1829	3.30%
2009-01-21	0	1.820	1.810	1.820	1.800	1.840	749,000	1,366,880	1.8249	1.129	1.123	1.129	1.117	1.141	1,207,355	1.1321	-1.09%
2009-01-20	0	1.840	1.840	1.850	1.840	1.880	1,552,000	2,877,600	1.8541	1.141	1.141	1.148	1.141	1.166	2,501,755	1.1502	-3.16%
2009-01-19	0	1.900	1.890	1.900	1.880	1.950	1,414,000	2,685,920	1.8995	1.179	1.172	1.179	1.166	1.210	2,279,305	1.1784	2.15%
2009-01-16	0	1.860	1.860	1.890	1.860	1.900	1,772,000	3,336,660	1.8830	1.154	1.154	1.172	1.154	1.179	2,856,386	1.1681	-1.06%
2009-01-15	0	1.880	1.880	1.900	1.870	1.940	3,164,000	5,974,000	1.8881	1.166	1.166	1.179	1.160	1.204	5,100,228	1.1713	-1.57%
2009-01-14	0	1.910	1.910	1.940	1.860	2.060	1,774,000	3,484,800	1.9644	1.185	1.185	1.204	1.154	1.278	2,859,609	1.2186	-4.50%
2009-01-13	0	2.000	1.980	2.000	1.950	2.050	1,050,000	2,108,900	2.0085	1.241	1.228	1.241	1.210	1.272	1,692,553	1.2460	-1.48%
2009-01-12	0	2.030	2.020	2.040	2.010	2.120	3,214,000	6,569,960	2.0442	1.259	1.253	1.266	1.247	1.315	5,180,826	1.2681	-4.25%
2009-01-09	0	2.120	2.100	2.120	2.080	2.170	1,216,000	2,578,660	2.1206	1.315	1.303	1.315	1.290	1.346	1,960,138	1.3156	-0.93%
2009-01-08	0	2.140	2.140	2.160	2.130	2.240	996,000	2,168,060	2.1768	1.328	1.328	1.340	1.321	1.390	1,605,508	1.3504	-5.31%
2009-01-07	0	2.260	2.260	2.290	2.260	2.330	972,000	2,231,540	2.2958	1.402	1.402	1.421	1.402	1.445	1,566,821	1.4242	-1.31%
2009-01-06	0	2.290	2.260	2.300	2.250	2.320	1,136,300	2,589,397	2.2788	1.421	1.402	1.427	1.396	1.439	1,831,665	1.4137	0.00%
2009-01-05	0	2.290	2.270	2.300	2.210	2.370	1,405,600	3,207,760	2.2821	1.421	1.408	1.427	1.371	1.470	2,265,765	1.4158	0.88%
2009-01-02	0	2.270	2.250	2.270	2.070	2.290	1,732,000	3,783,840	2.1847	1.408	1.396	1.408	1.284	1.421	2,791,907	1.3553	10.73%
2008-12-31	0	2.050	2.050	2.070	2.040	2.100	158,000	327,520	2.0729	1.272	1.272	1.284	1.266	1.303	254,689	1.2860	0.99%
2008-12-30	0	2.030	2.030	2.050	2.030	2.160	666,000	1,376,280	2.0665	1.259	1.259	1.272	1.259	1.340	1,073,562	1.2820	-2.40%
2008-12-29	0	2.080	2.070	2.110	2.070	2.100	1,568,000	3,268,320	2.0844	1.290	1.284	1.309	1.284	1.303	2,527,547	1.2931	0.00%
2008-12-24	0	2.080	2.060	2.090	2.010	2.130	632,000	1,309,580	2.0721	1.290	1.278	1.297	1.247	1.321	1,018,756	1.2855	1.46%
2008-12-23	0	2.050	2.040	2.050	2.050	2.150	956,000	1,992,980	2.0847	1.272	1.266	1.272	1.272	1.334	1,541,030	1.2933	-2.38%
2008-12-22	0	2.100	2.070	2.100	2.060	2.220	1,534,000	3,263,600	2.1275	1.303	1.284	1.303	1.278	1.377	2,472,740	1.3198	-4.55%
2008-12-19	0	2.200	2.190	2.200	2.180	2.280	1,412,000	3,116,600	2.2072	1.365	1.359	1.365	1.352	1.414	2,276,081	1.3693	-3.08%
2008-12-18	0	2.270	2.200	2.280	2.180	2.270	716,000	1,594,240	2.2266	1.408	1.365	1.414	1.352	1.408	1,154,160	1.3813	4.61%
2008-12-17	0	2.170	2.160	2.170	2.140	2.200	858,000	1,862,380	2.1706	1.346	1.340	1.346	1.328	1.365	1,383,058	1.3466	-0.46%
2008-12-16	0	2.180	2.170	2.200	2.110	2.260	578,000	1,257,120	2.1749	1.352	1.346	1.365	1.309	1.402	931,710	1.3493	0.46%
2008-12-15	0	2.170	2.160	2.170	2.110	2.230	444,000	963,560	2.1702	1.346	1.340	1.346	1.309	1.383	715,708	1.3463	2.84%
2008-12-12	0	2.110	2.070	2.100	2.050	2.210	1,122,000	2,372,280	2.1143	1.309	1.284	1.303	1.272	1.371	1,808,614	1.3117	-5.38%
2008-12-11	0	2.230	2.210	2.250	2.150	2.410	2,842,000	6,348,660	2.2339	1.383	1.371	1.396	1.334	1.495	4,581,178	1.3858	-4.29%
2008-12-10	0	2.330	2.330	2.340	1.930	2.400	3,338,000	7,396,340	2.2158	1.445	1.445	1.452	1.197	1.489	5,380,708	1.3746	18.27%
2008-12-09	0	1.970	1.950	1.970	1.950	2.020	1,788,000	3,537,060	1.9782	1.222	1.210	1.222	1.210	1.253	2,882,177	1.2272	1.03%
2008-12-08	0	1.950	1.950	1.990	1.920	2.010	1,520,000	2,991,580	1.9681	1.210	1.210	1.235	1.191	1.247	2,450,173	1.2210	2.63%
2008-12-05	0	1.900	1.880	1.900	1.810	1.900	864,000	1,598,780	1.8504	1.179	1.166	1.179	1.123	1.179	1,392,730	1.1479	2.15%
2008-12-04	0	1.860	1.860	1.870	1.850	1.970	1,158,000	2,186,880	1.8885	1.154	1.154	1.160	1.148	1.222	1,866,645	1.1716	-2.62%
2008-12-03	0	1.910	1.890	1.910	1.840	1.940	1,060,000	2,013,360	1.8994	1.185	1.172	1.185	1.141	1.204	1,708,673	1.1783	4.95%
2008-12-02	0	1.820	1.830	1.850	1.820	1.920	1,262,000	2,332,740	1.8484	1.129	1.135	1.148	1.129	1.191	2,034,288	1.1467	-6.19%
2008-12-01	0	1.940	1.930	1.950	1.900	2.030	2,844,000	5,566,840	1.9574	1.204	1.197	1.210	1.179	1.259	4,584,402	1.2143	3.74%
2008-11-28	0	1.870	1.870	1.880	1.720	2.000	1,718,000	3,135,120	1.8249	1.160	1.160	1.166	1.067	1.241	2,769,340	1.1321	6.86%
2008-11-27	0	1.750	1.750	1.760	1.700	1.780	762,021	1,329,497	1.7447	1.086	1.086	1.092	1.055	1.104	1,228,344	1.0823	3.55%
2008-11-26	0	1.690	1.690	1.700	1.690	1.740	672,000	1,143,440	1.7015	1.048	1.048	1.055	1.048	1.079	1,083,234	1.0556	-0.59%
2008-11-25	0	1.700	1.690	1.710	1.700	1.760	704,000	1,209,140	1.7175	1.055	1.048	1.061	1.055	1.092	1,134,817	1.0655	-1.16%
2008-11-24	0	1.720	1.720	1.770	1.710	1.790	964,000	1,688,200	1.7512	1.067	1.067	1.098	1.061	1.110	1,553,925	1.0864	2.38%
2008-11-21	0	1.680	1.680	1.690	1.680	1.720	1,070,000	1,812,100	1.6936	1.042	1.042	1.048	1.042	1.067	1,724,793	1.0506	-1.75%
2008-11-20	0	1.710	1.710	1.730	1.680	1.710	906,000	1,534,620	1.6938	1.061	1.061	1.073	1.042	1.061	1,460,432	1.0508	-1.72%
2008-11-19	0	1.740	1.730	1.750	1.700	1.750	460,000	794,160	1.7264	1.079	1.073	1.086	1.055	1.086	741,500	1.0710	1.16%
2008-11-18	0	1.720	1.720	1.740	1.710	1.790	424,000	737,840	1.7402	1.067	1.067	1.079	1.061	1.110	683,469	1.0796	-4.97%
2008-11-17	0	1.810	1.770	1.800	1.730	1.850	766,000	1,361,800	1.7778	1.123	1.098	1.117	1.073	1.148	1,234,758	1.1029	-1.63%
2008-11-14	0	1.840	1.830	1.840	1.800	1.880	2,944,000	5,392,140	1.8316	1.141	1.135	1.141	1.117	1.166	4,745,598	1.1362	4.55%
2008-11-13	0	1.760	1.750	1.760	1.680	1.800	1,008,000	1,745,060	1.7312	1.092	1.086	1.092	1.042	1.117	1,624,851	1.0740	3.53%
2008-11-12	0	1.700	1.700	1.740	1.700	1.840	2,530,000	4,391,200	1.7357	1.055	1.055	1.079	1.055	1.141	4,078,248	1.0767	-5.03%
2008-11-11	0	1.790	1.790	1.840	1.780	1.950	3,068,000	5,605,960	1.8272	1.110	1.110	1.141	1.104	1.210	4,945,480	1.1336	-8.21%
2008-11-10	0	1.950	1.950	1.960	1.820	1.950	2,212,000	4,164,900	1.8829	1.210	1.210	1.216	1.129	1.210	3,565,646	1.1681	10.80%
2008-11-07	0	1.760	1.760	1.790	1.680	1.790	1,936,000	3,355,520	1.7332	1.092	1.092	1.110	1.042	1.110	3,120,746	1.0752	2.92%
2008-11-06	0	1.710	1.710	1.750	1.700	1.890	2,872,000	5,171,480	1.8007	1.061	1.061	1.086	1.055	1.172	4,629,537	1.1171	-11.40%
2008-11-05	0	1.930	1.920	1.940	1.910	2.020	1,922,000	3,773,420	1.9633	1.197	1.191	1.204	1.185	1.253	3,098,179	1.2179	1.58%
2008-11-04	0	1.900	1.880	1.900	1.840	1.950	1,106,000	2,082,720	1.8831	1.179	1.166	1.179	1.141	1.210	1,782,823	1.1682	-2.56%
2008-11-03	0	1.950	1.950	1.970	1.890	2.030	1,268,000	2,495,780	1.9683	1.210	1.210	1.222	1.172	1.259	2,043,960	1.2211	7.73%
2008-10-31	0	1.810	1.810	1.860	1.810	1.900	1,258,000	2,341,820	1.8615	1.123	1.123	1.154	1.123	1.179	2,027,840	1.1548	-2.16%
2008-10-30	0	1.850	1.840	1.860	1.800	1.900	1,404,000	2,588,780	1.8439	1.148	1.141	1.154	1.117	1.179	2,263,186	1.1439	-1.07%
2008-10-29	0	1.870	1.850	1.870	1.810	1.900	614,000	1,141,080	1.8584	1.160	1.148	1.160	1.123	1.179	989,741	1.1529	3.31%
2008-10-28	0	1.810	1.810	1.820	1.740	1.830	1,928,000	3,453,997	1.7915	1.123	1.123	1.129	1.079	1.135	3,107,851	1.1114	-3.21%
2008-10-27	0	1.870	1.800	1.880	1.750	2.100	1,563,400	2,847,638	1.8214	1.160	1.117	1.166	1.086	1.303	2,520,132	1.1300	-11.37%
2008-10-24	0	2.110	2.110	2.180	2.020	2.250	1,836,000	3,954,740	2.1540	1.309	1.309	1.352	1.253	1.396	2,959,551	1.3363	-8.26%
2008-10-23	0	2.300	2.300	2.330	2.230	2.340	1,876,000	4,261,680	2.2717	1.427	1.427	1.445	1.383	1.452	3,024,029	1.4093	-2.13%
2008-10-22	0	2.350	2.300	2.380	2.210	2.450	1,358,000	3,099,720	2.2826	1.458	1.427	1.476	1.371	1.520	2,189,036	1.4160	-2.89%
2008-10-21	0	2.420	2.390	2.420	2.330	2.510	1,310,000	3,115,520	2.3783	1.501	1.483	1.501	1.445	1.557	2,111,662	1.4754	4.31%
2008-10-20	0	2.320	2.320	2.360	2.250	2.340	696,900	1,598,594	2.2939	1.439	1.439	1.464	1.396	1.452	1,123,372	1.4230	0.43%
2008-10-17	0	2.310	2.300	2.380	2.250	2.380	858,000	1,972,500	2.2990	1.433	1.427	1.476	1.396	1.476	1,383,058	1.4262	0.00%
2008-10-16	0	2.310	2.310	2.340	2.220	2.440	946,000	2,163,780	2.2873	1.433	1.433	1.452	1.377	1.514	1,524,910	1.4190	-7.97%
2008-10-15	0	2.510	2.500	2.510	2.470	2.520	1,740,000	4,350,540	2.5003	1.557	1.551	1.557	1.532	1.563	2,804,803	1.5511	-2.33%
2008-10-14	0	2.570	2.530	2.580	2.460	2.580	2,286,000	5,711,920	2.4987	1.594	1.570	1.601	1.526	1.601	3,684,931	1.5501	6.20%
2008-10-13	0	2.420	2.400	2.430	2.300	2.450	1,964,000	4,642,940	2.3640	1.501	1.489	1.507	1.427	1.520	3,165,881	1.4666	4.31%
2008-10-10	0	2.320	2.290	2.320	2.230	2.350	4,540,000	10,397,830	2.2903	1.439	1.421	1.439	1.383	1.458	7,318,279	1.4208	-3.33%
2008-10-09	0	2.400	2.370	2.400	2.320	2.420	3,574,000	8,478,180	2.3722	1.489	1.470	1.489	1.439	1.501	5,761,130	1.4716	5.73%
2008-10-08	0	2.270	2.230	2.270	2.110	2.450	3,814,000	8,716,280	2.2853	1.408	1.383	1.408	1.309	1.520	6,147,999	1.4177	-8.84%
2008-10-06	0	2.490	2.470	2.490	2.460	2.590	411,200	1,027,160	2.4980	1.545	1.532	1.545	1.526	1.607	662,836	1.5496	-3.86%
2008-10-03	0	2.590	2.590	2.610	2.570	2.610	1,236,000	3,205,980	2.5938	1.607	1.607	1.619	1.594	1.619	1,992,377	1.6091	-3.00%
2008-10-02	0	2.670	2.670	2.700	2.500	2.670	430,000	1,115,640	2.5945	1.656	1.656	1.675	1.551	1.656	693,141	1.6095	6.37%
2008-09-30	0	2.510	2.510	2.530	2.350	2.540	1,662,000	4,103,820	2.4692	1.557	1.557	1.570	1.458	1.576	2,679,070	1.5318	-1.18%
2008-09-29	0	2.540	2.530	2.550	2.520	2.620	1,428,000	3,674,160	2.5729	1.576	1.570	1.582	1.563	1.625	2,301,873	1.5962	-1.93%
2008-09-26	0	2.590	2.580	2.590	2.580	2.650	1,138,000	2,949,040	2.5914	1.607	1.601	1.607	1.601	1.644	1,834,406	1.6076	-0.38%
2008-09-25	0	2.600	2.590	2.600	2.530	2.870	3,738,000	10,014,780	2.6792	1.613	1.607	1.613	1.570	1.780	6,025,490	1.6621	-8.77%
2008-09-24	0	2.850	2.840	2.850	2.820	2.990	3,022,000	8,785,480	2.9072	1.768	1.762	1.768	1.749	1.855	4,871,330	1.8035	-5.00%
2008-09-23	0	3.000	2.900	3.000	2.900	3.040	2,841,000	8,465,540	2.9798	1.861	1.799	1.861	1.799	1.886	4,579,566	1.8485	-1.64%
2008-09-22	0	3.050	3.020	3.050	2.880	3.060	2,357,000	6,976,000	2.9597	1.892	1.874	1.892	1.787	1.898	3,799,380	1.8361	7.02%
2008-09-19	0	2.850	2.840	2.850	2.800	2.970	3,115,000	8,880,320	2.8508	1.768	1.762	1.768	1.737	1.842	5,021,242	1.7686	2.89%
2008-09-18	0	2.770	2.760	2.780	2.700	2.820	1,850,000	5,118,800	2.7669	1.718	1.712	1.725	1.675	1.749	2,982,118	1.7165	-6.42%
2008-09-17	0	2.960	2.950	2.960	2.940	3.050	1,916,000	5,657,640	2.9528	1.836	1.830	1.836	1.824	1.892	3,088,507	1.8318	-1.33%
2008-09-16	0	3.000	2.980	3.000	2.770	3.030	4,838,000	14,127,820	2.9202	1.861	1.849	1.861	1.718	1.880	7,798,642	1.8116	-0.99%
2008-09-12	0	3.030	2.970	3.030	2.780	3.030	5,250,000	15,031,360	2.8631	1.880	1.842	1.880	1.725	1.880	8,462,767	1.7762	6.69%
2008-09-11	0	2.840	2.840	2.890	2.800	3.000	5,822,000	16,607,160	2.8525	1.762	1.762	1.793	1.737	1.861	9,384,806	1.7696	-5.33%
2008-09-10	0	3.000	3.000	3.020	2.960	3.130	4,886,000	14,645,700	2.9975	1.861	1.861	1.874	1.836	1.942	7,876,016	1.8595	-5.06%
2008-09-09	0	3.160	3.150	3.160	3.160	3.340	2,830,000	9,126,640	3.2250	1.960	1.954	1.960	1.960	2.072	4,561,835	2.0007	-5.39%
2008-09-08	0	3.340	3.300	3.340	3.260	3.540	1,460,000	4,916,140	3.3672	2.072	2.047	2.072	2.022	2.196	2,353,455	2.0889	-4.84%
2008-09-05	0	3.510	3.490	3.510	3.440	3.550	922,000	3,207,060	3.4784	2.177	2.165	2.177	2.134	2.202	1,486,223	2.1579	-2.77%
2008-09-04	0	3.610	3.590	3.610	3.600	3.710	790,000	2,886,480	3.6538	2.240	2.227	2.240	2.233	2.302	1,273,445	2.2667	-3.48%
2008-09-03	0	3.740	3.670	3.740	3.680	3.840	786,000	2,938,660	3.7388	2.320	2.277	2.320	2.283	2.382	1,266,997	2.3194	1.63%
2008-09-02	0	3.680	3.650	3.680	3.620	3.770	700,000	2,589,120	3.6987	2.283	2.264	2.283	2.246	2.339	1,128,369	2.2946	-2.13%
2008-09-01	0	3.760	3.760	3.780	3.760	3.900	1,346,000	5,154,620	3.8296	2.333	2.333	2.345	2.333	2.419	2,169,692	2.3757	-3.59%
2008-08-29	0	3.900	3.900	3.940	3.860	3.960	4,542,000	17,725,800	3.9026	2.419	2.419	2.444	2.395	2.457	7,321,503	2.4211	0.00%
2008-08-28	0	3.900	3.900	3.930	3.860	4.000	1,084,000	4,223,140	3.8959	2.419	2.419	2.438	2.395	2.481	1,747,360	2.4169	-2.50%
2008-08-27	0	4.000	3.970	4.000	3.700	4.110	1,584,700	6,119,206	3.8614	2.481	2.463	2.481	2.295	2.550	2,554,466	2.3955	4.71%
2008-08-26	0	3.820	3.780	3.820	3.790	3.880	254,000	967,200	3.8079	2.370	2.345	2.370	2.351	2.407	409,437	2.3623	-0.26%
2008-08-25	0	3.830	3.820	3.840	3.780	3.950	624,000	2,388,920	3.8284	2.376	2.370	2.382	2.345	2.450	1,005,860	2.3750	-4.25%
2008-08-21	0	4.000	4.000	4.050	3.980	4.130	1,488,000	5,980,360	4.0191	2.481	2.481	2.512	2.469	2.562	2,398,590	2.4933	-2.44%
2008-08-20	0	4.100	4.100	4.130	3.860	4.130	1,114,000	4,523,900	4.0610	2.543	2.543	2.562	2.395	2.562	1,795,719	2.5193	6.22%
2008-08-19	0	3.860	3.860	3.880	3.600	3.890	644,000	2,444,500	3.7958	2.395	2.395	2.407	2.233	2.413	1,038,099	2.3548	1.58%
2008-08-18	0	3.800	3.770	3.850	3.520	3.840	1,280,000	4,755,240	3.7150	2.357	2.339	2.388	2.184	2.382	2,063,303	2.3047	-4.28%
2008-08-15	0	3.970	3.920	3.970	3.570	3.980	2,994,000	11,521,560	3.8482	2.463	2.432	2.463	2.215	2.469	4,826,195	2.3873	12.15%
2008-08-14	0	3.540	3.520	3.540	3.190	3.570	1,504,000	5,163,180	3.4330	2.196	2.184	2.196	1.979	2.215	2,424,381	2.1297	7.27%
2008-08-13	0	3.300	3.300	3.330	3.130	3.690	5,688,000	18,619,500	3.2735	2.047	2.047	2.066	1.942	2.289	9,168,804	2.0307	-11.29%
2008-08-12	0	3.720	3.670	3.720	3.660	3.790	4,216,000	15,711,060	3.7265	2.308	2.277	2.308	2.271	2.351	6,796,005	2.3118	-1.06%
2008-08-11	0	3.760	3.750	3.760	3.650	4.010	8,211,974	31,135,304	3.7915	2.333	2.326	2.333	2.264	2.488	13,237,338	2.3521	-5.29%
2008-08-08	0	3.970	3.970	3.980	3.970	4.600	11,540,000	47,608,620	4.1255	2.463	2.463	2.469	2.463	2.854	18,601,969	2.5593	-10.99%
2008-08-07	0	4.460	4.460	4.490	4.450	4.800	1,136,000	5,129,220	4.5152	2.767	2.767	2.785	2.761	2.978	1,831,182	2.8010	-0.89%
2008-08-05	0	4.500	4.490	4.500	4.450	4.800	5,362,000	24,248,420	4.5223	2.792	2.785	2.792	2.761	2.978	8,643,306	2.8055	-7.22%
2008-08-04	0	4.850	4.840	4.940	4.850	5.000	1,044,000	5,120,140	4.9043	3.009	3.003	3.065	3.009	3.102	1,682,882	3.0425	-2.81%
2008-08-01	0	4.990	4.960	4.990	4.810	5.000	452,000	2,243,740	4.9640	3.096	3.077	3.096	2.984	3.102	728,604	3.0795	-0.99%
2008-07-31	0	5.040	5.040	5.050	4.960	5.040	504,000	2,524,600	5.0091	3.127	3.127	3.133	3.077	3.127	812,426	3.1075	1.61%
2008-07-30	0	4.960	4.960	4.970	4.920	5.000	638,000	3,163,340	4.9582	3.077	3.077	3.083	3.052	3.102	1,028,428	3.0759	0.81%
2008-07-29	0	4.920	4.920	4.950	4.900	4.950	162,000	799,780	4.9369	3.052	3.052	3.071	3.040	3.071	261,137	3.0627	-1.99%
2008-07-28	0	5.020	5.020	5.050	4.960	5.100	2,568,000	12,838,280	4.9993	3.114	3.114	3.133	3.077	3.164	4,139,502	3.1014	-2.52%
2008-07-25	0	5.150	5.110	5.150	5.030	5.150	608,000	3,091,040	5.0839	3.195	3.170	3.195	3.120	3.195	980,069	3.1539	-0.19%
2008-07-24	0	5.160	5.150	5.180	5.160	5.250	854,000	4,436,780	5.1953	3.201	3.195	3.213	3.201	3.257	1,376,610	3.2230	-2.64%
2008-07-23	0	5.300	5.300	5.330	5.220	5.340	508,000	2,679,100	5.2738	3.288	3.288	3.307	3.238	3.313	818,873	3.2717	1.34%
2008-07-22	0	5.230	5.200	5.230	5.200	5.260	220,000	1,152,300	5.2377	3.245	3.226	3.245	3.226	3.263	354,630	3.2493	-0.57%
2008-07-21	0	5.260	5.240	5.270	5.220	5.390	240,000	1,265,300	5.2721	3.263	3.251	3.269	3.238	3.344	386,869	3.2706	-0.94%
2008-07-18	0	5.310	5.290	5.310	5.300	5.500	572,000	3,079,540	5.3838	3.294	3.282	3.294	3.288	3.412	922,039	3.3399	-2.93%
2008-07-17	0	5.470	5.470	5.480	5.410	5.490	552,000	3,012,940	5.4582	3.393	3.393	3.400	3.356	3.406	889,800	3.3861	1.48%
2008-07-16	0	5.390	5.390	5.420	5.370	5.500	1,324,000	7,200,600	5.4385	3.344	3.344	3.362	3.331	3.412	2,134,229	3.3739	1.32%
2008-07-15	0	5.320	5.270	5.320	5.180	5.340	422,000	2,233,500	5.2927	3.300	3.269	3.300	3.213	3.313	680,245	3.2834	-1.12%
2008-07-14	0	5.380	5.360	5.380	5.310	5.500	936,000	5,082,120	5.4296	3.338	3.325	3.338	3.294	3.412	1,508,791	3.3683	0.37%
2008-07-11	0	5.360	5.360	5.410	5.260	5.450	1,206,000	6,443,480	5.3429	3.325	3.325	3.356	3.263	3.381	1,944,019	3.3145	1.13%
2008-07-10	0	5.300	5.230	5.300	5.210	5.340	1,214,000	6,381,580	5.2567	3.288	3.245	3.288	3.232	3.313	1,956,914	3.2610	0.00%
2008-07-09	0	5.300	5.260	5.300	5.020	5.350	2,706,000	14,143,600	5.2268	3.288	3.263	3.288	3.114	3.319	4,361,952	3.2425	5.37%
2008-07-08	0	5.030	5.000	5.030	4.860	5.140	2,124,000	10,708,220	5.0415	3.120	3.102	3.120	3.015	3.189	3,423,794	3.1276	1.82%
2008-07-07	0	4.940	4.940	4.980	4.750	5.120	992,000	4,959,380	4.9994	3.065	3.065	3.089	2.947	3.176	1,599,060	3.1014	3.56%
2008-07-04	0	4.770	4.770	4.800	4.650	4.850	800,000	3,778,520	4.7232	2.959	2.959	2.978	2.885	3.009	1,289,565	2.9301	0.85%
2008-07-03	0	4.730	4.730	4.770	4.710	4.900	338,000	1,610,200	4.7639	2.934	2.934	2.959	2.922	3.040	544,841	2.9554	-3.47%
2008-07-02	0	4.900	4.800	4.900	4.750	4.950	1,732,000	8,422,020	4.8626	3.040	2.978	3.040	2.947	3.071	2,791,907	3.0166	1.03%
2008-06-30	0	4.850	4.780	4.850	4.710	4.860	1,666,000	7,973,040	4.7857	3.009	2.965	3.009	2.922	3.015	2,685,518	2.9689	0.21%
2008-06-27	0	4.840	4.800	4.840	4.700	4.840	496,000	2,369,100	4.7764	3.003	2.978	3.003	2.916	3.003	799,530	2.9631	-0.62%
2008-06-26	0	4.870	4.860	4.870	4.760	4.890	1,582,000	7,649,560	4.8354	3.021	3.015	3.021	2.953	3.034	2,550,114	2.9997	-0.20%
2008-06-25	0	4.880	4.870	4.880	4.800	4.970	774,000	3,785,900	4.8913	3.027	3.021	3.027	2.978	3.083	1,247,654	3.0344	0.62%
2008-06-24	0	4.850	4.850	4.870	4.820	5.080	2,620,000	12,787,680	4.8808	3.009	3.009	3.021	2.990	3.151	4,223,324	3.0279	-2.61%
2008-06-23	0	4.980	4.950	4.980	4.950	5.080	2,764,324	13,826,440	5.0017	3.089	3.071	3.089	3.071	3.151	4,455,968	3.1029	-2.92%
2008-06-20	0	5.130	5.120	5.130	4.960	5.150	2,700,000	13,703,960	5.0755	3.182	3.176	3.182	3.077	3.195	4,352,280	3.1487	1.99%
2008-06-19	0	5.030	5.010	5.030	4.870	5.030	3,751,000	18,672,580	4.9780	3.120	3.108	3.120	3.021	3.120	6,046,446	3.0882	0.60%
2008-06-18	0	5.000	4.940	5.000	4.910	5.060	1,770,000	8,767,440	4.9534	3.102	3.065	3.102	3.046	3.139	2,853,162	3.0729	1.21%
2008-06-17	0	4.940	4.930	4.940	4.930	5.020	202,000	999,960	4.9503	3.065	3.058	3.065	3.058	3.114	325,615	3.0710	-1.20%
2008-06-16	0	5.000	5.000	5.010	4.980	5.120	1,518,000	7,599,180	5.0060	3.102	3.102	3.108	3.089	3.176	2,446,949	3.1056	0.00%
2008-06-13	0	5.000	4.950	5.030	4.950	5.090	1,760,000	8,829,520	5.0168	3.102	3.071	3.120	3.071	3.158	2,837,042	3.1122	-1.77%
2008-06-12	0	5.090	5.040	5.100	4.780	5.100	1,878,000	9,239,620	4.9199	3.158	3.127	3.164	2.965	3.164	3,027,253	3.0521	3.67%
2008-06-11	0	4.910	4.910	4.920	4.840	4.940	718,000	3,519,500	4.9018	3.046	3.046	3.052	3.003	3.065	1,157,384	3.0409	-0.20%
2008-06-10	0	4.920	4.920	4.930	4.860	5.000	763,000	3,742,470	4.9049	3.052	3.052	3.058	3.015	3.102	1,229,922	3.0429	-2.57%
2008-06-06	0	5.050	5.020	5.050	5.000	5.180	2,496,000	12,542,240	5.0249	3.133	3.114	3.133	3.102	3.213	4,023,441	3.1173	-0.98%
2008-06-05	0	5.100	5.060	5.100	4.960	5.200	3,382,000	17,068,940	5.0470	3.164	3.139	3.164	3.077	3.226	5,451,634	3.1310	0.00%
2008-06-04	0	5.100	5.030	5.100	4.750	5.100	1,826,000	9,154,900	5.0136	3.164	3.120	3.164	2.947	3.164	2,943,431	3.1103	5.15%
2008-06-03	0	4.850	4.810	4.850	4.710	4.870	812,000	3,910,120	4.8154	3.009	2.984	3.009	2.922	3.021	1,308,908	2.9873	-0.82%
2008-06-02	0	4.890	4.830	4.890	4.730	4.940	570,000	2,759,120	4.8406	3.034	2.996	3.034	2.934	3.065	918,815	3.0029	5.62%
2008-05-30	0	4.630	4.630	4.690	4.630	5.050	3,912,000	19,027,500	4.8639	2.872	2.872	2.910	2.872	3.133	6,305,971	3.0174	-3.34%
2008-05-29	0	4.790	4.780	4.800	4.700	5.180	1,484,000	7,130,140	4.8047	2.972	2.965	2.978	2.916	3.213	2,392,142	2.9807	-5.52%
2008-05-28	0	5.070	5.050	5.080	4.990	5.080	1,214,000	6,102,940	5.0271	3.145	3.133	3.151	3.096	3.151	1,956,914	3.1187	2.42%
2008-05-27	0	4.950	4.950	5.000	4.920	5.060	678,000	3,376,720	4.9804	3.071	3.071	3.102	3.052	3.139	1,092,906	3.0897	1.02%
2008-05-26	0	4.900	4.890	4.900	4.860	5.040	1,104,000	5,445,100	4.9322	3.040	3.034	3.040	3.015	3.127	1,779,599	3.0597	-2.00%
2008-05-23	0	5.170	5.170	5.200	5.150	5.310	2,150,000	11,275,320	5.2443	3.102	3.102	3.120	3.090	3.186	3,583,539	3.1464	-0.77%
2008-05-22	0	5.210	5.210	5.240	5.080	5.330	2,438,000	12,829,980	5.2625	3.126	3.126	3.144	3.048	3.198	4,063,566	3.1573	0.39%
2008-05-21	0	5.190	5.190	5.200	5.080	5.580	4,200,000	21,869,980	5.2071	3.114	3.114	3.120	3.048	3.348	7,000,401	3.1241	-6.99%
2008-05-20	0	5.580	5.560	5.580	5.270	5.580	5,146,000	27,875,800	5.4170	3.348	3.336	3.348	3.162	3.348	8,577,158	3.2500	5.48%
2008-05-19	0	5.290	5.260	5.290	5.000	5.310	4,206,000	21,994,640	5.2293	3.174	3.156	3.174	3.000	3.186	7,010,402	3.1374	6.87%
2008-05-16	0	4.950	4.920	4.950	4.900	5.100	1,342,000	6,682,580	4.9796	2.970	2.952	2.970	2.940	3.060	2,236,795	2.9876	-2.17%
2008-05-15	0	5.060	5.040	5.060	4.970	5.140	2,578,000	13,008,980	5.0462	3.036	3.024	3.036	2.982	3.084	4,296,913	3.0275	3.05%
2008-05-14	0	4.910	4.880	4.910	4.870	5.000	3,454,000	16,985,660	4.9177	2.946	2.928	2.946	2.922	3.000	5,756,997	2.9504	-1.01%
2008-05-13	0	4.960	4.950	4.970	4.700	5.160	7,334,000	36,376,420	4.9600	2.976	2.970	2.982	2.820	3.096	12,224,034	2.9758	0.20%
2008-05-09	0	4.950	4.930	5.020	4.870	5.240	4,352,000	22,240,340	5.1104	2.970	2.958	3.012	2.922	3.144	7,253,749	3.0660	-3.70%
2008-05-08	0	5.140	5.120	5.150	4.360	5.170	6,338,000	30,880,120	4.8722	3.084	3.072	3.090	2.616	3.102	10,563,939	2.9232	16.82%
2008-05-07	0	4.400	4.370	4.430	4.290	4.800	2,662,360	11,888,693	4.4655	2.640	2.622	2.658	2.574	2.880	4,437,521	2.6791	-9.47%
2008-05-06	0	4.860	4.860	4.870	4.720	4.920	756,000	3,617,080	4.7845	2.916	2.916	2.922	2.832	2.952	1,260,072	2.8705	-1.62%
2008-05-05	0	4.940	4.920	4.940	4.610	4.960	2,360,000	11,384,440	4.8239	2.964	2.952	2.964	2.766	2.976	3,933,559	2.8942	7.39%
2008-05-02	0	4.600	4.590	4.600	4.510	4.700	770,000	3,539,280	4.5965	2.760	2.754	2.760	2.706	2.820	1,283,407	2.7577	2.22%
2008-04-30	0	4.500	4.450	4.500	4.300	4.500	1,464,000	6,385,440	4.3616	2.700	2.670	2.700	2.580	2.700	2,440,140	2.6168	4.17%
2008-04-29	0	4.320	4.360	4.370	4.200	4.450	3,114,000	13,422,540	4.3104	2.592	2.616	2.622	2.520	2.670	5,190,297	2.5861	-3.36%
2008-04-28	0	4.470	4.480	4.500	4.250	4.550	3,726,000	16,643,220	4.4668	2.682	2.688	2.700	2.550	2.730	6,210,356	2.6799	3.95%
2008-04-25	0	4.300	4.300	4.320	3.990	4.440	7,149,000	30,555,400	4.2741	2.580	2.580	2.592	2.394	2.664	11,915,683	2.5643	8.59%
2008-04-24	0	3.960	3.900	3.950	3.490	4.000	7,046,000	26,149,800	3.7113	2.376	2.340	2.370	2.094	2.400	11,744,006	2.2267	13.47%
2008-04-23	0	3.490	3.490	3.500	3.240	3.510	5,530,000	19,016,460	3.4388	2.094	2.094	2.100	1.944	2.106	9,217,195	2.0632	8.05%
2008-04-22	0	3.230	3.230	3.250	3.180	3.270	2,490,000	8,001,080	3.2133	1.938	1.938	1.950	1.908	1.962	4,150,238	1.9279	-1.22%
2008-04-21	0	3.270	3.270	3.280	3.240	3.330	1,288,000	4,223,140	3.2788	1.962	1.962	1.968	1.944	1.998	2,146,790	1.9672	0.93%
2008-04-18	0	3.240	3.240	3.250	3.230	3.360	2,316,000	7,566,160	3.2669	1.944	1.944	1.950	1.938	2.016	3,860,221	1.9600	-2.11%
2008-04-17	0	3.310	3.290	3.300	3.280	3.410	3,030,000	10,115,080	3.3383	1.986	1.974	1.980	1.968	2.046	5,050,289	2.0029	0.30%
2008-04-16	0	3.300	3.300	3.320	3.120	3.440	7,604,000	25,151,100	3.3076	1.980	1.980	1.992	1.872	2.064	12,674,060	1.9845	6.45%
2008-04-15	0	3.100	3.090	3.120	3.010	3.120	2,430,000	7,448,700	3.0653	1.860	1.854	1.872	1.806	1.872	4,050,232	1.8391	1.97%
2008-04-14	0	3.040	3.030	3.040	2.940	3.050	2,820,000	8,478,380	3.0065	1.824	1.818	1.824	1.764	1.830	4,700,269	1.8038	1.00%
2008-04-11	0	3.010	3.010	3.020	2.960	3.040	9,844,000	29,515,000	2.9983	1.806	1.806	1.812	1.776	1.824	16,407,607	1.7989	3.08%
2008-04-10	0	2.920	2.910	2.920	2.890	3.150	17,361,000	51,657,000	2.9755	1.752	1.746	1.752	1.734	1.890	28,936,659	1.7852	1.39%
2008-04-09	0	2.880	2.870	2.890	2.860	2.940	2,313,817	6,687,577	2.8903	1.728	1.722	1.734	1.716	1.764	3,856,583	1.7341	0.00%
2008-04-08	0	2.880	2.880	2.890	2.860	2.930	33,007,000	90,983,245	2.7565	1.728	1.728	1.734	1.716	1.758	55,014,820	1.6538	2.13%
2008-04-07	0	2.820	2.810	2.820	2.780	2.920	4,074,000	11,543,840	2.8335	1.692	1.686	1.692	1.668	1.752	6,790,389	1.7000	1.08%
2008-04-03	0	2.790	2.790	2.800	2.680	2.850	1,764,000	4,938,920	2.7998	1.674	1.674	1.680	1.608	1.710	2,940,169	1.6798	-0.36%
2008-04-02	0	2.800	2.790	2.800	2.780	3.040	1,974,000	5,640,380	2.8573	1.680	1.674	1.680	1.668	1.824	3,290,189	1.7143	-5.08%
2008-04-01	0	2.950	2.950	2.960	2.900	3.010	434,000	1,283,900	2.9583	1.770	1.770	1.776	1.740	1.806	723,375	1.7749	-0.67%
2008-03-31	0	2.970	2.970	2.990	2.780	3.030	2,026,000	6,010,280	2.9666	1.782	1.782	1.794	1.668	1.818	3,376,860	1.7798	6.83%
2008-03-28	0	2.780	2.770	2.780	2.780	2.900	622,000	1,756,180	2.8234	1.668	1.662	1.668	1.668	1.740	1,036,726	1.6940	-2.46%
2008-03-27	0	2.850	2.840	2.870	2.830	2.870	362,000	1,032,320	2.8517	1.710	1.704	1.722	1.698	1.722	603,368	1.7109	0.35%
2008-03-26	0	2.840	2.820	2.840	2.730	2.930	2,366,000	6,678,060	2.8225	1.704	1.692	1.704	1.638	1.758	3,943,559	1.6934	-3.73%
2008-03-25	0	2.950	2.950	2.970	2.510	2.980	5,720,000	15,569,260	2.7219	1.770	1.770	1.782	1.506	1.788	9,533,880	1.6330	28.82%
2008-03-20	0	2.290	2.280	2.290	2.100	2.400	822,000	1,837,240	2.2351	1.374	1.368	1.374	1.260	1.440	1,370,079	1.3410	0.88%
2008-03-19	0	2.270	2.210	2.290	2.100	2.550	1,552,000	3,621,620	2.3335	1.362	1.326	1.374	1.260	1.530	2,586,815	1.4000	-7.35%
2008-03-18	0	2.450	2.400	2.560	2.400	2.620	1,188,000	3,045,030	2.5632	1.470	1.440	1.536	1.440	1.572	1,980,113	1.5378	-7.55%
2008-03-17	0	2.650	2.650	2.700	2.540	2.880	560,000	1,493,560	2.6671	1.590	1.590	1.620	1.524	1.728	933,387	1.6002	0.76%
2008-03-14	0	2.630	2.600	2.630	2.490	2.780	964,000	2,548,780	2.6440	1.578	1.560	1.578	1.494	1.668	1,606,759	1.5863	-5.40%
2008-03-13	0	2.780	2.780	2.810	2.780	2.990	604,000	1,726,220	2.8580	1.668	1.668	1.686	1.668	1.794	1,006,724	1.7147	-7.02%
2008-03-12	0	2.990	2.990	3.000	2.970	3.100	1,160,000	3,679,380	3.1719	1.794	1.794	1.800	1.782	1.860	1,933,444	1.9030	-2.61%
2008-03-11	0	3.070	3.070	3.080	3.000	3.350	540,000	1,669,680	3.0920	1.842	1.842	1.848	1.800	2.010	900,052	1.8551	-8.90%
2008-03-10	0	3.370	3.350	3.370	3.350	3.480	1,888,000	6,422,280	3.4016	2.022	2.010	2.022	2.010	2.088	3,146,847	2.0409	-3.44%
2008-03-07	0	3.490	3.410	3.490	3.490	3.500	398,000	1,384,060	3.4775	2.094	2.046	2.094	2.094	2.100	663,371	2.0864	-0.29%
2008-03-06	0	3.500	3.410	3.550	3.500	3.630	676,000	2,426,140	3.5890	2.100	2.046	2.130	2.100	2.178	1,126,731	2.1533	-3.58%
2008-03-05	0	3.630	3.550	3.570	3.570	3.690	304,000	1,088,480	3.5805	2.178	2.130	2.142	2.142	2.214	506,696	2.1482	1.68%
2008-03-04	0	3.570	3.570	3.600	3.570	3.730	388,000	1,405,300	3.6219	2.142	2.142	2.160	2.142	2.238	646,704	2.1730	-4.29%
2008-03-03	0	3.730	3.660	3.730	3.700	3.780	74,000	275,620	3.7246	2.238	2.196	2.238	2.220	2.268	123,340	2.2346	-1.58%
2008-02-29	0	3.790	3.790	3.800	3.600	3.800	784,000	2,863,280	3.6521	2.274	2.274	2.280	2.160	2.280	1,306,742	2.1912	3.84%
2008-02-28	0	3.650	3.650	3.670	3.650	3.690	192,000	706,020	3.6772	2.190	2.190	2.202	2.190	2.214	320,018	2.2062	-1.35%
2008-02-27	0	3.700	3.650	3.700	3.650	3.700	460,000	1,701,300	3.6985	2.220	2.190	2.220	2.190	2.220	766,711	2.2190	1.37%
2008-02-26	0	3.650	3.610	3.660	3.610	3.700	632,000	2,310,220	3.6554	2.190	2.166	2.196	2.166	2.220	1,053,394	2.1931	-1.08%
2008-02-25	0	3.690	3.660	3.690	3.690	3.800	1,272,000	4,752,100	3.7359	2.214	2.196	2.214	2.214	2.280	2,120,122	2.2414	-2.38%
2008-02-22	0	3.780	3.720	3.800	3.720	3.780	402,000	1,510,900	3.7585	2.268	2.232	2.280	2.232	2.268	670,038	2.2549	0.80%
2008-02-21	0	3.750	3.720	3.750	3.690	3.750	188,000	700,520	3.7262	2.250	2.232	2.250	2.214	2.250	313,351	2.2356	1.08%
2008-02-20	0	3.710	3.710	3.800	3.710	3.720	24,000	89,180	3.7158	2.226	2.226	2.280	2.226	2.232	40,002	2.2294	0.00%
2008-02-19	0	3.710	3.710	3.750	3.650	3.800	274,000	1,011,940	3.6932	2.226	2.226	2.250	2.190	2.280	456,693	2.2158	0.00%
2008-02-18	0	3.710	3.710	3.790	3.680	3.710	12,000	44,440	3.7033	2.226	2.226	2.274	2.208	2.226	20,001	2.2219	-3.13%
2008-02-15	0	3.830	3.820	3.850	3.650	3.840	86,000	321,180	3.7347	2.298	2.292	2.310	2.190	2.304	143,342	2.2407	4.93%
2008-02-14	0	3.650	3.650	3.720	3.560	3.720	132,000	486,160	3.6830	2.190	2.190	2.232	2.136	2.232	220,013	2.2097	3.11%
2008-02-13	0	3.540	3.540	3.620	3.400	3.610	98,000	351,720	3.5890	2.124	2.124	2.172	2.040	2.166	163,343	2.1533	0.00%
2008-02-12	0	3.540	3.530	3.630	3.400	3.620	80,000	285,860	3.5733	2.124	2.118	2.178	2.040	2.172	133,341	2.1438	0.57%
2008-02-11	0	3.520	3.520	3.630	3.500	3.600	106,000	377,600	3.5623	2.112	2.112	2.178	2.100	2.160	176,677	2.1372	3.53%
2008-02-06	0	3.400	3.400	3.450	3.400	3.500	212,000	722,300	3.4071	2.040	2.040	2.070	2.040	2.100	353,354	2.0441	-5.56%
2008-02-05	0	3.600	3.580	3.630	3.550	3.660	376,000	1,353,200	3.5989	2.160	2.148	2.178	2.130	2.196	626,703	2.1592	-1.64%
2008-02-04	0	3.660	3.660	3.720	3.650	3.750	184,000	680,240	3.6970	2.196	2.196	2.232	2.190	2.250	306,684	2.2180	1.39%
2008-02-01	0	3.610	3.600	3.700	3.590	3.740	480,000	1,770,940	3.6895	2.166	2.160	2.220	2.154	2.244	800,046	2.2135	0.00%
2008-01-31	0	3.610	3.580	3.700	3.510	3.690	444,000	1,603,820	3.6122	2.166	2.148	2.220	2.106	2.214	740,042	2.1672	0.00%
2008-01-30	0	3.610	3.570	3.730	3.530	3.900	256,000	931,340	3.6380	2.166	2.142	2.238	2.118	2.340	426,691	2.1827	-2.43%
2008-01-29	0	3.700	3.700	3.750	3.700	3.860	240,000	903,900	3.7663	2.220	2.220	2.250	2.220	2.316	400,023	2.2596	-1.60%
2008-01-28	0	3.760	3.650	3.760	3.550	3.870	116,000	422,480	3.6421	2.256	2.190	2.256	2.130	2.322	193,344	2.1851	-0.79%
2008-01-25	0	3.790	3.790	3.800	3.600	3.850	334,000	1,267,620	3.7953	2.274	2.274	2.280	2.160	2.310	556,699	2.2770	5.28%
2008-01-24	0	3.600	3.500	3.550	3.550	3.940	418,000	1,560,900	3.7342	2.160	2.100	2.130	2.130	2.364	696,707	2.2404	-8.63%
2008-01-23	0	3.940	3.890	3.940	3.820	3.990	386,000	1,496,300	3.8764	2.364	2.334	2.364	2.292	2.394	643,370	2.3257	3.96%
2008-01-22	0	3.790	3.620	3.790	3.500	4.000	368,000	1,396,180	3.7940	2.274	2.172	2.274	2.100	2.400	613,368	2.2762	-4.77%
2008-01-21	0	3.980	3.880	4.050	3.800	4.600	342,000	1,437,580	4.2035	2.388	2.328	2.430	2.280	2.760	570,033	2.5219	10.56%
2008-01-18	0	3.600	3.600	3.710	3.500	3.760	172,000	614,020	3.5699	2.160	2.160	2.226	2.100	2.256	286,683	2.1418	1.41%
2008-01-17	0	3.550	3.550	3.590	3.320	3.550	201,000	688,800	3.4269	2.130	2.130	2.154	1.992	2.130	335,019	2.0560	1.43%
2008-01-16	0	3.500	3.380	3.500	3.500	3.700	666,000	2,398,880	3.6019	2.100	2.028	2.100	2.100	2.220	1,110,064	2.1610	-6.67%
2008-01-15	0	3.750	3.730	3.740	3.710	3.890	314,000	1,191,880	3.7958	2.250	2.238	2.244	2.226	2.334	523,363	2.2773	-1.06%
2008-01-14	0	3.790	3.770	3.880	3.790	4.020	1,083,138	4,210,745	3.8875	2.274	2.262	2.328	2.274	2.412	1,805,333	2.3324	-8.89%
2008-01-11	0	4.160	4.130	4.160	4.160	4.250	291,000	1,218,120	4.1860	2.496	2.478	2.496	2.496	2.550	485,028	2.5114	-3.03%
2008-01-10	0	4.290	4.290	4.310	4.280	4.370	416,000	1,787,800	4.2976	2.574	2.574	2.586	2.568	2.622	693,373	2.5784	-1.83%
2008-01-09	0	4.370	4.330	4.370	4.290	4.450	688,000	2,978,680	4.3295	2.622	2.598	2.622	2.574	2.670	1,146,732	2.5975	-0.23%
2008-01-08	0	4.380	4.380	4.420	4.300	4.460	604,000	2,636,200	4.3646	2.628	2.628	2.652	2.580	2.676	1,006,724	2.6186	0.92%
2008-01-07	0	4.340	4.340	4.390	4.310	4.420	708,000	3,069,040	4.3348	2.604	2.604	2.634	2.586	2.652	1,180,068	2.6007	-3.34%
2008-01-04	0	4.490	4.450	4.490	4.430	4.550	682,000	3,052,320	4.4755	2.694	2.670	2.694	2.658	2.730	1,136,732	2.6852	-0.22%
2008-01-03	0	4.500	4.460	4.500	4.450	4.500	1,532,000	6,891,460	4.4983	2.700	2.676	2.700	2.670	2.700	2,553,480	2.6989	-0.88%
2008-01-02	0	4.540	4.540	4.580	4.540	4.720	576,000	2,634,920	4.5745	2.724	2.724	2.748	2.724	2.832	960,055	2.7446	-2.16%
2007-12-31	0	4.640	4.640	4.680	4.490	4.730	1,316,000	6,081,740	4.6214	2.784	2.784	2.808	2.694	2.838	2,193,459	2.7727	2.65%
2007-12-28	0	4.520	4.500	4.520	4.450	4.520	1,018,000	4,586,992	4.5059	2.712	2.700	2.712	2.670	2.712	1,696,764	2.7034	0.22%
2007-12-27	0	4.510	4.500	4.520	4.500	4.600	258,000	1,170,120	4.5353	2.706	2.700	2.712	2.700	2.760	430,025	2.7211	1.35%
2007-12-24	0	4.450	4.450	4.540	4.410	4.780	202,000	924,120	4.5749	2.670	2.670	2.724	2.646	2.868	336,686	2.7448	0.23%
2007-12-21	0	4.440	4.500	4.600	4.400	4.820	408,000	1,891,000	4.6348	2.664	2.700	2.760	2.640	2.892	680,039	2.7807	3.26%
2007-12-20	0	4.300	4.300	4.320	4.250	4.350	5,002,000	21,514,300	4.3011	2.580	2.580	2.592	2.550	2.610	8,337,145	2.5805	0.00%
2007-12-19	0	4.300	4.260	4.400	4.280	4.650	1,928,000	8,598,080	4.4596	2.580	2.556	2.640	2.568	2.790	3,213,518	2.6756	-6.52%
2007-12-18	0	4.600	4.500	4.600	4.350	4.700	1,530,000	7,002,560	4.5768	2.760	2.700	2.760	2.610	2.820	2,550,146	2.7459	2.22%
2007-12-17	0	4.500	4.500	4.510	4.320	4.500	816,000	3,634,640	4.4542	2.700	2.700	2.706	2.592	2.700	1,360,078	2.6724	-1.75%
2007-12-14	0	4.580	4.450	4.580	4.380	4.800	2,569,000	11,532,600	4.4891	2.748	2.670	2.748	2.628	2.880	4,281,912	2.6933	1.55%
2007-12-13	0	4.510	4.510	4.570	4.200	4.650	2,625,000	11,607,260	4.4218	2.706	2.706	2.742	2.520	2.790	4,375,251	2.6529	-4.04%
2007-12-12	0	4.700	4.600	4.700	4.700	4.760	544,000	2,574,320	4.7322	2.820	2.760	2.820	2.820	2.856	906,719	2.8392	-2.08%
2007-12-11	0	4.800	4.740	4.800	4.700	4.800	704,000	3,367,940	4.7840	2.880	2.844	2.880	2.820	2.880	1,173,401	2.8702	2.56%
2007-12-10	0	4.680	4.680	4.690	4.590	4.790	448,000	2,099,940	4.6874	2.808	2.808	2.814	2.754	2.874	746,709	2.8123	-1.27%
2007-12-07	0	4.740	4.710	4.740	4.650	4.880	452,000	2,148,900	4.7542	2.844	2.826	2.844	2.790	2.928	753,377	2.8524	-2.87%
2007-12-06	0	4.880	4.810	4.880	4.730	4.930	1,100,000	5,294,640	4.8133	2.928	2.886	2.928	2.838	2.958	1,833,438	2.8878	3.17%
2007-12-05	0	4.730	4.730	4.740	4.660	4.900	780,000	3,685,180	4.7246	2.838	2.838	2.844	2.796	2.940	1,300,075	2.8346	-2.27%
2007-12-04	0	4.840	4.800	4.840	4.840	5.000	1,115,000	5,447,240	4.8854	2.904	2.880	2.904	2.904	3.000	1,858,440	2.9311	-3.01%
2007-12-03	0	4.990	4.990	5.030	4.750	5.300	3,032,000	15,256,362	5.0318	2.994	2.994	3.018	2.850	3.180	5,053,623	3.0189	-4.04%
2007-11-30	0	5.200	5.300	5.500	4.550	5.300	2,857,862	13,730,280	4.8044	3.120	3.180	3.300	2.730	3.180	4,763,376	2.8825	8.33%
2007-11-29	0	4.800	4.730	4.800	4.700	4.890	464,000	2,226,080	4.7976	2.880	2.838	2.880	2.820	2.934	773,378	2.8784	4.80%
2007-11-28	0	4.580	4.500	4.600	4.400	4.670	2,388,000	10,821,440	4.5316	2.748	2.700	2.760	2.640	2.802	3,980,228	2.7188	-1.51%
2007-11-27	0	4.650	4.650	4.700	4.600	4.810	860,000	4,058,100	4.7187	2.790	2.790	2.820	2.760	2.886	1,433,415	2.8311	-5.68%
2007-11-26	0	4.930	4.930	4.960	4.920	5.100	392,000	1,969,760	5.0249	2.958	2.958	2.976	2.952	3.060	653,371	3.0148	-0.60%
2007-11-23	0	4.960	4.960	4.980	4.880	5.260	822,000	4,089,280	4.9748	2.976	2.976	2.988	2.928	3.156	1,370,079	2.9847	-2.17%
2007-11-22	0	5.070	5.070	5.090	5.000	5.330	1,176,000	5,952,860	5.0620	3.042	3.042	3.054	3.000	3.198	1,960,112	3.0370	-8.32%
2007-11-21	0	5.530	5.500	5.530	5.350	6.000	778,000	4,366,200	5.6121	3.318	3.300	3.318	3.210	3.600	1,296,741	3.3671	-7.53%
2007-11-20	0	5.980	5.950	5.980	5.900	5.980	552,000	3,288,240	5.9570	3.588	3.570	3.588	3.540	3.588	920,053	3.5740	-1.64%
2007-11-19	0	6.080	6.050	6.080	6.070	6.200	540,000	3,297,720	6.1069	3.648	3.630	3.648	3.642	3.720	900,052	3.6639	-0.65%
2007-11-16	0	6.120	6.100	6.120	6.100	6.250	4,012,000	24,504,420	6.1078	3.672	3.660	3.672	3.660	3.750	6,687,050	3.6645	-3.77%
2007-11-15	0	6.360	6.310	6.400	6.360	6.700	266,000	1,730,660	6.5062	3.816	3.786	3.840	3.816	4.020	443,359	3.9035	-2.15%
2007-11-14	0	6.500	6.450	6.500	6.250	6.600	1,370,000	8,861,220	6.4680	3.900	3.870	3.900	3.750	3.960	2,283,464	3.8806	6.56%
2007-11-13	0	6.100	6.100	6.120	6.020	6.200	328,000	1,990,840	6.0696	3.660	3.660	3.672	3.612	3.720	546,698	3.6416	-1.13%
2007-11-12	0	6.170	6.150	6.280	5.990	6.280	1,220,000	7,475,120	6.1271	3.702	3.690	3.768	3.594	3.768	2,033,450	3.6761	-1.75%
2007-11-09	0	6.280	6.280	6.300	6.200	6.440	1,428,000	9,019,560	6.3162	3.768	3.768	3.780	3.720	3.864	2,380,136	3.7895	1.95%
2007-11-08	0	6.160	6.150	6.160	6.000	6.370	958,000	5,828,720	6.0843	3.696	3.690	3.696	3.600	3.822	1,596,758	3.6503	-0.32%
2007-11-07	0	6.180	6.150	6.180	6.120	6.300	3,088,000	19,025,640	6.1612	3.708	3.690	3.708	3.672	3.780	5,146,962	3.6965	-0.32%
2007-11-06	0	6.200	6.150	6.200	5.880	6.500	4,796,000	28,496,220	5.9417	3.720	3.690	3.720	3.528	3.900	7,993,792	3.5648	5.44%
2007-11-05	0	5.880	5.880	5.890	5.870	5.960	346,000	2,040,040	5.8961	3.528	3.528	3.534	3.522	3.576	576,700	3.5374	-1.34%
2007-11-02	0	5.960	5.960	5.970	5.880	5.970	186,000	1,105,200	5.9419	3.576	3.576	3.582	3.528	3.582	310,018	3.5650	-0.17%
2007-11-01	0	5.970	5.970	5.980	5.900	6.000	272,000	1,623,920	5.9703	3.582	3.582	3.588	3.540	3.600	453,359	3.5820	0.34%
2007-10-31	0	5.950	5.950	5.990	5.880	5.950	668,000	3,937,140	5.8939	3.570	3.570	3.594	3.528	3.570	1,113,397	3.5362	0.00%
2007-10-30	0	5.950	5.960	5.990	5.850	6.270	641,000	3,804,970	5.9360	3.570	3.576	3.594	3.510	3.762	1,068,395	3.5614	-5.10%
2007-10-29	0	6.270	6.250	6.300	5.940	6.400	580,000	3,621,280	6.2436	3.762	3.750	3.780	3.564	3.840	966,722	3.7459	5.38%
2007-10-26	0	5.950	5.950	5.980	5.850	6.030	330,000	1,953,680	5.9202	3.570	3.570	3.588	3.510	3.618	550,032	3.5519	1.71%
2007-10-25	0	5.850	5.850	5.880	5.800	6.000	2,314,000	13,606,780	5.8802	3.510	3.510	3.528	3.480	3.600	3,856,888	3.5279	-0.51%
2007-10-24	0	5.880	5.880	5.890	5.800	6.150	540,000	3,202,880	5.9313	3.528	3.528	3.534	3.480	3.690	900,052	3.5586	-1.51%
2007-10-23	0	5.970	5.970	6.000	5.850	6.040	2,978,000	17,776,040	5.9691	3.582	3.582	3.600	3.510	3.624	4,963,618	3.5813	-0.17%
2007-10-22	0	5.980	5.980	6.000	5.850	6.370	1,746,000	10,441,160	5.9800	3.588	3.588	3.600	3.510	3.822	2,910,167	3.5878	-5.83%
2007-10-18	0	6.350	6.350	6.390	6.300	6.420	800,000	5,100,040	6.3751	3.810	3.810	3.834	3.780	3.852	1,333,410	3.8248	-1.09%
2007-10-17	0	6.420	6.420	6.450	6.400	6.720	1,424,000	9,259,560	6.5025	3.852	3.852	3.870	3.840	4.032	2,373,469	3.9013	-4.89%
2007-10-16	0	6.750	6.700	6.750	6.500	7.100	1,028,000	6,824,980	6.6391	4.050	4.020	4.050	3.900	4.260	1,713,432	3.9832	-2.88%
2007-10-15	0	6.950	6.950	6.970	6.500	7.200	1,330,000	9,106,120	6.8467	4.170	4.170	4.182	3.900	4.320	2,216,794	4.1078	5.30%
2007-10-12	0	6.600	6.510	6.600	6.390	6.600	2,606,000	16,872,240	6.4744	3.960	3.906	3.960	3.834	3.960	4,343,582	3.8844	1.54%
2007-10-11	0	6.500	6.490	6.560	6.360	6.600	3,260,000	20,998,640	6.4413	3.900	3.894	3.936	3.816	3.960	5,433,645	3.8646	0.62%
2007-10-10	0	6.460	6.460	6.490	6.240	6.460	6,249,000	39,395,720	6.3043	3.876	3.876	3.894	3.744	3.876	10,415,597	3.7824	3.86%
2007-10-09	0	6.220	6.200	6.210	5.650	6.240	3,438,500	20,843,890	6.0619	3.732	3.720	3.726	3.390	3.744	5,731,162	3.6369	8.74%
2007-10-08	0	5.720	5.720	5.740	5.500	5.780	1,188,500	6,777,405	5.7025	3.432	3.432	3.444	3.300	3.468	1,980,947	3.4213	2.14%
2007-10-05	0	5.600	5.550	5.600	5.380	5.900	1,958,000	11,076,580	5.6571	3.360	3.330	3.360	3.228	3.540	3,263,520	3.3941	3.70%
2007-10-04	0	5.400	5.350	5.420	5.160	5.500	1,586,000	8,588,820	5.4154	3.240	3.210	3.252	3.096	3.300	2,643,485	3.2491	-0.37%
2007-10-03	0	5.420	5.410	5.440	5.300	5.600	2,684,000	14,591,680	5.4365	3.252	3.246	3.264	3.180	3.360	4,473,590	3.2617	-4.41%
2007-10-02	0	5.670	5.670	5.700	5.580	5.800	1,720,000	9,803,900	5.6999	3.402	3.402	3.420	3.348	3.480	2,866,831	3.4198	-1.73%
2007-09-28	0	5.770	5.770	5.780	5.750	6.030	8,704,000	50,463,240	5.7977	3.462	3.462	3.468	3.450	3.618	14,507,498	3.4784	-3.03%
2007-09-27	0	5.950	5.950	5.990	5.600	6.050	2,910,000	17,042,280	5.8565	3.570	3.570	3.594	3.360	3.630	4,850,278	3.5137	1.71%
2007-09-25	0	5.850	5.850	5.880	5.800	5.900	1,137,000	6,652,100	5.8506	3.510	3.510	3.528	3.480	3.540	1,895,109	3.5101	-2.50%
2007-09-24	0	6.000	6.000	6.010	5.600	6.100	3,317,000	19,370,560	5.8398	3.600	3.600	3.606	3.360	3.660	5,528,650	3.5037	-1.96%
2007-09-21	0	6.120	6.100	6.140	6.020	6.200	3,544,000	21,724,980	6.1301	3.672	3.660	3.684	3.612	3.720	5,907,005	3.6778	2.17%
2007-09-20	0	5.990	5.980	6.000	5.910	6.050	4,766,000	28,572,200	5.9950	3.594	3.588	3.600	3.546	3.630	7,943,789	3.5968	-0.66%
2007-09-19	0	6.030	6.020	6.030	5.960	6.120	3,698,000	22,341,820	6.0416	3.618	3.612	3.618	3.576	3.672	6,163,687	3.6247	0.17%
2007-09-18	0	6.020	5.960	6.020	6.000	6.080	1,134,000	6,843,280	6.0346	3.612	3.576	3.612	3.600	3.648	1,890,108	3.6206	0.33%
2007-09-17	0	6.000	6.000	6.030	5.900	6.100	1,486,000	8,857,440	5.9606	3.600	3.600	3.618	3.540	3.660	2,476,809	3.5762	-1.64%
2007-09-14	0	6.100	6.060	6.100	6.060	6.400	1,206,000	7,473,600	6.1970	3.660	3.636	3.660	3.636	3.840	2,010,115	3.7180	-2.87%
2007-09-13	0	6.280	6.270	6.280	6.210	6.410	3,246,000	20,550,980	6.3312	3.768	3.762	3.768	3.726	3.846	5,410,310	3.7985	1.62%
2007-09-12	0	6.180	6.180	6.200	6.100	6.500	3,004,000	18,939,540	6.3048	3.708	3.708	3.720	3.660	3.900	5,006,954	3.7826	3.87%
2007-09-11	0	5.950	5.940	5.990	5.500	6.130	4,426,000	25,885,980	5.8486	3.570	3.564	3.594	3.300	3.678	7,377,089	3.5090	10.19%
2007-09-10	0	5.400	5.400	5.420	5.350	5.600	1,428,000	7,748,380	5.4260	3.240	3.240	3.252	3.210	3.360	2,380,136	3.2554	-1.46%
2007-09-07	0	5.480	5.450	5.480	5.390	5.610	3,628,000	19,890,540	5.4825	3.288	3.270	3.288	3.234	3.366	6,047,013	3.2893	3.59%
2007-09-06	0	5.290	5.290	5.300	5.100	5.400	3,302,000	17,232,260	5.2187	3.174	3.174	3.180	3.060	3.240	5,503,649	3.1311	3.73%
2007-09-05	0	5.100	5.100	5.170	4.950	5.210	4,448,000	22,922,680	5.1535	3.060	3.060	3.102	2.970	3.126	7,413,758	3.0919	0.79%
2007-09-04	0	5.060	5.000	5.060	4.690	5.100	4,226,000	20,632,860	4.8824	3.036	3.000	3.036	2.814	3.060	7,043,737	2.9292	10.00%
2007-09-03	0	4.600	4.600	4.660	4.600	4.720	1,170,000	5,465,200	4.6711	2.760	2.760	2.796	2.760	2.832	1,950,112	2.8025	-1.92%
2007-08-31	0	4.690	4.660	4.690	4.600	4.700	802,000	3,742,440	4.6664	2.814	2.796	2.814	2.760	2.820	1,336,743	2.7997	1.08%
2007-08-30	0	4.640	4.560	4.640	4.550	4.690	506,000	2,342,300	4.6291	2.784	2.736	2.784	2.730	2.814	843,382	2.7773	2.43%
2007-08-29	0	4.530	4.490	4.530	4.410	4.650	1,432,000	6,582,200	4.5965	2.718	2.694	2.718	2.646	2.790	2,386,803	2.7577	-2.58%
2007-08-28	0	4.650	4.600	4.730	4.650	4.800	3,164,000	14,861,820	4.6972	2.790	2.760	2.838	2.790	2.880	5,273,636	2.8181	-1.06%
2007-08-27	0	4.700	4.680	4.700	4.560	4.750	5,363,000	25,010,580	4.6635	2.820	2.808	2.820	2.736	2.850	8,938,846	2.7980	2.17%
2007-08-24	0	4.600	4.580	4.600	4.590	4.700	6,092,000	28,086,100	4.6103	2.760	2.748	2.760	2.754	2.820	10,153,915	2.7660	0.00%
2007-08-23	0	4.600	4.580	4.600	4.400	4.700	3,365,000	15,391,720	4.5741	2.760	2.748	2.760	2.640	2.820	5,608,655	2.7443	4.78%
2007-08-22	0	4.390	4.390	4.400	4.310	4.480	1,122,000	4,937,560	4.4007	2.634	2.634	2.640	2.586	2.688	1,870,107	2.6403	-0.23%
2007-08-21	0	4.400	4.260	4.400	4.200	4.450	2,302,000	9,918,300	4.3086	2.640	2.556	2.640	2.520	2.670	3,836,887	2.5850	7.32%
2007-08-20	0	4.100	4.100	4.150	3.970	4.200	2,052,000	8,323,550	4.0563	2.460	2.460	2.490	2.382	2.520	3,420,196	2.4336	5.67%
2007-08-17	0	3.880	3.850	3.970	3.700	4.310	3,218,000	12,895,600	4.0073	2.328	2.310	2.382	2.220	2.586	5,363,641	2.4043	-7.18%
2007-08-16	0	4.180	4.160	4.180	4.100	4.500	3,842,000	16,122,680	4.1964	2.508	2.496	2.508	2.460	2.700	6,403,700	2.5177	-8.33%
2007-08-15	0	4.560	4.560	4.580	4.280	4.760	1,538,000	7,008,280	4.5567	2.736	2.736	2.748	2.568	2.856	2,563,480	2.7339	-4.60%
2007-08-14	0	4.780	4.750	4.780	4.760	4.780	450,000	2,148,980	4.7755	2.868	2.850	2.868	2.856	2.868	750,043	2.8651	0.21%
2007-08-13	0	4.770	4.760	4.780	4.700	4.780	694,000	3,310,400	4.7700	2.862	2.856	2.868	2.820	2.868	1,156,733	2.8619	1.06%
2007-08-10	0	4.720	4.720	4.750	4.610	4.780	290,000	1,363,320	4.7011	2.832	2.832	2.850	2.766	2.868	483,361	2.8205	-1.46%
2007-08-09	0	4.790	4.760	4.800	4.740	4.900	1,752,000	8,399,950	4.7945	2.874	2.856	2.880	2.844	2.940	2,920,167	2.8765	1.91%
2007-08-08	0	4.700	4.700	4.740	4.690	4.780	2,012,000	9,572,280	4.7576	2.820	2.820	2.844	2.814	2.868	3,353,526	2.8544	-1.67%
2007-08-07	0	4.780	4.730	4.780	4.730	4.960	1,730,000	8,373,700	4.8403	2.868	2.838	2.868	2.838	2.976	2,883,499	2.9040	2.14%
2007-08-06	0	4.680	4.680	4.780	4.600	4.850	142,000	665,540	4.6869	2.808	2.808	2.868	2.760	2.910	236,680	2.8120	-3.70%
2007-08-03	0	4.860	4.860	4.890	4.650	4.940	2,294,000	11,159,720	4.8647	2.916	2.916	2.934	2.790	2.964	3,823,552	2.9187	5.65%
2007-08-02	0	4.600	4.550	4.600	4.480	4.750	1,675,000	7,681,760	4.5861	2.760	2.730	2.760	2.688	2.850	2,791,827	2.7515	-3.16%
2007-08-01	0	4.750	4.750	4.800	4.580	4.900	678,000	3,222,660	4.7532	2.850	2.850	2.880	2.748	2.940	1,130,065	2.8517	-3.06%
2007-07-31	0	4.900	4.900	4.950	4.800	5.180	3,654,000	17,818,180	4.8763	2.940	2.940	2.970	2.880	3.108	6,090,349	2.9256	3.16%
2007-07-30	0	4.750	4.730	4.750	4.460	4.750	1,881,000	8,719,700	4.6357	2.850	2.838	2.850	2.676	2.850	3,135,180	2.7812	0.00%
2007-07-27	0	4.750	4.740	4.750	4.720	4.900	1,510,000	7,213,800	4.7774	2.850	2.844	2.850	2.832	2.940	2,516,811	2.8662	-4.04%
2007-07-26	0	4.950	4.950	4.970	4.860	5.120	1,910,000	9,535,700	4.9925	2.970	2.970	2.982	2.916	3.072	3,183,516	2.9953	-1.98%
2007-07-25	0	5.050	5.040	5.050	5.020	5.130	1,430,000	7,254,880	5.0733	3.030	3.024	3.030	3.012	3.078	2,383,470	3.0438	-1.56%
2007-07-24	0	5.130	5.130	5.250	5.080	5.290	4,354,000	22,485,760	5.1644	3.078	3.078	3.150	3.048	3.174	7,257,083	3.0985	0.59%
2007-07-23	0	5.100	5.100	5.120	5.040	5.150	1,834,000	9,350,480	5.0984	3.060	3.060	3.072	3.024	3.090	3,056,842	3.0589	-1.16%
2007-07-20	0	5.160	5.130	5.160	5.000	5.180	1,692,000	8,573,180	5.0669	3.096	3.078	3.096	3.000	3.108	2,820,162	3.0400	2.38%
2007-07-19	0	5.040	5.020	5.100	5.000	5.180	3,978,000	20,160,220	5.0679	3.024	3.012	3.060	3.000	3.108	6,630,380	3.0406	-1.56%
2007-07-18	0	5.120	5.050	5.120	4.900	5.200	4,922,000	24,773,600	5.0332	3.072	3.030	3.072	2.940	3.120	8,203,804	3.0198	2.40%
2007-07-17	0	5.000	4.990	5.000	4.750	5.070	3,320,000	16,354,120	4.9259	3.000	2.994	3.000	2.850	3.042	5,533,650	2.9554	5.04%
2007-07-16	0	4.760	4.760	4.800	4.710	5.000	1,028,000	4,989,440	4.8535	2.856	2.856	2.880	2.826	3.000	1,713,432	2.9120	-4.80%
2007-07-13	0	5.000	4.980	5.000	4.890	5.180	3,000,000	15,010,840	5.0036	3.000	2.988	3.000	2.934	3.108	5,000,287	3.0020	2.25%
2007-07-12	0	4.890	4.890	4.920	4.880	5.180	2,408,000	12,068,924	5.0120	2.934	2.934	2.952	2.928	3.108	4,013,563	3.0070	-3.17%
2007-07-11	0	5.050	5.050	5.060	5.000	5.180	1,860,000	9,452,060	5.0818	3.030	3.030	3.036	3.000	3.108	3,100,178	3.0489	-2.51%
2007-07-10	0	5.180	5.180	5.220	5.100	5.500	1,912,000	10,096,780	5.2807	3.108	3.108	3.132	3.060	3.300	3,186,849	3.1683	-1.33%
2007-07-09	0	5.250	5.230	5.280	4.720	5.300	3,308,000	16,516,740	4.9930	3.150	3.138	3.168	2.832	3.180	5,513,649	2.9956	9.37%
2007-07-06	0	4.800	4.800	4.850	4.700	5.330	5,807,000	29,210,170	5.0302	2.880	2.880	2.910	2.820	3.198	9,678,888	3.0179	3.23%
2007-07-05	0	4.650	4.610	4.650	4.150	4.690	6,543,513	29,411,482	4.4948	2.790	2.766	2.790	2.490	2.814	10,906,480	2.6967	10.71%
2007-07-04	0	4.200	4.170	4.200	3.900	4.250	8,045,000	33,245,690	4.1325	2.520	2.502	2.520	2.340	2.550	13,409,102	2.4793	7.69%
2007-07-03	0	3.900	3.900	3.920	3.470	3.970	20,762,000	78,573,380	3.7845	2.340	2.340	2.352	2.082	2.382	34,605,317	2.2706	12.39%
2007-06-29	0	3.470	3.470	3.480	3.440	3.540	4,915,000	17,095,430	3.4782	2.082	2.082	2.088	2.064	2.124	8,192,136	2.0868	0.00%
2007-06-28	0	3.470	3.470	3.480	3.450	3.490	5,622,000	19,513,540	3.4709	2.082	2.082	2.088	2.070	2.094	9,370,537	2.0824	1.17%
2007-06-27	0	3.430	3.450	3.470	3.420	3.540	12,754,000	44,486,900	3.4881	2.058	2.070	2.082	2.052	2.124	21,257,885	2.0927	-2.00%
2007-06-26	0	3.500	3.500	3.510	3.490	3.570	6,982,000	24,558,820	3.5174	2.100	2.100	2.106	2.094	2.142	11,637,334	2.1103	-0.28%
2007-06-25	0	3.510	3.510	3.520	3.490	3.560	9,534,000	33,607,680	3.5250	2.106	2.106	2.112	2.094	2.136	15,890,911	2.1149	-2.23%
2007-06-22	0	3.590	3.570	3.580	3.480	3.610	9,643,000	34,376,780	3.5649	2.154	2.142	2.148	2.088	2.166	16,072,588	2.1388	2.57%
2007-06-21	0	3.500	3.500	3.510	3.460	3.670	16,644,000	58,537,100	3.5170	2.100	2.100	2.106	2.076	2.202	27,741,590	2.1101	0.00%
2007-06-20	0	3.500	3.490	3.500	3.450	3.540	11,715,000	40,952,240	3.4957	2.100	2.094	2.100	2.070	2.124	19,526,119	2.0973	-0.85%
2007-06-18	0	3.530	3.510	3.530	3.400	3.610	38,928,000	135,964,280	3.4927	2.118	2.106	2.118	2.040	2.166	64,883,719	2.0955	-2.22%
2007-06-15	0	3.610	3.610	3.620	2.840	3.700	181,875,000	597,607,550	3.2858	2.166	2.166	2.172	1.704	2.220	303,142,375	1.9714

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---