Prices and Webb-site Total Returns

Yuzhou Group Holdings Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01628	2009-11-02			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-16	0	0.111	0.111	0.112	0.111	0.119	177,378	20,146	0.1136	0.111	0.111	0.112	0.111	0.119	177,378	0.1136	-0.89%
2026-01-15	0	0.112	0.112	0.120	0.111	0.120	1,548,832	175,051	0.1130	0.112	0.112	0.120	0.111	0.120	1,548,832	0.1130	-6.67%
2026-01-14	0	0.120	0.120	0.124	0.116	0.124	535,000	64,495	0.1206	0.120	0.120	0.124	0.116	0.124	535,000	0.1206	5.26%
2026-01-13	0	0.114	0.114	0.117	0.111	0.125	236,614	26,981	0.1140	0.114	0.114	0.117	0.111	0.125	236,614	0.1140	-1.72%
2026-01-12	0	0.116	0.115	0.117	0.115	0.122	2,036,000	241,535	0.1186	0.116	0.115	0.117	0.115	0.122	2,036,000	0.1186	-7.20%
2026-01-09	0	0.125	0.115	0.139	0.115	0.125	98,113	11,582	0.1180	0.125	0.115	0.139	0.115	0.125	98,113	0.1180	8.70%
2026-01-08	0	0.115	0.113	0.122	0.114	0.118	219,671	25,653	0.1168	0.115	0.113	0.122	0.114	0.118	219,671	0.1168	2.68%
2026-01-07	0	0.112	0.112	0.120	0.110	0.121	867,274	102,687	0.1184	0.112	0.112	0.120	0.110	0.121	867,274	0.1184	-1.75%
2026-01-06	0	0.114	0.114	0.119	0.112	0.114	100,080	11,320	0.1131	0.114	0.114	0.119	0.112	0.114	100,080	0.1131	-5.00%
2026-01-05	0	0.120	0.120	0.124	0.112	0.124	371,245	44,208	0.1191	0.120	0.120	0.124	0.112	0.124	371,245	0.1191	6.19%
2026-01-02	0	0.113	0.112	0.123	0.106	0.119	422,498	46,967	0.1112	0.113	0.112	0.123	0.106	0.119	422,498	0.1112	7.62%
2025-12-31	0	0.105	0.105	0.108	0.103	0.108	1,444,593	152,174	0.1053	0.105	0.105	0.108	0.103	0.108	1,444,593	0.1053	0.96%
2025-12-30	0	0.104	0.102	0.104	0.100	0.108	3,222,473	332,440	0.1032	0.104	0.102	0.104	0.100	0.108	3,222,473	0.1032	-4.59%
2025-12-29	0	0.109	0.106	0.109	0.105	0.110	361,580	38,540	0.1066	0.109	0.106	0.109	0.105	0.110	361,580	0.1066	2.83%
2025-12-24	0	0.106	0.109	0.110	0.106	0.110	343,831	37,116	0.1079	0.106	0.109	0.110	0.106	0.110	343,831	0.1079	-2.75%
2025-12-23	0	0.109	0.106	0.112	0.106	0.109	1,085,372	116,259	0.1071	0.109	0.106	0.112	0.106	0.109	1,085,372	0.1071	0.00%
2025-12-22	0	0.109	0.109	0.113	0.107	0.118	394,921	44,545	0.1128	0.109	0.109	0.113	0.107	0.118	394,921	0.1128	-4.39%
2025-12-19	0	0.114	0.110	0.114	0.108	0.115	568,788	63,993	0.1125	0.114	0.110	0.114	0.108	0.115	568,788	0.1125	3.64%
2025-12-18	0	0.110	0.110	0.113	0.110	0.114	165,000	18,225	0.1105	0.110	0.110	0.113	0.110	0.114	165,000	0.1105	-0.90%
2025-12-17	0	0.111	0.111	0.119	0.107	0.118	340,564	37,666	0.1106	0.111	0.111	0.119	0.107	0.118	340,564	0.1106	1.83%
2025-12-16	0	0.109	0.109	0.114	0.107	0.115	1,319,172	144,939	0.1099	0.109	0.109	0.114	0.107	0.115	1,319,172	0.1099	-1.80%
2025-12-15	0	0.111	0.111	0.112	0.111	0.125	680,604	77,893	0.1144	0.111	0.111	0.112	0.111	0.125	680,604	0.1144	-2.63%
2025-12-12	0	0.114	0.114	0.125	0.114	0.122	411,292	49,050	0.1193	0.114	0.114	0.125	0.114	0.122	411,292	0.1193	0.00%
2025-12-11	0	0.114	0.114	0.122	0.114	0.117	229,357	26,401	0.1151	0.114	0.114	0.122	0.114	0.117	229,357	0.1151	-2.56%
2025-12-10	0	0.117	0.119	0.120	0.116	0.120	212,139	24,742	0.1166	0.117	0.119	0.120	0.116	0.120	212,139	0.1166	1.74%
2025-12-09	0	0.115	0.115	0.118	0.115	0.128	2,849,017	341,650	0.1199	0.115	0.115	0.118	0.115	0.128	2,849,017	0.1199	-10.16%
2025-12-08	0	0.128	0.128	0.130	0.125	0.128	2,183,000	279,373	0.1280	0.128	0.128	0.130	0.125	0.128	2,183,000	0.1280	-1.54%
2025-12-05	0	0.130	0.126	0.130	0.125	0.130	782,901	99,324	0.1269	0.130	0.126	0.130	0.125	0.130	782,901	0.1269	3.17%
2025-12-04	0	0.126	0.126	0.130	0.125	0.134	450,226	57,052	0.1267	0.126	0.126	0.130	0.125	0.134	450,226	0.1267	-3.08%
2025-12-03	0	0.130	0.126	0.130	-	-	0	0	-	0.130	0.126	0.130	-	-	0	-	0.00%
2025-12-02	0	0.130	0.127	0.133	0.127	0.130	289,720	37,202	0.1284	0.130	0.127	0.133	0.127	0.130	289,720	0.1284	1.56%
2025-12-01	0	0.128	0.128	0.131	0.125	0.133	448,609	57,023	0.1271	0.128	0.128	0.131	0.125	0.133	448,609	0.1271	-2.29%
2025-11-28	0	0.131	0.128	0.131	0.126	0.134	478,259	62,225	0.1301	0.131	0.128	0.131	0.126	0.134	478,259	0.1301	0.00%
2025-11-27	0	0.131	0.128	0.132	0.128	0.132	448,851	58,127	0.1295	0.131	0.128	0.132	0.128	0.132	448,851	0.1295	2.34%
2025-11-26	0	0.128	0.128	0.132	0.128	0.132	769,906	100,102	0.1300	0.128	0.128	0.132	0.128	0.132	769,906	0.1300	-4.48%
2025-11-25	0	0.134	0.134	0.135	0.128	0.137	1,844,650	247,191	0.1340	0.134	0.134	0.135	0.128	0.137	1,844,650	0.1340	-4.29%
2025-11-24	0	0.140	0.138	0.141	0.125	0.141	1,357,512	181,021	0.1333	0.140	0.138	0.141	0.125	0.141	1,357,512	0.1333	5.26%
2025-11-21	0	0.133	0.133	0.136	0.133	0.139	803,763	107,977	0.1343	0.133	0.133	0.136	0.133	0.139	803,763	0.1343	-3.62%
2025-11-20	0	0.138	0.138	0.145	0.138	0.150	747,968	106,607	0.1425	0.138	0.138	0.145	0.138	0.150	747,968	0.1425	-5.48%
2025-11-19	0	0.146	0.141	0.145	0.138	0.146	893,600	125,695	0.1407	0.146	0.141	0.145	0.138	0.146	893,600	0.1407	-3.31%
2025-11-18	0	0.151	0.143	0.151	0.140	0.151	292,806	42,831	0.1463	0.151	0.143	0.151	0.140	0.151	292,806	0.1463	2.72%
2025-11-17	0	0.147	0.143	0.149	0.145	0.156	591,149	90,677	0.1534	0.147	0.143	0.149	0.145	0.156	591,149	0.1534	-5.16%
2025-11-14	0	0.155	0.154	0.155	0.150	0.160	1,004,517	156,553	0.1558	0.155	0.154	0.155	0.150	0.160	1,004,517	0.1558	3.33%
2025-11-13	0	0.150	0.150	0.152	0.145	0.150	296,128	43,792	0.1479	0.150	0.150	0.152	0.145	0.150	296,128	0.1479	-1.96%
2025-11-12	0	0.153	0.153	0.155	0.140	0.155	620,000	92,845	0.1498	0.153	0.153	0.155	0.140	0.155	620,000	0.1498	2.00%
2025-11-11	0	0.150	0.149	0.153	0.146	0.155	338,354	50,621	0.1496	0.150	0.149	0.153	0.146	0.155	338,354	0.1496	-2.60%
2025-11-10	0	0.154	0.148	0.154	0.145	0.155	250,109	37,455	0.1498	0.154	0.148	0.154	0.145	0.155	250,109	0.1498	6.21%
2025-11-07	0	0.145	0.145	0.149	0.142	0.155	1,000,294	149,885	0.1498	0.145	0.145	0.149	0.142	0.155	1,000,294	0.1498	-5.84%
2025-11-06	0	0.154	0.146	0.155	0.143	0.154	393,511	56,877	0.1445	0.154	0.146	0.155	0.143	0.154	393,511	0.1445	6.94%
2025-11-05	0	0.144	0.144	0.146	0.144	0.149	1,791,362	260,745	0.1456	0.144	0.144	0.146	0.144	0.149	1,791,362	0.1456	-4.00%
2025-11-04	0	0.150	0.149	0.157	0.149	0.154	2,507,490	379,611	0.1514	0.150	0.149	0.157	0.149	0.154	2,507,490	0.1514	-5.06%
2025-11-03	0	0.158	0.158	0.160	0.156	0.170	360,000	57,575	0.1599	0.158	0.158	0.160	0.156	0.170	360,000	0.1599	0.00%
2025-10-31	0	0.158	0.151	0.158	0.155	0.171	823,330	136,003	0.1652	0.158	0.151	0.158	0.155	0.171	823,330	0.1652	-4.82%
2025-10-30	0	0.166	0.162	0.169	0.155	0.181	1,258,858	210,198	0.1670	0.166	0.162	0.169	0.155	0.181	1,258,858	0.1670	7.10%
2025-10-28	0	0.155	0.152	0.155	0.149	0.155	1,475,279	223,163	0.1513	0.155	0.152	0.155	0.149	0.155	1,475,279	0.1513	1.97%
2025-10-27	0	0.152	0.151	0.152	0.148	0.152	2,935,113	440,645	0.1501	0.152	0.151	0.152	0.148	0.152	2,935,113	0.1501	1.33%
2025-10-24	0	0.150	0.152	0.158	0.150	0.163	5,821,298	895,326	0.1538	0.150	0.152	0.158	0.150	0.163	5,821,298	0.1538	-7.98%
2025-10-23	0	0.163	0.162	0.170	0.161	0.173	3,387,016	564,744	0.1667	0.163	0.162	0.170	0.161	0.173	3,387,016	0.1667	-5.78%
2025-10-22	0	0.173	0.173	0.175	0.171	0.175	1,569,213	270,605	0.1724	0.173	0.173	0.175	0.171	0.175	1,569,213	0.1724	0.00%
2025-10-21	0	0.173	0.173	0.174	0.172	0.185	3,237,638	571,510	0.1765	0.173	0.173	0.174	0.172	0.185	3,237,638	0.1765	-1.14%
2025-10-20	0	0.175	0.174	0.176	0.172	0.182	2,693,352	473,080	0.1756	0.175	0.174	0.176	0.172	0.182	2,693,352	0.1756	-6.42%
2025-10-17	0	0.187	0.187	0.196	0.187	0.201	4,855,514	939,403	0.1935	0.187	0.187	0.196	0.187	0.201	4,855,514	0.1935	-7.43%
2025-10-16	0	0.202	0.202	0.205	0.201	0.205	1,080,167	218,854	0.2026	0.202	0.202	0.205	0.201	0.205	1,080,167	0.2026	-1.46%
2025-10-15	0	0.205	0.204	0.210	0.202	0.210	1,541,082	316,601	0.2054	0.205	0.204	0.210	0.202	0.210	1,541,082	0.2054	0.49%
2025-10-14	0	0.204	0.204	0.210	0.200	0.223	2,472,328	507,027	0.2051	0.204	0.204	0.210	0.200	0.223	2,472,328	0.2051	-3.32%
2025-10-13	0	0.211	0.211	0.214	0.210	0.230	2,234,509	476,171	0.2131	0.211	0.211	0.214	0.210	0.230	2,234,509	0.2131	-8.26%
2025-10-10	0	0.230	0.222	0.227	0.225	0.235	2,911,615	668,971	0.2298	0.230	0.222	0.227	0.225	0.235	2,911,615	0.2298	-3.77%
2025-10-09	0	0.239	0.238	0.239	0.235	0.245	752,299	179,957	0.2392	0.239	0.238	0.239	0.235	0.245	752,299	0.2392	1.27%
2025-10-08	0	0.236	0.236	0.240	0.235	0.250	2,720,312	653,423	0.2402	0.236	0.236	0.240	0.235	0.250	2,720,312	0.2402	-2.48%
2025-10-06	0	0.242	0.241	0.255	0.241	0.255	345,106	85,278	0.2471	0.242	0.241	0.255	0.241	0.255	345,106	0.2471	0.41%
2025-10-03	0	0.241	0.240	0.249	0.240	0.250	1,316,637	318,107	0.2416	0.241	0.240	0.249	0.240	0.250	1,316,637	0.2416	-1.63%
2025-10-02	0	0.245	0.242	0.248	0.240	0.250	2,617,616	637,900	0.2437	0.245	0.242	0.248	0.240	0.250	2,617,616	0.2437	-3.92%
2025-09-30	0	0.255	0.245	0.255	0.248	0.255	2,431,550	611,932	0.2517	0.255	0.245	0.255	0.248	0.255	2,431,550	0.2517	0.00%
2025-09-29	0	0.255	0.255	0.260	0.248	0.255	292,925	73,480	0.2508	0.255	0.255	0.260	0.248	0.255	292,925	0.2508	0.00%
2025-09-26	0	0.255	0.255	0.260	0.255	0.265	852,429	221,147	0.2594	0.255	0.255	0.260	0.255	0.265	852,429	0.2594	-3.77%
2025-09-25	0	0.265	0.265	0.270	0.260	0.265	362,610	94,787	0.2614	0.265	0.265	0.270	0.260	0.265	362,610	0.2614	0.00%
2025-09-24	0	0.265	0.265	0.270	0.260	0.270	866,546	231,544	0.2672	0.265	0.265	0.270	0.260	0.270	866,546	0.2672	-1.85%
2025-09-23	0	0.270	0.265	0.275	0.265	0.275	158,549	42,598	0.2687	0.270	0.265	0.275	0.265	0.275	158,549	0.2687	0.00%
2025-09-22	0	0.270	0.270	0.280	0.265	0.295	1,077,363	294,077	0.2730	0.270	0.270	0.280	0.265	0.295	1,077,363	0.2730	0.00%
2025-09-19	0	0.270	0.270	0.280	0.270	0.290	1,865,553	516,871	0.2771	0.270	0.270	0.280	0.270	0.290	1,865,553	0.2771	-6.90%
2025-09-18	0	0.290	0.290	0.295	0.285	0.300	1,036,967	301,301	0.2906	0.290	0.290	0.295	0.285	0.300	1,036,967	0.2906	-1.69%
2025-09-17	0	0.295	0.295	0.300	0.285	0.315	2,023,051	588,934	0.2911	0.295	0.295	0.300	0.285	0.315	2,023,051	0.2911	-4.84%
2025-09-16	0	0.310	0.305	0.310	0.285	0.315	1,261,436	373,068	0.2957	0.310	0.305	0.310	0.285	0.315	1,261,436	0.2957	3.33%
2025-09-15	0	0.300	0.300	0.310	0.290	0.320	623,332	187,196	0.3003	0.300	0.300	0.310	0.290	0.320	623,332	0.3003	-6.25%
2025-09-12	0	0.032	0.031	0.032	0.030	0.033	22,298,024	691,319	0.0310	0.320	0.310	0.320	0.300	0.330	2,229,802	0.3100	0.00%
2025-09-11	0	0.032	0.031	0.032	0.030	0.032	20,093,170	617,189	0.0307	0.320	0.310	0.320	0.300	0.320	2,009,317	0.3072	6.67%
2025-09-10	0	0.030	0.030	0.031	0.028	0.032	34,803,433	1,042,215	0.0299	0.300	0.300	0.310	0.280	0.320	3,480,343	0.2995	0.00%
2025-09-09	0	0.030	0.030	0.031	0.028	0.032	26,668,498	802,071	0.0301	0.300	0.300	0.310	0.280	0.320	2,666,850	0.3008	0.00%
2025-09-08	0	0.030	0.030	0.031	0.030	0.033	33,144,718	1,035,167	0.0312	0.300	0.300	0.310	0.300	0.330	3,314,472	0.3123	-3.23%
2025-09-05	0	0.031	0.031	0.032	0.030	0.035	49,681,633	1,550,959	0.0312	0.310	0.310	0.320	0.300	0.350	4,968,163	0.3122	-11.43%
2025-09-04	0	0.035	0.035	0.037	0.034	0.039	32,390,337	1,166,207	0.0360	0.350	0.350	0.370	0.340	0.390	3,239,034	0.3600	-12.50%
2025-09-03	0	0.040	0.039	0.040	0.038	0.042	5,901,299	232,035	0.0393	0.400	0.390	0.400	0.380	0.420	590,130	0.3932	-2.44%
2025-09-02	0	0.041	0.041	0.042	0.040	0.042	1,489,703	60,571	0.0407	0.410	0.410	0.420	0.400	0.420	148,970	0.4066	-2.38%
2025-09-01	0	0.042	0.042	0.043	0.042	0.044	1,546,206	66,445	0.0430	0.420	0.420	0.430	0.420	0.440	154,621	0.4297	2.44%
2025-08-29	0	0.041	0.041	0.043	0.041	0.044	2,275,351	96,738	0.0425	0.410	0.410	0.430	0.410	0.440	227,535	0.4252	-6.82%
2025-08-28	0	0.044	0.041	0.046	0.041	0.044	1,088,388	46,728	0.0429	0.440	0.410	0.460	0.410	0.440	108,839	0.4293	4.76%
2025-08-27	0	0.042	0.042	0.044	0.042	0.044	652,122	28,283	0.0434	0.420	0.420	0.440	0.420	0.440	65,212	0.4337	-4.55%
2025-08-26	0	0.044	0.043	0.046	0.043	0.045	3,131,123	138,933	0.0444	0.440	0.430	0.460	0.430	0.450	313,112	0.4437	-2.22%
2025-08-25	0	0.045	0.045	0.047	0.045	0.047	1,799,604	83,942	0.0466	0.450	0.450	0.470	0.450	0.470	179,960	0.4664	-2.17%
2025-08-22	0	0.046	0.045	0.046	0.042	0.046	1,457,000	65,758	0.0451	0.460	0.450	0.460	0.420	0.460	145,700	0.4513	4.55%
2025-08-21	0	0.044	0.042	0.045	0.041	0.044	2,885,917	125,994	0.0437	0.440	0.420	0.450	0.410	0.440	288,592	0.4366	7.32%
2025-08-20	0	0.041	0.041	0.043	0.041	0.042	1,029,000	43,189	0.0420	0.410	0.410	0.430	0.410	0.420	102,900	0.4197	0.00%
2025-08-19	0	0.041	0.041	0.043	0.041	0.044	1,406,000	59,213	0.0421	0.410	0.410	0.430	0.410	0.440	140,600	0.4211	-4.65%
2025-08-18	0	0.043	0.042	0.044	0.041	0.044	5,729,972	242,655	0.0423	0.430	0.420	0.440	0.410	0.440	572,997	0.4235	4.88%
2025-08-15	0	0.041	0.041	0.043	0.040	0.043	63,387	2,581	0.0407	0.410	0.410	0.430	0.400	0.430	6,339	0.4072	-2.38%
2025-08-14	0	0.042	0.041	0.042	0.041	0.043	1,184,000	50,631	0.0428	0.420	0.410	0.420	0.410	0.430	118,400	0.4276	-2.33%
2025-08-13	0	0.043	0.040	0.043	0.040	0.043	1,391,492	56,135	0.0403	0.430	0.400	0.430	0.400	0.430	139,149	0.4034	7.50%
2025-08-12	0	0.040	0.040	0.042	0.040	0.040	859,000	34,360	0.0400	0.400	0.400	0.420	0.400	0.400	85,900	0.4000	0.00%
2025-08-11	0	0.040	0.040	0.041	0.040	0.042	3,938,000	163,216	0.0414	0.400	0.400	0.410	0.400	0.420	393,800	0.4145	-4.76%
2025-08-08	0	0.042	0.041	0.042	0.041	0.042	1,037,465	42,846	0.0413	0.420	0.410	0.420	0.410	0.420	103,746	0.4130	0.00%
2025-08-07	0	0.042	0.041	0.042	0.041	0.041	35,000	1,435	0.0410	0.420	0.410	0.420	0.410	0.410	3,500	0.4100	0.00%
2025-08-06	0	0.042	0.041	0.043	0.041	0.042	87,000	3,587	0.0412	0.420	0.410	0.430	0.410	0.420	8,700	0.4123	0.00%
2025-08-05	0	0.042	0.041	0.042	0.040	0.042	2,098,000	87,226	0.0416	0.420	0.410	0.420	0.400	0.420	209,800	0.4158	5.00%
2025-08-04	0	0.040	0.040	0.041	0.040	0.041	6,710,673	270,887	0.0404	0.400	0.400	0.410	0.400	0.410	671,067	0.4037	-2.44%
2025-08-01	0	0.041	0.041	0.042	0.041	0.043	3,898,918	163,762	0.0420	0.410	0.410	0.420	0.410	0.430	389,892	0.4200	-2.38%
2025-07-31	0	0.042	0.041	0.042	0.041	0.042	4,100,660	170,210	0.0415	0.420	0.410	0.420	0.410	0.420	410,066	0.4151	2.44%
2025-07-30	0	0.041	0.041	0.042	0.040	0.042	2,494,000	102,451	0.0411	0.410	0.410	0.420	0.400	0.420	249,400	0.4108	-2.38%
2025-07-29	0	0.042	0.042	0.043	0.040	0.043	4,907,000	205,892	0.0420	0.420	0.420	0.430	0.400	0.430	490,700	0.4196	0.00%
2025-07-28	0	0.042	0.042	0.043	0.042	0.043	936,477	39,621	0.0423	0.420	0.420	0.430	0.420	0.430	93,648	0.4231	0.00%
2025-07-25	0	0.042	0.042	0.043	0.042	0.043	2,067,774	88,789	0.0429	0.420	0.420	0.430	0.420	0.430	206,777	0.4294	-2.33%
2025-07-24	0	0.043	0.043	0.044	0.041	0.044	5,501,549	238,195	0.0433	0.430	0.430	0.440	0.410	0.440	550,155	0.4330	4.88%
2025-07-23	0	0.041	0.041	0.042	0.041	0.043	4,614,450	195,203	0.0423	0.410	0.410	0.420	0.410	0.430	461,445	0.4230	-4.65%
2025-07-22	0	0.043	0.042	0.043	0.041	0.043	8,282,925	351,655	0.0425	0.430	0.420	0.430	0.410	0.430	828,292	0.4246	4.88%
2025-07-21	0	0.041	0.040	0.042	0.040	0.042	7,282,919	296,642	0.0407	0.410	0.400	0.420	0.400	0.420	728,292	0.4073	-2.38%
2025-07-18	0	0.042	0.041	0.042	0.040	0.042	17,288,490	713,405	0.0413	0.420	0.410	0.420	0.400	0.420	1,728,849	0.4126	2.44%
2025-07-17	0	0.041	0.040	0.041	0.036	0.043	103,885,282	4,069,854	0.0392	0.410	0.400	0.410	0.360	0.430	10,388,528	0.3918	-10.87%
2025-07-16	0	0.046	0.044	0.046	0.044	0.048	12,163,900	554,535	0.0456	0.460	0.440	0.460	0.440	0.480	1,216,390	0.4559	-4.17%
2025-07-15	0	0.048	0.048	0.052	0.047	0.052	975,000	49,079	0.0503	0.480	0.480	0.520	0.470	0.520	97,500	0.5034	-5.88%
2025-07-14	0	0.051	0.051	0.054	0.050	0.052	1,579,000	80,901	0.0512	0.510	0.510	0.540	0.500	0.520	157,900	0.5124	-5.56%
2025-07-11	0	0.054	0.052	0.056	0.050	0.056	929,485	50,017	0.0538	0.540	0.520	0.560	0.500	0.560	92,948	0.5381	3.85%
2025-07-10	0	0.052	0.052	0.057	0.050	0.057	2,829,000	148,456	0.0525	0.520	0.520	0.570	0.500	0.570	282,900	0.5248	10.64%
2025-07-09	0	0.047	0.047	0.050	0.046	0.049	911,240	42,749	0.0469	0.470	0.470	0.500	0.460	0.490	91,124	0.4691	0.00%
2025-07-08	0	0.047	0.047	0.050	0.046	0.050	419,637	19,742	0.0470	0.470	0.470	0.500	0.460	0.500	41,964	0.4705	-6.00%
2025-07-07	0	0.050	0.047	0.050	0.046	0.050	957,483	47,465	0.0496	0.500	0.470	0.500	0.460	0.500	95,748	0.4957	8.70%
2025-07-04	0	0.046	0.046	0.050	0.045	0.050	250,401	11,802	0.0471	0.460	0.460	0.500	0.450	0.500	25,040	0.4713	-4.17%
2025-07-03	0	0.048	0.048	0.050	0.043	0.059	12,161,158	594,608	0.0489	0.480	0.480	0.500	0.430	0.590	1,216,116	0.4889	2.13%
2025-07-02	0	0.047	0.045	0.047	0.043	0.047	2,159,092	97,865	0.0453	0.470	0.450	0.470	0.430	0.470	215,909	0.4533	4.44%
2025-06-30	0	0.045	0.044	0.046	0.044	0.050	1,903,659	86,199	0.0453	0.450	0.440	0.460	0.440	0.500	190,366	0.4528	0.00%
2025-06-27	0	0.045	0.045	0.048	0.045	0.047	11,546,687	529,774	0.0459	0.450	0.450	0.480	0.450	0.470	1,154,669	0.4588	-6.25%
2025-06-26	0	0.048	0.046	0.047	0.045	0.048	9,618,439	440,173	0.0458	0.480	0.460	0.470	0.450	0.480	961,844	0.4576	0.00%
2025-06-25	0	0.048	0.048	0.050	0.047	0.051	23,419,419	1,157,490	0.0494	0.480	0.480	0.500	0.470	0.510	2,341,942	0.4942	-11.11%
2025-06-24	0	0.054	0.053	0.057	0.053	0.058	1,303,382	71,186	0.0546	0.540	0.530	0.570	0.530	0.580	130,338	0.5462	-8.47%
2025-06-23	0	0.059	0.056	0.059	0.055	0.060	543,216	30,956	0.0570	0.590	0.560	0.590	0.550	0.600	54,322	0.5699	5.36%
2025-06-20	0	0.056	0.056	0.060	0.056	0.060	2,715,985	156,789	0.0577	0.560	0.560	0.600	0.560	0.600	271,598	0.5773	-3.45%
2025-06-19	0	0.058	0.055	0.058	0.055	0.059	1,079,000	59,835	0.0555	0.580	0.550	0.580	0.550	0.590	107,900	0.5545	1.75%
2025-06-18	0	0.057	0.057	0.060	0.057	0.060	2,961,000	170,151	0.0575	0.570	0.570	0.600	0.570	0.600	296,100	0.5746	-6.56%
2025-06-17	0	0.061	0.057	0.058	0.055	0.061	140,000	7,975	0.0570	0.610	0.570	0.580	0.550	0.610	14,000	0.5696	10.91%
2025-06-16	0	0.055	0.055	0.060	0.055	0.062	1,272,254	74,057	0.0582	0.550	0.550	0.600	0.550	0.620	127,225	0.5821	-5.17%
2025-06-13	0	0.058	0.058	0.059	0.058	0.062	2,227,998	130,195	0.0584	0.580	0.580	0.590	0.580	0.620	222,800	0.5844	-9.38%
2025-06-12	0	0.064	0.057	0.064	0.056	0.068	3,180,477	188,622	0.0593	0.640	0.570	0.640	0.560	0.680	318,048	0.5931	23.60%
2025-06-11	0	0.060	0.059	0.061	0.058	0.061	2,476,448	145,815	0.0589	0.518	0.509	0.526	0.501	0.526	286,966	0.5081	3.45%
2025-06-10	0	0.058	0.058	0.059	0.058	0.060	863,114	50,283	0.0583	0.501	0.501	0.509	0.501	0.518	100,016	0.5027	1.75%
2025-06-09	0	0.057	0.059	0.060	0.057	0.062	1,494,273	89,083	0.0596	0.492	0.509	0.518	0.492	0.535	173,154	0.5145	-1.72%
2025-06-06	0	0.058	0.058	0.060	0.056	0.060	776,747	44,641	0.0575	0.501	0.501	0.518	0.483	0.518	90,008	0.4960	1.75%
2025-06-05	0	0.057	0.057	0.060	0.056	0.061	906,000	52,472	0.0579	0.492	0.492	0.518	0.483	0.526	104,986	0.4998	0.00%
2025-06-04	0	0.057	0.056	0.057	0.056	0.062	1,279,000	74,923	0.0586	0.492	0.483	0.492	0.483	0.535	148,208	0.5055	-1.72%
2025-06-03	0	0.058	0.058	0.061	0.057	0.058	91,000	5,258	0.0578	0.501	0.501	0.526	0.492	0.501	10,545	0.4986	0.00%
2025-06-02	0	0.058	0.058	0.065	0.058	0.060	193,000	11,204	0.0581	0.501	0.501	0.561	0.501	0.518	22,364	0.5010	-6.45%
2025-05-30	0	0.062	0.062	0.063	0.060	0.062	741,654	45,457	0.0613	0.535	0.535	0.544	0.518	0.535	85,942	0.5289	0.00%
2025-05-29	0	0.062	0.059	0.063	0.058	0.063	446,225	27,671	0.0620	0.535	0.509	0.544	0.501	0.544	51,708	0.5351	-3.13%
2025-05-28	0	0.064	0.060	0.066	0.056	0.064	1,382,263	80,853	0.0585	0.552	0.518	0.570	0.483	0.552	160,174	0.5048	8.47%
2025-05-27	0	0.059	0.056	0.063	0.056	0.062	425,000	26,303	0.0619	0.509	0.483	0.544	0.483	0.535	49,248	0.5341	0.00%
2025-05-26	0	0.059	0.058	0.059	0.059	0.059	35,000	2,065	0.0590	0.509	0.501	0.509	0.509	0.509	4,056	0.5092	1.72%
2025-05-23	0	0.058	0.058	0.060	0.056	0.065	1,011,987	58,524	0.0578	0.501	0.501	0.518	0.483	0.561	117,267	0.4991	-6.45%
2025-05-22	0	0.062	0.060	0.062	0.058	0.062	112,000	6,894	0.0616	0.535	0.518	0.535	0.501	0.535	12,978	0.5312	-1.59%
2025-05-21	0	0.063	0.058	0.063	0.061	0.063	110,000	6,939	0.0631	0.544	0.501	0.544	0.526	0.544	12,747	0.5444	5.00%
2025-05-20	0	0.060	0.059	0.060	0.058	0.060	549,294	32,741	0.0596	0.518	0.509	0.518	0.501	0.518	63,651	0.5144	3.45%
2025-05-19	0	0.058	0.056	0.059	0.054	0.064	1,164,037	67,265	0.0578	0.501	0.483	0.509	0.466	0.552	134,886	0.4987	-3.33%
2025-05-16	0	0.060	0.058	0.060	0.056	0.065	939,000	57,788	0.0615	0.518	0.501	0.518	0.483	0.561	108,810	0.5311	1.69%
2025-05-15	0	0.059	0.058	0.059	0.058	0.060	604,000	35,975	0.0596	0.509	0.501	0.509	0.501	0.518	69,990	0.5140	-7.81%
2025-05-14	0	0.064	0.060	0.064	0.057	0.071	513,865	31,295	0.0609	0.552	0.518	0.552	0.492	0.613	59,546	0.5256	12.28%
2025-05-13	0	0.057	0.057	0.062	0.056	0.057	55,493	3,137	0.0565	0.492	0.492	0.535	0.483	0.492	6,430	0.4878	-3.39%
2025-05-12	0	0.059	0.058	0.059	0.056	0.064	1,678,213	95,245	0.0568	0.509	0.501	0.509	0.483	0.552	194,468	0.4898	1.72%
2025-05-09	0	0.058	0.057	0.058	0.058	0.061	3,015,000	178,189	0.0591	0.501	0.492	0.501	0.501	0.526	349,373	0.5100	-3.33%
2025-05-08	0	0.060	0.060	0.069	0.058	0.062	14,098	858	0.0609	0.518	0.518	0.595	0.501	0.535	1,634	0.5252	-1.64%
2025-05-07	0	0.061	0.058	0.062	0.060	0.061	1,032,000	62,386	0.0605	0.526	0.501	0.535	0.518	0.526	119,586	0.5217	1.67%
2025-05-06	0	0.060	0.060	0.064	0.060	0.060	54,000	3,240	0.0600	0.518	0.518	0.552	0.518	0.518	6,257	0.5178	0.00%
2025-05-02	0	0.060	0.060	0.061	0.060	0.063	232,942	14,157	0.0608	0.518	0.518	0.526	0.518	0.544	26,993	0.5245	-4.76%
2025-04-30	0	0.063	0.060	0.063	0.060	0.063	378,000	23,061	0.0610	0.544	0.518	0.544	0.518	0.544	43,802	0.5265	3.28%
2025-04-29	0	0.061	0.058	0.063	0.058	0.063	31,000	1,902	0.0614	0.526	0.501	0.544	0.501	0.544	3,592	0.5295	-4.69%
2025-04-28	0	0.064	0.059	0.064	0.059	0.065	4,363,000	269,174	0.0617	0.552	0.509	0.552	0.509	0.561	505,576	0.5324	6.67%
2025-04-25	0	0.060	0.059	0.060	0.059	0.067	552,258	34,704	0.0628	0.518	0.509	0.518	0.509	0.578	63,995	0.5423	-1.64%
2025-04-24	0	0.061	0.054	0.062	0.061	0.062	186,953	11,513	0.0616	0.526	0.466	0.535	0.526	0.535	21,664	0.5314	-3.17%
2025-04-23	0	0.063	0.057	0.065	0.056	0.066	1,343,001	82,981	0.0618	0.544	0.492	0.561	0.483	0.570	155,624	0.5332	5.00%
2025-04-22	0	0.060	0.056	0.060	0.051	0.060	1,647,093	92,955	0.0564	0.518	0.483	0.518	0.440	0.518	190,862	0.4870	0.00%
2025-04-17	0	0.060	0.057	0.060	0.056	0.060	924,000	54,480	0.0590	0.518	0.492	0.518	0.483	0.518	107,071	0.5088	7.14%
2025-04-16	0	0.056	0.054	0.058	-	-	97,000	5,848	0.0603	0.483	0.466	0.501	-	-	11,240	0.5203	0.00%
2025-04-15	0	0.056	0.056	0.059	0.055	0.056	620,000	34,620	0.0558	0.483	0.483	0.509	0.475	0.483	71,844	0.4819	-6.67%
2025-04-14	0	0.060	0.054	0.060	0.053	0.060	938,001	54,993	0.0586	0.518	0.466	0.518	0.457	0.518	108,694	0.5059	5.26%
2025-04-11	0	0.057	0.053	0.059	0.053	0.062	157,797	9,093	0.0576	0.492	0.457	0.509	0.457	0.535	18,285	0.4973	0.00%
2025-04-10	0	0.057	0.054	0.057	0.052	0.057	489,000	26,775	0.0548	0.492	0.466	0.492	0.449	0.492	56,664	0.4725	9.62%
2025-04-09	0	0.052	0.052	0.057	0.051	0.052	108,000	5,609	0.0519	0.449	0.449	0.492	0.440	0.449	12,515	0.4482	0.00%
2025-04-08	0	0.052	0.052	0.055	0.051	0.052	345,000	17,740	0.0514	0.449	0.449	0.475	0.440	0.449	39,978	0.4437	1.96%
2025-04-07	0	0.051	0.051	0.060	0.050	0.060	7,674,840	399,138	0.0520	0.440	0.440	0.518	0.431	0.518	889,346	0.4488	-20.31%
2025-04-03	0	0.064	0.060	0.065	0.060	0.064	640,000	39,947	0.0624	0.552	0.518	0.561	0.518	0.552	74,162	0.5386	4.92%
2025-04-02	0	0.061	0.061	0.066	0.060	0.061	666,105	40,579	0.0609	0.526	0.526	0.570	0.518	0.526	77,187	0.5257	1.67%
2025-04-01	0	0.060	0.060	0.065	0.060	0.065	1,565,000	98,550	0.0630	0.518	0.518	0.561	0.518	0.561	181,349	0.5434	-10.45%
2025-03-31	0	0.067	0.063	0.067	0.067	0.067	8,759	581	0.0663	0.578	0.544	0.578	0.578	0.578	1,015	0.5724	3.08%
2025-03-28	0	0.065	0.065	0.068	0.065	0.065	65,479	4,253	0.0650	0.561	0.561	0.587	0.561	0.561	7,588	0.5605	0.00%
2025-03-27	0	0.065	0.065	0.068	0.065	0.068	230,492	15,392	0.0668	0.561	0.561	0.587	0.561	0.587	26,709	0.5763	-1.52%
2025-03-26	0	0.066	0.064	0.066	0.063	0.068	276,049	18,056	0.0654	0.570	0.552	0.570	0.544	0.587	31,988	0.5645	3.12%
2025-03-25	0	0.064	0.063	0.067	0.063	0.068	3,191,479	209,104	0.0655	0.552	0.544	0.578	0.544	0.587	369,823	0.5654	-7.25%
2025-03-24	0	0.069	0.068	0.069	0.073	0.074	59,000	4,308	0.0730	0.595	0.587	0.595	0.630	0.639	6,837	0.6301	0.00%
2025-03-21	0	0.069	0.069	0.073	0.069	0.073	92,746	6,513	0.0702	0.595	0.595	0.630	0.595	0.630	10,747	0.6060	-1.43%
2025-03-20	0	0.070	0.070	0.072	0.069	0.073	591,866	41,447	0.0700	0.604	0.604	0.621	0.595	0.630	68,584	0.6043	-1.41%
2025-03-19	0	0.071	0.070	0.071	0.070	0.071	539,152	37,865	0.0702	0.613	0.604	0.613	0.604	0.613	62,476	0.6061	-4.05%
2025-03-18	0	0.074	0.071	0.074	0.069	0.074	457,000	33,082	0.0724	0.639	0.613	0.639	0.595	0.639	52,956	0.6247	5.71%
2025-03-17	0	0.070	0.067	0.070	0.070	0.073	119,000	8,594	0.0722	0.604	0.578	0.604	0.604	0.630	13,790	0.6232	-4.11%
2025-03-14	0	0.073	0.070	0.073	0.070	0.073	567,100	40,797	0.0719	0.630	0.604	0.630	0.604	0.630	65,715	0.6208	1.39%
2025-03-13	0	0.072	0.068	0.072	0.065	0.072	1,317,000	87,978	0.0668	0.621	0.587	0.621	0.561	0.621	152,612	0.5765	0.00%
2025-03-12	0	0.072	0.070	0.072	0.070	0.072	98,576	7,008	0.0711	0.621	0.604	0.621	0.604	0.621	11,423	0.6135	2.86%
2025-03-11	0	0.070	0.070	0.072	0.066	0.070	802,655	54,663	0.0681	0.604	0.604	0.621	0.570	0.604	93,010	0.5877	-2.78%
2025-03-10	0	0.072	0.067	0.072	0.066	0.072	128,000	8,882	0.0694	0.621	0.578	0.621	0.570	0.621	14,832	0.5988	2.86%
2025-03-07	0	0.070	0.068	0.070	0.068	0.072	978,387	69,176	0.0707	0.604	0.587	0.604	0.587	0.621	113,374	0.6102	0.00%
2025-03-06	0	0.070	0.070	0.074	0.068	0.073	2,328,697	164,044	0.0704	0.604	0.604	0.639	0.587	0.630	269,845	0.6079	-4.11%
2025-03-05	0	0.073	0.071	0.077	0.068	0.074	710,197	49,658	0.0699	0.630	0.613	0.664	0.587	0.639	82,296	0.6034	8.96%
2025-03-04	0	0.067	0.067	0.072	0.066	0.072	375,000	26,009	0.0694	0.578	0.578	0.621	0.570	0.621	43,454	0.5985	-2.90%
2025-03-03	0	0.069	0.067	0.069	0.060	0.074	4,483,982	302,419	0.0674	0.595	0.578	0.595	0.518	0.639	519,596	0.5820	-6.76%
2025-02-28	0	0.074	0.070	0.074	0.073	0.076	338,000	25,079	0.0742	0.639	0.604	0.639	0.630	0.656	39,167	0.6403	7.25%
2025-02-27	0	0.069	0.069	0.071	0.068	0.075	1,239,000	91,884	0.0742	0.595	0.595	0.613	0.587	0.647	143,573	0.6400	-5.48%
2025-02-26	0	0.073	0.073	0.075	0.068	0.076	2,239,065	162,705	0.0727	0.630	0.630	0.647	0.587	0.656	259,459	0.6271	12.31%
2025-02-25	0	0.065	0.065	0.068	0.063	0.070	39,438	2,562	0.0650	0.561	0.561	0.587	0.544	0.604	4,570	0.5606	3.17%
2025-02-24	0	0.063	0.063	0.068	0.063	0.070	841,985	57,759	0.0686	0.544	0.544	0.587	0.544	0.604	97,568	0.5920	-5.97%
2025-02-21	0	0.067	0.066	0.070	0.066	0.070	532,969	36,068	0.0677	0.578	0.570	0.604	0.570	0.604	61,759	0.5840	-4.29%
2025-02-20	0	0.070	0.068	0.070	0.068	0.070	721,023	49,349	0.0684	0.604	0.587	0.604	0.587	0.604	83,551	0.5906	2.94%
2025-02-19	0	0.068	0.068	0.069	0.066	0.071	407,000	28,379	0.0697	0.587	0.587	0.595	0.570	0.613	47,162	0.6017	-5.56%
2025-02-18	0	0.072	0.069	0.071	0.068	0.075	155,918	11,059	0.0709	0.621	0.595	0.613	0.587	0.647	18,067	0.6121	-1.37%
2025-02-17	0	0.073	0.070	0.073	0.070	0.074	2,773,492	194,219	0.0700	0.630	0.604	0.630	0.604	0.639	321,387	0.6043	4.29%
2025-02-14	0	0.070	0.070	0.072	0.068	0.071	922,462	64,163	0.0696	0.604	0.604	0.621	0.587	0.613	106,893	0.6003	2.94%
2025-02-13	0	0.068	0.068	0.072	0.068	0.084	2,003,707	141,164	0.0705	0.587	0.587	0.621	0.587	0.725	232,186	0.6080	-6.85%
2025-02-12	0	0.073	0.070	0.073	0.065	0.074	2,322,631	163,770	0.0705	0.630	0.604	0.630	0.561	0.639	269,142	0.6085	5.80%
2025-02-11	0	0.069	0.067	0.068	0.063	0.072	472,493	31,241	0.0661	0.595	0.578	0.587	0.544	0.621	54,752	0.5706	2.99%
2025-02-10	0	0.067	0.067	0.068	0.066	0.069	1,346,000	89,273	0.0663	0.578	0.578	0.587	0.570	0.595	155,972	0.5724	-1.47%
2025-02-07	0	0.068	0.068	0.071	0.058	0.072	4,499,746	291,109	0.0647	0.587	0.587	0.613	0.501	0.621	521,422	0.5583	-2.86%
2025-02-06	0	0.070	0.067	0.073	0.067	0.070	465,323	31,714	0.0682	0.604	0.578	0.630	0.578	0.604	53,921	0.5882	1.45%
2025-02-05	0	0.069	0.066	0.072	0.064	0.075	1,844,983	129,470	0.0702	0.595	0.570	0.621	0.552	0.647	213,793	0.6056	6.15%
2025-02-04	0	0.065	0.065	0.074	0.063	0.074	1,117,379	78,506	0.0703	0.561	0.561	0.639	0.544	0.639	129,480	0.6063	-5.80%
2025-02-03	0	0.069	0.065	0.070	0.065	0.070	1,081,000	75,560	0.0699	0.595	0.561	0.604	0.561	0.604	125,264	0.6032	0.00%
2025-01-28	0	0.069	0.064	0.080	-	-	0	0	-	0.595	0.552	0.690	-	-	0	-	0.00%
2025-01-27	0	0.069	0.069	0.070	0.069	0.070	553,487	38,736	0.0700	0.595	0.595	0.604	0.595	0.604	64,137	0.6040	4.55%
2025-01-24	0	0.066	0.066	0.074	0.065	0.075	1,363,410	95,869	0.0703	0.570	0.570	0.639	0.561	0.647	157,989	0.6068	-8.33%
2025-01-23	0	0.072	0.068	0.080	0.067	0.080	608,484	42,016	0.0691	0.621	0.587	0.690	0.578	0.690	70,510	0.5959	7.46%
2025-01-22	0	0.067	0.066	0.070	0.066	0.073	216,000	14,868	0.0688	0.578	0.570	0.604	0.570	0.630	25,030	0.5940	-1.47%
2025-01-21	0	0.068	0.067	0.070	0.067	0.071	876,447	60,693	0.0692	0.587	0.578	0.604	0.578	0.613	101,561	0.5976	1.49%
2025-01-20	0	0.067	0.067	0.069	0.063	0.070	537,042	35,778	0.0666	0.578	0.578	0.595	0.544	0.604	62,231	0.5749	6.35%
2025-01-17	0	0.063	0.063	0.069	0.062	0.068	456,000	28,586	0.0627	0.544	0.544	0.595	0.535	0.587	52,840	0.5410	-10.00%
2025-01-16	0	0.070	0.068	0.070	0.067	0.072	1,199,985	83,810	0.0698	0.604	0.587	0.604	0.578	0.621	139,052	0.6027	7.69%
2025-01-15	0	0.065	0.065	0.070	0.065	0.070	91,000	6,355	0.0698	0.561	0.561	0.604	0.561	0.604	10,545	0.6027	-4.41%
2025-01-14	0	0.068	0.063	0.068	0.060	0.070	1,731,493	117,098	0.0676	0.587	0.544	0.587	0.518	0.604	200,642	0.5836	15.25%
2025-01-13	0	0.059	0.059	0.065	0.055	0.066	302,000	18,181	0.0602	0.509	0.509	0.561	0.475	0.570	34,995	0.5195	-1.67%
2025-01-10	0	0.060	0.060	0.069	0.060	0.069	3,349,000	208,149	0.0622	0.518	0.518	0.595	0.518	0.595	388,076	0.5364	-3.23%
2025-01-09	0	0.062	0.062	0.068	0.062	0.068	652,572	42,943	0.0658	0.535	0.535	0.587	0.535	0.587	75,619	0.5679	-1.59%
2025-01-08	0	0.063	0.063	0.069	0.062	0.064	1,624,000	103,728	0.0639	0.544	0.544	0.595	0.535	0.552	188,186	0.5512	1.61%
2025-01-07	0	0.062	0.065	0.066	0.060	0.067	1,695,059	107,359	0.0633	0.535	0.561	0.570	0.518	0.578	196,420	0.5466	-10.14%
2025-01-06	0	0.069	0.067	0.069	0.066	0.071	4,721,985	328,945	0.0697	0.595	0.578	0.595	0.570	0.613	547,175	0.6012	-4.17%
2025-01-03	0	0.072	0.071	0.072	0.070	0.073	3,844,000	278,892	0.0726	0.621	0.613	0.621	0.604	0.630	445,436	0.6261	-2.70%
2025-01-02	0	0.074	0.073	0.080	0.074	0.078	1,100,000	82,060	0.0746	0.639	0.630	0.690	0.639	0.673	127,466	0.6438	0.00%
2024-12-31	0	0.074	0.074	0.080	0.074	0.080	1,032,050	81,675	0.0791	0.639	0.639	0.690	0.639	0.690	119,592	0.6829	-1.33%
2024-12-30	0	0.075	0.075	0.077	0.074	0.076	2,659,620	199,500	0.0750	0.647	0.647	0.664	0.639	0.656	308,192	0.6473	-2.60%
2024-12-27	0	0.077	0.077	0.080	0.076	0.081	555,117	43,536	0.0784	0.664	0.664	0.690	0.656	0.699	64,326	0.6768	-3.75%
2024-12-24	0	0.080	0.079	0.080	0.079	0.080	113,690	8,952	0.0787	0.690	0.682	0.690	0.682	0.690	13,174	0.6795	0.00%
2024-12-23	0	0.080	0.080	0.084	0.078	0.083	257,130	20,885	0.0812	0.690	0.690	0.725	0.673	0.716	29,796	0.7009	-3.61%
2024-12-20	0	0.083	0.078	0.083	0.077	0.084	689,000	54,663	0.0793	0.716	0.673	0.716	0.664	0.725	79,840	0.6847	5.06%
2024-12-19	0	0.079	0.079	0.084	0.079	0.081	1,319,839	106,007	0.0803	0.682	0.682	0.725	0.682	0.699	152,941	0.6931	-2.47%
2024-12-18	0	0.081	0.080	0.083	0.080	0.081	687,104	55,571	0.0809	0.699	0.690	0.716	0.690	0.699	79,620	0.6979	-1.22%
2024-12-17	0	0.082	0.082	0.083	0.080	0.084	375,000	31,003	0.0827	0.708	0.708	0.716	0.690	0.725	43,454	0.7135	3.80%
2024-12-16	0	0.079	0.079	0.083	0.078	0.084	197,000	15,622	0.0793	0.682	0.682	0.716	0.673	0.725	22,828	0.6843	-4.82%
2024-12-13	0	0.083	0.080	0.083	0.080	0.083	503,000	41,010	0.0815	0.716	0.690	0.716	0.690	0.716	58,287	0.7036	1.22%
2024-12-12	0	0.082	0.082	0.087	0.082	0.085	589,000	49,555	0.0841	0.708	0.708	0.751	0.708	0.734	68,252	0.7261	-3.53%
2024-12-11	0	0.085	0.085	0.086	0.080	0.088	980,751	81,901	0.0835	0.734	0.734	0.742	0.690	0.759	113,648	0.7207	-3.41%
2024-12-10	0	0.088	0.083	0.088	0.083	0.100	2,549,687	235,404	0.0923	0.759	0.716	0.759	0.716	0.863	295,453	0.7968	6.02%
2024-12-09	0	0.083	0.083	0.087	0.080	0.086	1,343,190	110,419	0.0822	0.716	0.716	0.751	0.690	0.742	155,646	0.7094	0.00%
2024-12-06	0	0.083	0.083	0.085	0.079	0.085	1,376,555	112,381	0.0816	0.716	0.716	0.734	0.682	0.734	159,513	0.7045	1.22%
2024-12-05	0	0.082	0.082	0.086	0.080	0.089	1,436,000	116,389	0.0811	0.708	0.708	0.742	0.690	0.768	166,401	0.6994	-1.20%
2024-12-04	0	0.083	0.082	0.085	0.082	0.084	1,271,057	105,593	0.0831	0.716	0.708	0.734	0.708	0.725	147,288	0.7169	-1.19%
2024-12-03	0	0.084	0.083	0.086	0.082	0.086	5,188,928	434,634	0.0838	0.725	0.716	0.742	0.708	0.742	601,283	0.7228	-4.55%
2024-12-02	0	0.088	0.084	0.087	0.082	0.092	9,163,323	768,764	0.0839	0.759	0.725	0.751	0.708	0.794	1,061,829	0.7240	-4.35%
2024-11-29	0	0.092	0.088	0.092	0.086	0.092	1,671,055	147,798	0.0884	0.794	0.759	0.794	0.742	0.794	193,639	0.7633	3.37%
2024-11-28	0	0.089	0.089	0.090	0.089	0.093	163,225	14,527	0.0890	0.768	0.768	0.777	0.768	0.803	18,914	0.7680	0.00%
2024-11-27	0	0.089	0.089	0.094	0.089	0.092	310,000	28,166	0.0909	0.768	0.768	0.811	0.768	0.794	35,922	0.7841	-3.26%
2024-11-26	0	0.092	0.090	0.095	0.090	0.092	1,455,000	132,006	0.0907	0.794	0.777	0.820	0.777	0.794	168,603	0.7829	-3.16%
2024-11-25	0	0.095	0.090	0.095	0.090	0.095	2,129,329	195,406	0.0918	0.820	0.777	0.820	0.777	0.820	246,743	0.7919	2.15%
2024-11-22	0	0.093	0.092	0.095	0.091	0.095	685,000	63,605	0.0929	0.803	0.794	0.820	0.785	0.820	79,377	0.8013	0.00%
2024-11-21	0	0.093	0.093	0.097	0.091	0.097	388,000	37,301	0.0961	0.803	0.803	0.837	0.785	0.837	44,961	0.8296	-1.06%
2024-11-20	0	0.094	0.094	0.097	0.090	0.097	786,000	73,827	0.0939	0.811	0.811	0.837	0.777	0.837	91,080	0.8106	0.00%
2024-11-19	0	0.094	0.092	0.097	0.091	0.098	1,697,149	157,882	0.0930	0.811	0.794	0.837	0.785	0.846	196,663	0.8028	-2.08%
2024-11-18	0	0.096	0.096	0.099	0.095	0.100	2,129,211	209,366	0.0983	0.828	0.828	0.854	0.820	0.863	246,729	0.8486	-1.03%
2024-11-15	0	0.097	0.097	0.100	0.095	0.102	1,867,000	182,937	0.0980	0.837	0.837	0.863	0.820	0.880	216,345	0.8456	1.04%
2024-11-14	0	0.096	0.095	0.099	0.093	0.103	4,101,626	407,014	0.0992	0.828	0.820	0.854	0.803	0.889	475,289	0.8564	1.05%
2024-11-13	0	0.095	0.095	0.097	0.091	0.098	1,465,493	137,373	0.0937	0.820	0.820	0.837	0.785	0.846	169,819	0.8089	-3.06%
2024-11-12	0	0.098	0.097	0.098	0.093	0.101	1,949,985	190,582	0.0977	0.846	0.837	0.846	0.803	0.872	225,961	0.8434	-2.97%
2024-11-11	0	0.101	0.101	0.102	0.097	0.108	3,556,688	356,642	0.1003	0.872	0.872	0.880	0.837	0.932	412,142	0.8653	-0.98%
2024-11-08	0	0.102	0.101	0.102	0.099	0.108	11,289,761	1,153,742	0.1022	0.880	0.872	0.880	0.854	0.932	1,308,237	0.8819	-3.77%
2024-11-07	0	0.106	0.106	0.107	0.095	0.116	13,530,584	1,491,388	0.1102	0.915	0.915	0.923	0.820	1.001	1,567,899	0.9512	0.95%
2024-11-06	0	0.105	0.105	0.107	0.103	0.108	2,708,867	280,144	0.1034	0.906	0.906	0.923	0.889	0.932	313,899	0.8925	-2.78%
2024-11-05	0	0.108	0.105	0.108	0.103	0.112	3,907,213	419,981	0.1075	0.932	0.906	0.932	0.889	0.967	452,761	0.9276	0.00%
2024-11-04	0	0.108	0.106	0.108	0.086	0.111	10,647,528	1,102,107	0.1035	0.932	0.915	0.932	0.742	0.958	1,233,816	0.8933	8.00%
2024-11-01	0	0.100	0.100	0.104	0.096	0.125	43,073,712	4,546,758	0.1056	0.863	0.863	0.897	0.828	1.079	4,991,302	0.9109	-24.81%
2024-10-31	0	0.133	0.133	0.135	0.130	0.136	1,276,000	170,905	0.1339	1.148	1.148	1.165	1.122	1.174	147,861	1.1559	5.56%
2024-10-30	0	0.126	0.126	0.130	0.126	0.136	367,843	47,560	0.1293	1.087	1.087	1.122	1.087	1.174	42,625	1.1158	-3.08%
2024-10-29	0	0.130	0.130	0.133	0.130	0.136	578,557	76,752	0.1327	1.122	1.122	1.148	1.122	1.174	67,042	1.1448	2.36%
2024-10-28	0	0.127	0.127	0.135	0.120	0.139	712,000	94,135	0.1322	1.096	1.096	1.165	1.036	1.200	82,505	1.1410	-3.79%
2024-10-25	0	0.132	0.129	0.132	0.126	0.147	543,492	70,612	0.1299	1.139	1.113	1.139	1.087	1.269	62,979	1.1212	1.54%
2024-10-24	0	0.130	0.124	0.130	0.125	0.139	1,025,677	135,489	0.1321	1.122	1.070	1.122	1.079	1.200	118,854	1.1400	-6.47%
2024-10-23	0	0.139	0.139	0.140	0.137	0.150	977,000	136,913	0.1401	1.200	1.200	1.208	1.182	1.294	113,213	1.2093	0.00%
2024-10-22	0	0.139	0.137	0.141	0.137	0.152	1,121,229	156,214	0.1393	1.200	1.182	1.217	1.182	1.312	129,926	1.2023	0.00%
2024-10-21	0	0.139	0.139	0.144	0.138	0.158	1,591,466	225,365	0.1416	1.200	1.200	1.243	1.191	1.364	184,416	1.2220	-3.47%
2024-10-18	0	0.144	0.143	0.145	0.128	0.151	4,388,466	588,848	0.1342	1.243	1.234	1.251	1.105	1.303	508,527	1.1579	4.35%
2024-10-17	0	0.138	0.138	0.140	0.138	0.170	6,514,492	1,007,216	0.1546	1.191	1.191	1.208	1.191	1.467	754,887	1.3343	-13.75%
2024-10-16	0	0.160	0.155	0.160	0.144	0.160	6,147,108	934,654	0.1520	1.381	1.338	1.381	1.243	1.381	712,316	1.3121	13.48%
2024-10-15	0	0.141	0.141	0.142	0.140	0.160	3,101,730	452,806	0.1460	1.217	1.217	1.225	1.208	1.381	359,423	1.2598	-11.87%
2024-10-14	0	0.160	0.152	0.167	0.152	0.197	3,077,451	510,352	0.1658	1.381	1.312	1.441	1.312	1.700	356,609	1.4311	-1.84%
2024-10-10	0	0.163	0.160	0.163	0.146	0.181	4,171,337	681,173	0.1633	1.407	1.381	1.407	1.260	1.562	483,367	1.4092	13.19%
2024-10-09	0	0.144	0.143	0.144	0.142	0.197	3,379,046	529,519	0.1567	1.243	1.234	1.243	1.225	1.700	391,558	1.3523	-3.36%
2024-10-08	0	0.149	0.150	0.168	0.140	0.235	13,113,091	2,416,034	0.1842	1.286	1.294	1.450	1.208	2.028	1,519,521	1.5900	-36.60%
2024-10-07	0	0.235	0.233	0.235	0.215	0.240	10,176,209	2,351,552	0.2311	2.028	2.011	2.028	1.855	2.071	1,179,200	1.9942	1.29%
2024-10-04	0	0.232	0.232	0.240	0.220	0.295	17,676,726	4,458,100	0.2522	2.002	2.002	2.071	1.899	2.546	2,048,346	2.1764	-14.07%
2024-10-03	0	0.270	0.270	0.275	0.245	0.385	38,041,426	10,621,849	0.2792	2.330	2.330	2.373	2.114	3.322	4,408,170	2.4096	3.85%
2024-10-02	0	0.260	0.260	0.265	0.160	0.265	47,613,124	10,195,316	0.2141	2.244	2.244	2.287	1.381	2.287	5,517,321	1.8479	75.68%
2024-09-30	0	0.148	0.148	0.149	0.117	0.160	19,893,275	2,751,449	0.1383	1.277	1.277	1.286	1.010	1.381	2,305,196	1.1936	29.82%
2024-09-27	0	0.114	0.114	0.115	0.092	0.115	15,361,033	1,639,448	0.1067	0.984	0.984	0.992	0.794	0.992	1,780,008	0.9210	26.67%
2024-09-26	0	0.090	0.090	0.091	0.075	0.092	7,848,950	666,676	0.0849	0.777	0.777	0.785	0.647	0.794	909,522	0.7330	15.38%
2024-09-25	0	0.078	0.078	0.083	0.072	0.090	6,023,067	493,856	0.0820	0.673	0.673	0.716	0.621	0.777	697,942	0.7076	-1.27%
2024-09-24	0	0.079	0.079	0.080	0.077	0.081	7,042,166	560,351	0.0796	0.682	0.682	0.690	0.664	0.699	816,033	0.6867	9.72%
2024-09-23	0	0.072	0.072	0.077	0.071	0.077	2,746,746	204,909	0.0746	0.621	0.621	0.664	0.613	0.664	318,288	0.6438	2.86%
2024-09-20	0	0.070	0.070	0.074	0.068	0.076	2,692,000	203,057	0.0754	0.604	0.604	0.639	0.587	0.656	311,944	0.6509	-4.11%
2024-09-19	0	0.073	0.070	0.073	0.063	0.075	2,045,800	143,633	0.0702	0.630	0.604	0.630	0.544	0.647	237,064	0.6059	15.87%
2024-09-17	0	0.063	0.063	0.067	0.060	0.067	2,711,448	173,974	0.0642	0.544	0.544	0.578	0.518	0.578	314,198	0.5537	8.62%
2024-09-16	0	0.058	0.058	0.062	0.058	0.064	297,089	18,097	0.0609	0.501	0.501	0.535	0.501	0.552	34,426	0.5257	-3.33%
2024-09-13	0	0.060	0.060	0.061	0.057	0.064	235,235	14,505	0.0617	0.518	0.518	0.526	0.492	0.552	27,259	0.5321	3.45%
2024-09-12	0	0.058	0.058	0.062	0.057	0.062	252,295	15,379	0.0610	0.501	0.501	0.535	0.492	0.535	29,235	0.5260	-6.45%
2024-09-11	0	0.062	0.063	0.065	0.057	0.065	1,480,959	91,856	0.0620	0.535	0.544	0.561	0.492	0.561	171,611	0.5353	0.00%
2024-09-10	0	0.062	0.062	0.064	0.058	0.064	713,000	44,195	0.0620	0.535	0.535	0.552	0.501	0.552	82,621	0.5349	-1.59%
2024-09-09	0	0.063	0.060	0.063	0.060	0.066	206,000	12,649	0.0614	0.544	0.518	0.544	0.518	0.570	23,871	0.5299	-3.08%
2024-09-05	0	0.065	0.061	0.065	0.061	0.065	54,000	3,443	0.0638	0.561	0.526	0.561	0.526	0.561	6,257	0.5502	6.56%
2024-09-04	0	0.061	0.061	0.062	0.060	0.065	148,447	9,170	0.0618	0.526	0.526	0.535	0.518	0.561	17,202	0.5331	0.00%
2024-09-03	0	0.061	0.061	0.064	0.061	0.067	864,000	54,350	0.0629	0.526	0.526	0.552	0.526	0.578	100,119	0.5429	-3.17%
2024-09-02	0	0.063	0.063	0.066	0.063	0.069	108,000	7,199	0.0667	0.544	0.544	0.570	0.544	0.595	12,515	0.5752	-4.55%
2024-08-30	0	0.066	0.066	0.068	0.064	0.068	342,179	23,008	0.0672	0.570	0.570	0.587	0.552	0.587	39,651	0.5803	3.12%
2024-08-29	0	0.064	0.062	0.064	0.062	0.066	828,743	53,450	0.0645	0.552	0.535	0.552	0.535	0.570	96,033	0.5566	6.67%
2024-08-28	0	0.060	0.060	0.066	0.060	0.069	174,503	11,470	0.0657	0.518	0.518	0.570	0.518	0.595	20,221	0.5672	-7.69%
2024-08-27	0	0.065	0.065	0.068	0.065	0.068	1,128,000	74,171	0.0658	0.561	0.561	0.587	0.561	0.587	130,711	0.5674	1.56%
2024-08-26	0	0.064	0.064	0.066	0.062	0.068	294,160	19,110	0.0650	0.552	0.552	0.570	0.535	0.587	34,087	0.5606	1.59%
2024-08-23	0	0.063	0.063	0.067	0.062	0.073	320,000	20,483	0.0640	0.544	0.544	0.578	0.535	0.630	37,081	0.5524	-5.97%
2024-08-22	0	0.067	0.067	0.069	0.067	0.075	419,000	28,700	0.0685	0.578	0.578	0.595	0.578	0.647	48,553	0.5911	-6.94%
2024-08-21	0	0.072	0.067	0.073	0.064	0.075	157,000	11,189	0.0713	0.621	0.578	0.630	0.552	0.647	18,193	0.6150	4.35%
2024-08-20	0	0.069	0.067	0.069	0.067	0.072	342,000	23,926	0.0700	0.595	0.578	0.595	0.578	0.621	39,630	0.6037	-1.43%
2024-08-19	0	0.070	0.070	0.072	0.069	0.076	91,000	6,501	0.0714	0.604	0.604	0.621	0.595	0.656	10,545	0.6165	-2.78%
2024-08-16	0	0.072	0.071	0.072	0.070	0.075	482,149	34,545	0.0716	0.621	0.613	0.621	0.604	0.647	55,871	0.6183	4.35%
2024-08-15	0	0.069	0.069	0.070	0.069	0.076	176,000	12,827	0.0729	0.595	0.595	0.604	0.595	0.656	20,395	0.6289	-5.48%
2024-08-14	0	0.073	0.069	0.073	0.062	0.076	1,465,000	99,022	0.0676	0.630	0.595	0.630	0.535	0.656	169,762	0.5833	2.82%
2024-08-13	0	0.071	0.066	0.071	0.061	0.076	1,989,000	126,889	0.0638	0.613	0.570	0.613	0.526	0.656	230,482	0.5505	2.90%
2024-08-12	0	0.069	0.067	0.069	0.067	0.077	98,746	7,108	0.0720	0.595	0.578	0.595	0.578	0.664	11,443	0.6212	-1.43%
2024-08-09	0	0.070	0.070	0.075	0.069	0.077	1,285,383	92,470	0.0719	0.604	0.604	0.647	0.595	0.664	148,948	0.6208	4.48%
2024-08-08	0	0.067	0.067	0.070	0.059	0.070	2,563,000	160,371	0.0626	0.578	0.578	0.604	0.509	0.604	296,996	0.5400	4.69%
2024-08-07	0	0.064	0.064	0.071	0.064	0.073	1,625,000	110,576	0.0680	0.552	0.552	0.613	0.552	0.630	188,302	0.5872	-1.54%
2024-08-06	0	0.065	0.065	0.067	0.064	0.068	1,407,067	92,760	0.0659	0.561	0.561	0.578	0.552	0.587	163,048	0.5689	-1.52%
2024-08-05	0	0.066	0.065	0.068	0.064	0.073	788,000	53,417	0.0678	0.570	0.561	0.587	0.552	0.630	91,312	0.5850	-8.33%
2024-08-02	0	0.072	0.069	0.072	0.066	0.073	1,334,333	93,918	0.0704	0.621	0.595	0.621	0.570	0.630	154,620	0.6074	4.35%
2024-08-01	0	0.069	0.068	0.070	0.068	0.074	1,862,783	130,159	0.0699	0.595	0.587	0.604	0.587	0.639	215,856	0.6030	-1.43%
2024-07-31	0	0.070	0.070	0.072	0.069	0.077	12,802,000	908,810	0.0710	0.604	0.604	0.621	0.595	0.664	1,483,472	0.6126	-4.11%
2024-07-30	0	0.073	0.073	0.079	0.071	0.089	171,987	13,251	0.0770	0.630	0.630	0.682	0.613	0.768	19,930	0.6649	-2.67%
2024-07-29	0	0.075	0.071	0.076	0.071	0.083	75,000	5,759	0.0768	0.647	0.613	0.656	0.613	0.716	8,691	0.6627	4.17%
2024-07-26	0	0.072	0.071	0.074	0.072	0.077	125,000	9,347	0.0748	0.621	0.613	0.639	0.621	0.664	14,485	0.6453	-1.37%
2024-07-25	0	0.073	0.072	0.077	0.073	0.084	204,000	16,719	0.0820	0.630	0.621	0.664	0.630	0.725	23,639	0.7073	2.82%
2024-07-24	0	0.071	0.071	0.075	0.071	0.077	129,367	9,603	0.0742	0.613	0.613	0.647	0.613	0.664	14,991	0.6406	-4.05%
2024-07-23	0	0.074	0.073	0.074	0.073	0.075	1,693,353	126,157	0.0745	0.639	0.630	0.639	0.630	0.647	196,223	0.6429	-5.13%
2024-07-22	0	0.078	0.078	0.079	0.074	0.080	208,872	15,839	0.0758	0.673	0.673	0.682	0.639	0.690	24,204	0.6544	-4.88%
2024-07-19	0	0.082	0.077	0.082	0.077	0.085	60,000	4,682	0.0780	0.708	0.664	0.708	0.664	0.734	6,953	0.6734	2.50%
2024-07-18	0	0.080	0.080	0.082	0.076	0.086	194,746	15,899	0.0816	0.690	0.690	0.708	0.656	0.742	22,567	0.7045	3.90%
2024-07-17	0	0.077	0.076	0.086	0.073	0.086	241,000	19,579	0.0812	0.664	0.656	0.742	0.630	0.742	27,927	0.7011	-6.10%
2024-07-16	0	0.082	0.082	0.087	0.082	0.090	98,239	8,437	0.0859	0.708	0.708	0.751	0.708	0.777	11,384	0.7411	-4.65%
2024-07-15	0	0.086	0.086	0.088	0.084	0.092	1,821,000	157,676	0.0866	0.742	0.742	0.759	0.725	0.794	211,014	0.7472	2.38%
2024-07-12	0	0.084	0.082	0.084	0.077	0.090	3,388,000	287,366	0.0848	0.725	0.708	0.725	0.664	0.777	392,595	0.7320	3.70%
2024-07-11	0	0.081	0.081	0.083	0.075	0.081	162,000	12,941	0.0799	0.699	0.699	0.716	0.647	0.699	18,772	0.6894	1.25%
2024-07-10	0	0.080	0.080	0.082	0.073	0.083	824,000	66,100	0.0802	0.690	0.690	0.708	0.630	0.716	95,484	0.6923	9.59%
2024-07-09	0	0.073	0.073	0.076	0.073	0.083	509,635	38,644	0.0758	0.630	0.630	0.656	0.630	0.716	59,056	0.6544	-2.67%
2024-07-08	0	0.075	0.075	0.080	0.075	0.085	1,291,000	99,247	0.0769	0.647	0.647	0.690	0.647	0.734	149,599	0.6634	-6.25%
2024-07-05	0	0.080	0.080	0.085	0.080	0.086	610,732	49,181	0.0805	0.690	0.690	0.734	0.690	0.742	70,771	0.6949	0.00%
2024-07-04	0	0.080	0.080	0.083	0.076	0.084	996,831	80,467	0.0807	0.690	0.690	0.716	0.656	0.725	115,511	0.6966	-4.76%
2024-07-03	0	0.084	0.081	0.084	0.081	0.084	284,000	23,098	0.0813	0.725	0.699	0.725	0.699	0.725	32,909	0.7019	5.00%
2024-07-02	0	0.080	0.080	0.082	0.080	0.085	2,366,000	191,375	0.0809	0.690	0.690	0.708	0.690	0.734	274,168	0.6980	-6.98%
2024-06-28	0	0.086	0.083	0.086	0.080	0.088	2,757,641	228,672	0.0829	0.742	0.716	0.742	0.690	0.759	319,550	0.7156	-5.49%
2024-06-27	0	0.091	0.087	0.091	0.087	0.093	902,746	79,695	0.0883	0.785	0.751	0.785	0.751	0.803	104,609	0.7618	-1.09%
2024-06-26	0	0.092	0.091	0.095	0.090	0.097	118,000	11,123	0.0943	0.794	0.785	0.820	0.777	0.837	13,674	0.8135	-2.13%
2024-06-25	0	0.094	0.093	0.097	0.093	0.100	189,000	17,884	0.0946	0.811	0.803	0.837	0.803	0.863	21,901	0.8166	0.00%
2024-06-24	0	0.094	0.092	0.094	0.087	0.094	1,180,011	106,481	0.0902	0.811	0.794	0.811	0.751	0.811	136,738	0.7787	3.30%
2024-06-21	0	0.091	0.091	0.092	0.091	0.096	2,229,000	209,192	0.0939	0.785	0.785	0.794	0.785	0.828	258,292	0.8099	-4.21%
2024-06-20	0	0.095	0.095	0.100	0.095	0.098	898,000	86,607	0.0964	0.820	0.820	0.863	0.820	0.846	104,059	0.8323	-1.04%
2024-06-19	0	0.096	0.096	0.100	0.096	0.101	1,480,479	145,471	0.0983	0.828	0.828	0.863	0.828	0.872	171,555	0.8480	-2.04%
2024-06-18	0	0.098	0.098	0.102	0.098	0.103	584,000	58,456	0.1001	0.846	0.846	0.880	0.846	0.889	67,673	0.8638	-2.00%
2024-06-17	0	0.100	0.100	0.105	0.100	0.106	76,000	7,659	0.1008	0.863	0.863	0.906	0.863	0.915	8,807	0.8697	-2.91%
2024-06-14	0	0.103	0.103	0.106	0.102	0.106	28,480	2,940	0.1032	0.889	0.889	0.915	0.880	0.915	3,300	0.8909	1.98%
2024-06-13	0	0.101	0.106	0.107	0.101	0.107	1,822,239	188,244	0.1033	0.872	0.915	0.923	0.872	0.923	211,158	0.8915	-2.88%
2024-06-12	0	0.104	0.102	0.105	0.100	0.105	3,202,000	320,794	0.1002	0.897	0.880	0.906	0.863	0.906	371,042	0.8646	-1.89%
2024-06-11	0	0.106	0.103	0.106	0.102	0.111	649,009	69,621	0.1073	0.915	0.889	0.915	0.880	0.958	75,206	0.9257	-5.36%
2024-06-07	0	0.112	0.108	0.112	0.104	0.118	1,820,000	195,680	0.1075	0.967	0.932	0.967	0.897	1.018	210,898	0.9278	0.00%
2024-06-06	0	0.112	0.108	0.112	0.108	0.120	862,492	94,779	0.1099	0.967	0.932	0.967	0.932	1.036	99,944	0.9483	-0.88%
2024-06-05	0	0.113	0.113	0.117	0.113	0.128	423,102	49,530	0.1171	0.975	0.975	1.010	0.975	1.105	49,028	1.0102	-2.59%
2024-06-04	0	0.116	0.118	0.120	0.102	0.122	3,058,746	355,247	0.1161	1.001	1.018	1.036	0.880	1.053	354,442	1.0023	7.41%
2024-06-03	0	0.108	0.106	0.108	0.106	0.124	1,372,371	153,978	0.1122	0.932	0.915	0.932	0.915	1.070	159,028	0.9682	-6.09%
2024-05-31	0	0.115	0.114	0.115	0.114	0.122	1,618,000	187,250	0.1157	0.992	0.984	0.992	0.984	1.053	187,491	0.9987	-3.36%
2024-05-30	0	0.119	0.115	0.119	0.112	0.122	637,479	73,549	0.1154	1.027	0.992	1.027	0.967	1.053	73,870	0.9957	-0.83%
2024-05-29	0	0.120	0.120	0.121	0.110	0.129	1,472,000	178,621	0.1213	1.036	1.036	1.044	0.949	1.113	170,573	1.0472	3.45%
2024-05-28	0	0.116	0.116	0.121	0.113	0.130	4,069,000	497,713	0.1223	1.001	1.001	1.044	0.975	1.122	471,508	1.0556	-0.85%
2024-05-27	0	0.117	0.114	0.120	0.104	0.123	4,267,330	492,130	0.1153	1.010	0.984	1.036	0.897	1.061	494,490	0.9952	8.33%
2024-05-24	0	0.108	0.107	0.108	0.107	0.119	1,456,615	162,466	0.1115	0.932	0.923	0.932	0.923	1.027	168,790	0.9625	-3.57%
2024-05-23	0	0.112	0.111	0.115	0.110	0.126	7,787,000	894,676	0.1149	0.967	0.958	0.992	0.949	1.087	902,343	0.9915	-8.94%
2024-05-22	0	0.123	0.123	0.125	0.123	0.141	7,495,848	980,246	0.1308	1.061	1.061	1.079	1.061	1.217	868,605	1.1285	-5.38%
2024-05-21	0	0.130	0.130	0.134	0.123	0.139	4,547,479	584,940	0.1286	1.122	1.122	1.156	1.061	1.200	526,953	1.1100	-5.11%
2024-05-20	0	0.137	0.137	0.138	0.129	0.152	17,460,061	2,456,871	0.1407	1.182	1.182	1.191	1.113	1.312	2,023,240	1.2143	4.58%
2024-05-17	0	0.131	0.125	0.131	0.104	0.135	22,320,101	2,729,198	0.1223	1.130	1.079	1.130	0.897	1.165	2,586,412	1.0552	28.43%
2024-05-16	0	0.102	0.102	0.109	0.090	0.126	21,453,346	2,305,786	0.1075	0.880	0.880	0.941	0.777	1.087	2,485,974	0.9275	15.91%
2024-05-14	0	0.088	0.088	0.090	0.086	0.095	9,757,210	861,471	0.0883	0.759	0.759	0.777	0.742	0.820	1,130,648	0.7619	-1.12%
2024-05-13	0	0.089	0.088	0.089	0.083	0.092	14,757,004	1,302,435	0.0883	0.768	0.759	0.768	0.716	0.794	1,710,014	0.7617	8.54%
2024-05-10	0	0.082	0.082	0.087	0.075	0.090	7,614,232	620,158	0.0814	0.708	0.708	0.751	0.647	0.777	882,323	0.7029	12.33%
2024-05-09	0	0.073	0.073	0.076	0.069	0.076	3,088,839	225,766	0.0731	0.630	0.630	0.656	0.595	0.656	357,929	0.6308	5.80%
2024-05-08	0	0.069	0.069	0.070	0.069	0.075	512,000	36,053	0.0704	0.595	0.595	0.604	0.595	0.647	59,330	0.6077	-2.82%
2024-05-07	0	0.071	0.071	0.074	0.068	0.080	1,721,000	128,348	0.0746	0.613	0.613	0.639	0.587	0.690	199,426	0.6436	4.41%
2024-05-06	0	0.068	0.068	0.073	0.066	0.075	11,541,000	822,838	0.0713	0.587	0.587	0.630	0.570	0.647	1,337,350	0.6153	-9.33%
2024-05-03	0	0.075	0.073	0.075	0.070	0.076	5,846,492	439,166	0.0751	0.647	0.630	0.647	0.604	0.656	677,481	0.6482	0.00%
2024-05-02	0	0.075	0.073	0.076	0.068	0.075	2,118,237	152,120	0.0718	0.647	0.630	0.656	0.587	0.647	245,457	0.6197	4.17%
2024-04-30	0	0.072	0.071	0.072	0.068	0.074	1,809,174	129,190	0.0714	0.621	0.613	0.621	0.587	0.639	209,644	0.6162	9.09%
2024-04-29	0	0.066	0.066	0.075	0.062	0.079	7,294,375	521,984	0.0716	0.570	0.570	0.647	0.535	0.682	845,259	0.6175	3.12%
2024-04-26	0	0.064	0.062	0.064	0.058	0.064	856,000	54,393	0.0635	0.552	0.535	0.552	0.501	0.552	99,192	0.5484	1.59%
2024-04-25	0	0.063	0.059	0.063	0.057	0.063	1,286,229	78,444	0.0610	0.544	0.509	0.544	0.492	0.544	149,046	0.5263	12.50%
2024-04-24	0	0.056	0.056	0.059	0.056	0.059	299,722	17,300	0.0577	0.483	0.483	0.509	0.483	0.509	34,731	0.4981	-1.75%
2024-04-23	0	0.057	0.055	0.057	0.052	0.057	157,720	8,665	0.0549	0.492	0.475	0.492	0.449	0.492	18,276	0.4741	9.62%
2024-04-22	0	0.052	0.052	0.055	0.052	0.059	142,692	7,567	0.0530	0.449	0.449	0.475	0.449	0.509	16,535	0.4576	-3.70%
2024-04-19	0	0.054	0.053	0.062	0.053	0.062	28,915	1,605	0.0555	0.466	0.457	0.535	0.457	0.535	3,351	0.4790	3.85%
2024-04-18	0	0.052	0.052	0.055	0.052	0.058	214,000	12,039	0.0563	0.449	0.449	0.475	0.449	0.501	24,798	0.4855	-3.70%
2024-04-17	0	0.054	0.054	0.059	0.051	0.080	439,798	23,457	0.0533	0.466	0.466	0.509	0.440	0.690	50,963	0.4603	-5.26%
2024-04-16	0	0.057	0.053	0.056	0.053	0.059	151,000	8,616	0.0571	0.492	0.457	0.483	0.457	0.509	17,498	0.4924	-3.39%
2024-04-15	0	0.059	0.055	0.061	0.055	0.059	189,746	10,712	0.0565	0.509	0.475	0.526	0.475	0.509	21,987	0.4872	-1.67%
2024-04-12	0	0.060	0.052	0.060	0.058	0.061	126,463	7,679	0.0607	0.518	0.449	0.518	0.501	0.526	14,654	0.5240	0.00%
2024-04-11	0	0.060	0.058	0.060	0.053	0.060	595,284	34,353	0.0577	0.518	0.501	0.518	0.457	0.518	68,980	0.4980	7.14%
2024-04-10	0	0.056	0.056	0.059	0.055	0.058	384,134	21,870	0.0569	0.483	0.483	0.509	0.475	0.501	44,513	0.4913	-6.67%
2024-04-09	0	0.060	0.057	0.060	0.054	0.060	1,475,005	84,417	0.0572	0.518	0.492	0.518	0.466	0.518	170,921	0.4939	5.26%
2024-04-08	0	0.057	0.054	0.060	0.055	0.063	1,404,000	80,357	0.0572	0.492	0.466	0.518	0.475	0.544	162,693	0.4939	-3.39%
2024-04-05	0	0.059	0.057	0.059	0.057	0.067	7,998,719	479,831	0.0600	0.509	0.492	0.509	0.492	0.578	926,877	0.5177	-9.23%
2024-04-03	0	0.065	0.064	0.065	0.061	0.066	1,553,404	100,073	0.0644	0.561	0.552	0.561	0.526	0.570	180,006	0.5559	0.00%
2024-04-02	0	0.065	0.065	0.070	0.060	0.068	2,159,950	137,953	0.0639	0.561	0.561	0.604	0.518	0.587	250,291	0.5512	-5.80%
2024-03-28	0	0.069	0.069	0.073	0.065	0.074	45,552	3,193	0.0701	0.595	0.595	0.630	0.561	0.639	5,278	0.6049	7.81%
2024-03-27	0	0.064	0.064	0.071	0.064	0.067	1,059,000	69,787	0.0659	0.552	0.552	0.613	0.552	0.578	122,715	0.5687	-7.25%
2024-03-26	0	0.069	0.068	0.075	0.068	0.072	3,780,604	263,688	0.0697	0.595	0.587	0.647	0.587	0.621	438,089	0.6019	-1.43%
2024-03-25	0	0.070	0.070	0.073	0.070	0.074	1,913,000	138,033	0.0722	0.604	0.604	0.630	0.604	0.639	221,675	0.6227	-7.89%
2024-03-22	0	0.076	0.071	0.076	0.071	0.080	252,745	18,694	0.0740	0.656	0.613	0.656	0.613	0.690	29,288	0.6383	0.00%
2024-03-21	0	0.076	0.076	0.080	0.073	0.078	349,946	26,754	0.0765	0.656	0.656	0.690	0.630	0.673	40,551	0.6598	-2.56%
2024-03-20	0	0.078	0.076	0.079	0.072	0.080	1,155,733	88,331	0.0764	0.673	0.656	0.682	0.621	0.690	133,924	0.6596	5.41%
2024-03-19	0	0.074	0.074	0.077	0.073	0.075	653,000	48,801	0.0747	0.639	0.639	0.664	0.630	0.647	75,668	0.6449	-1.33%
2024-03-18	0	0.075	0.075	0.077	0.071	0.076	1,606,120	108,150	0.0673	0.647	0.647	0.664	0.613	0.656	186,114	0.5811	7.14%
2024-03-15	0	0.070	0.070	0.071	0.070	0.082	5,798,076	425,429	0.0734	0.604	0.604	0.613	0.604	0.708	671,870	0.6332	-15.66%
2024-03-14	0	0.083	0.079	0.086	0.078	0.083	254,089	20,353	0.0801	0.716	0.682	0.742	0.673	0.716	29,443	0.6913	2.47%
2024-03-13	0	0.081	0.081	0.085	0.081	0.088	491,811	42,130	0.0857	0.699	0.699	0.734	0.699	0.759	56,990	0.7393	-5.81%
2024-03-12	0	0.086	0.085	0.088	0.080	0.088	939,000	79,625	0.0848	0.742	0.734	0.759	0.690	0.759	108,810	0.7318	8.86%
2024-03-11	0	0.079	0.076	0.082	0.075	0.082	1,636,987	129,976	0.0794	0.682	0.656	0.708	0.647	0.708	189,691	0.6852	-2.47%
2024-03-08	0	0.081	0.081	0.084	0.079	0.090	1,270,248	107,881	0.0849	0.699	0.699	0.725	0.682	0.777	147,194	0.7329	3.85%
2024-03-07	0	0.078	0.075	0.078	0.075	0.081	31,000	2,471	0.0797	0.673	0.647	0.673	0.647	0.699	3,592	0.6879	-2.50%
2024-03-06	0	0.080	0.080	0.084	0.073	0.087	982,514	81,658	0.0831	0.690	0.690	0.725	0.630	0.751	113,852	0.7172	2.56%
2024-03-05	0	0.078	0.078	0.079	0.078	0.084	1,078,000	86,619	0.0804	0.673	0.673	0.682	0.673	0.725	124,917	0.6934	-4.88%
2024-03-04	0	0.082	0.082	0.086	0.082	0.091	784,541	65,454	0.0834	0.708	0.708	0.742	0.708	0.785	90,911	0.7200	-8.89%
2024-03-01	0	0.090	0.083	0.090	0.080	0.091	207,000	18,241	0.0881	0.777	0.716	0.777	0.690	0.785	23,987	0.7605	5.88%
2024-02-29	0	0.085	0.085	0.095	0.085	0.097	2,094,369	191,562	0.0915	0.734	0.734	0.820	0.734	0.837	242,692	0.7893	-12.37%
2024-02-28	0	0.097	0.095	0.097	0.095	0.100	631,000	61,222	0.0970	0.837	0.820	0.837	0.820	0.863	73,119	0.8373	0.00%
2024-02-27	0	0.097	0.097	0.098	0.091	0.100	2,355,135	222,441	0.0944	0.837	0.837	0.846	0.785	0.863	272,909	0.8151	3.19%
2024-02-26	0	0.094	0.094	0.098	0.094	0.103	868,921	85,174	0.0980	0.811	0.811	0.846	0.811	0.889	100,689	0.8459	-4.08%
2024-02-23	0	0.098	0.098	0.099	0.096	0.100	1,399,000	137,653	0.0984	0.846	0.846	0.854	0.828	0.863	162,114	0.8491	3.16%
2024-02-22	0	0.095	0.095	0.099	0.089	0.099	1,583,725	151,524	0.0957	0.820	0.820	0.854	0.768	0.854	183,519	0.8257	2.15%
2024-02-21	0	0.093	0.092	0.093	0.082	0.099	3,118,000	277,299	0.0889	0.803	0.794	0.803	0.708	0.854	361,308	0.7675	14.81%
2024-02-20	0	0.081	0.080	0.081	0.080	0.086	1,473,000	121,706	0.0826	0.699	0.690	0.699	0.690	0.742	170,689	0.7130	-4.71%
2024-02-19	0	0.085	0.083	0.089	0.073	0.092	1,056,898	86,969	0.0823	0.734	0.716	0.768	0.630	0.794	122,471	0.7101	1.19%
2024-02-16	0	0.084	0.084	0.087	0.077	0.087	892,460	72,134	0.0808	0.725	0.725	0.751	0.664	0.751	103,417	0.6975	9.09%
2024-02-15	0	0.077	0.074	0.077	0.073	0.078	731,000	55,881	0.0764	0.664	0.639	0.664	0.630	0.673	84,707	0.6597	5.48%
2024-02-14	0	0.073	0.073	0.076	0.072	0.077	294,000	21,904	0.0745	0.630	0.630	0.656	0.621	0.664	34,068	0.6429	-6.41%
2024-02-09	0	0.078	0.070	0.078	0.071	0.079	62,000	4,600	0.0742	0.673	0.604	0.673	0.613	0.682	7,184	0.6403	2.63%
2024-02-08	0	0.076	0.074	0.079	0.075	0.078	161,000	12,363	0.0768	0.656	0.639	0.682	0.647	0.673	18,656	0.6627	4.11%
2024-02-07	0	0.073	0.073	0.076	0.073	0.078	680,816	50,883	0.0747	0.630	0.630	0.656	0.630	0.673	78,892	0.6450	-3.95%
2024-02-06	0	0.076	0.076	0.079	0.070	0.081	1,875,000	134,244	0.0716	0.656	0.656	0.682	0.604	0.699	217,272	0.6179	8.57%
2024-02-05	0	0.070	0.070	0.079	0.063	0.081	1,161,000	80,574	0.0694	0.604	0.604	0.682	0.544	0.699	134,535	0.5989	2.94%
2024-02-02	0	0.068	0.068	0.074	0.066	0.075	1,132,000	78,725	0.0695	0.587	0.587	0.639	0.570	0.647	131,174	0.6002	-1.45%
2024-02-01	0	0.069	0.065	0.069	0.060	0.084	1,386,616	97,123	0.0700	0.595	0.561	0.595	0.518	0.725	160,679	0.6045	7.81%
2024-01-31	0	0.064	0.063	0.064	0.062	0.071	3,502,874	231,136	0.0660	0.552	0.544	0.552	0.535	0.613	405,907	0.5694	4.92%
2024-01-30	0	0.061	0.061	0.065	0.056	0.084	22,313,069	1,420,434	0.0637	0.526	0.526	0.561	0.483	0.725	2,585,597	0.5494	-27.38%
2024-01-29	0	0.084	0.084	0.089	0.082	0.090	736,000	63,157	0.0858	0.725	0.725	0.768	0.708	0.777	85,286	0.7405	-2.33%
2024-01-26	0	0.086	0.086	0.089	0.086	0.095	947,483	85,895	0.0907	0.742	0.742	0.768	0.742	0.820	109,793	0.7823	-1.15%
2024-01-25	0	0.087	0.090	0.091	0.084	0.093	1,683,724	149,939	0.0891	0.751	0.777	0.785	0.725	0.803	195,107	0.7685	4.82%
2024-01-24	0	0.083	0.078	0.083	0.075	0.083	2,577,125	205,503	0.0797	0.716	0.673	0.716	0.647	0.716	298,633	0.6881	6.41%
2024-01-23	0	0.078	0.078	0.081	0.075	0.085	1,295,000	104,610	0.0808	0.673	0.673	0.699	0.647	0.734	150,062	0.6971	-4.88%
2024-01-22	0	0.082	0.080	0.082	0.080	0.086	1,884,872	156,031	0.0828	0.708	0.690	0.708	0.690	0.742	218,415	0.7144	-1.20%
2024-01-19	0	0.083	0.083	0.087	0.080	0.088	1,102,000	92,982	0.0844	0.716	0.716	0.751	0.690	0.759	127,698	0.7281	-5.68%
2024-01-18	0	0.088	0.088	0.091	0.086	0.091	1,916,259	170,759	0.0891	0.759	0.759	0.785	0.742	0.785	222,053	0.7690	-1.12%
2024-01-17	0	0.089	0.089	0.090	0.081	0.101	3,343,000	301,553	0.0902	0.768	0.768	0.777	0.699	0.872	387,381	0.7784	-11.00%
2024-01-16	0	0.100	0.100	0.108	0.092	0.109	2,768,479	279,067	0.1008	0.863	0.863	0.932	0.794	0.941	320,806	0.8699	-2.91%
2024-01-15	0	0.103	0.103	0.106	0.102	0.118	1,108,000	118,519	0.1070	0.889	0.889	0.915	0.880	1.018	128,393	0.9231	-8.04%
2024-01-12	0	0.112	0.109	0.112	0.108	0.113	2,488,625	278,781	0.1120	0.967	0.941	0.967	0.932	0.975	288,377	0.9667	0.90%
2024-01-11	0	0.111	0.110	0.111	0.105	0.111	610,000	67,055	0.1099	0.958	0.949	0.958	0.906	0.958	70,686	0.9486	3.74%
2024-01-10	0	0.107	0.103	0.104	0.100	0.108	125,667	13,074	0.1040	0.923	0.889	0.897	0.863	0.932	14,562	0.8978	2.88%
2024-01-09	0	0.104	0.104	0.108	0.101	0.106	1,724,000	179,829	0.1043	0.897	0.897	0.932	0.872	0.915	199,774	0.9002	1.96%
2024-01-08	0	0.102	0.105	0.106	0.101	0.106	30,292	3,146	0.1039	0.880	0.906	0.915	0.872	0.915	3,510	0.8963	0.99%
2024-01-05	0	0.101	0.101	0.103	0.101	0.112	4,289,000	441,161	0.1029	0.872	0.872	0.889	0.872	0.967	497,001	0.8876	-0.98%
2024-01-04	0	0.102	0.102	0.108	0.102	0.103	10,000	1,026	0.1026	0.880	0.880	0.932	0.880	0.889	1,159	0.8854	-2.86%
2024-01-03	0	0.105	0.105	0.111	0.102	0.108	563,492	59,711	0.1060	0.906	0.906	0.958	0.880	0.932	65,296	0.9145	-2.78%
2024-01-02	0	0.108	0.103	0.111	0.103	0.112	990,000	106,087	0.1072	0.932	0.889	0.958	0.889	0.967	114,719	0.9248	4.85%
2023-12-29	0	0.103	0.103	0.108	0.100	0.114	1,536,063	163,468	0.1064	0.889	0.889	0.932	0.863	0.984	177,996	0.9184	0.98%
2023-12-28	0	0.102	0.102	0.109	0.101	0.106	1,649,791	172,262	0.1044	0.880	0.880	0.941	0.872	0.915	191,175	0.9011	-0.97%
2023-12-27	0	0.103	0.103	0.109	0.103	0.110	555,027	58,673	0.1057	0.889	0.889	0.941	0.889	0.949	64,316	0.9123	1.98%
2023-12-22	0	0.101	0.101	0.105	0.101	0.107	796,754	82,035	0.1030	0.872	0.872	0.906	0.872	0.923	92,326	0.8885	-2.88%
2023-12-21	0	0.104	0.104	0.107	0.101	0.104	72,597	7,512	0.1035	0.897	0.897	0.923	0.872	0.897	8,412	0.8930	2.97%
2023-12-20	0	0.101	0.101	0.103	0.100	0.108	969,569	99,510	0.1026	0.872	0.872	0.889	0.863	0.932	112,352	0.8857	-2.88%
2023-12-19	0	0.104	0.104	0.108	0.104	0.111	199,000	21,270	0.1069	0.897	0.897	0.932	0.897	0.958	23,060	0.9224	-4.59%
2023-12-18	0	0.109	0.108	0.118	0.105	0.115	651,000	70,657	0.1085	0.941	0.932	1.018	0.906	0.992	75,437	0.9366	0.93%
2023-12-15	0	0.108	0.104	0.108	0.100	0.118	3,910,194	423,995	0.1084	0.932	0.897	0.932	0.863	1.018	453,106	0.9358	2.86%
2023-12-14	0	0.105	0.105	0.113	0.105	0.120	1,032,000	116,722	0.1131	0.906	0.906	0.975	0.906	1.036	119,586	0.9760	-3.67%
2023-12-13	0	0.109	0.109	0.116	0.107	0.123	288,826	33,240	0.1151	0.941	0.941	1.001	0.923	1.061	33,469	0.9932	-6.84%
2023-12-12	0	0.117	0.113	0.125	0.105	0.125	2,402,876	269,067	0.1120	1.010	0.975	1.079	0.906	1.079	278,441	0.9663	3.54%
2023-12-11	0	0.113	0.113	0.115	0.113	0.118	598,391	68,671	0.1148	0.975	0.975	0.992	0.975	1.018	69,340	0.9903	0.00%
2023-12-08	0	0.113	0.113	0.115	0.113	0.128	291,681	33,660	0.1154	0.975	0.975	0.992	0.975	1.105	33,799	0.9959	0.00%
2023-12-07	0	0.113	0.113	0.115	0.113	0.117	335,801	38,541	0.1148	0.975	0.975	0.992	0.975	1.010	38,912	0.9905	-3.42%
2023-12-06	0	0.117	0.117	0.121	0.114	0.128	170,007	20,408	0.1200	1.010	1.010	1.044	0.984	1.105	19,700	1.0359	-0.85%
2023-12-05	0	0.118	0.117	0.124	0.117	0.125	27,000	3,222	0.1193	1.018	1.010	1.070	1.010	1.079	3,129	1.0298	0.85%
2023-12-04	0	0.117	0.117	0.120	0.117	0.120	104,000	12,269	0.1180	1.010	1.010	1.036	1.010	1.036	12,051	1.0181	0.00%
2023-12-01	0	0.117	0.117	0.119	0.116	0.125	506,149	61,820	0.1221	1.010	1.010	1.027	1.001	1.079	58,652	1.0540	0.86%
2023-11-30	0	0.116	0.115	0.121	0.115	0.122	183,000	21,909	0.1197	1.001	0.992	1.044	0.992	1.053	21,206	1.0332	-0.85%
2023-11-29	0	0.117	0.117	0.122	0.114	0.124	625,492	74,663	0.1194	1.010	1.010	1.053	0.984	1.070	72,481	1.0301	-6.40%
2023-11-28	0	0.125	0.125	0.130	0.125	0.131	732,000	92,363	0.1262	1.079	1.079	1.122	1.079	1.130	84,823	1.0889	-0.79%
2023-11-27	0	0.126	0.126	0.129	0.126	0.132	669,287	86,205	0.1288	1.087	1.087	1.113	1.087	1.139	77,556	1.1115	-3.82%
2023-11-24	0	0.131	0.131	0.137	0.126	0.139	1,200,451	157,689	0.1314	1.130	1.130	1.182	1.087	1.200	139,106	1.1336	-2.24%
2023-11-23	0	0.134	0.134	0.135	0.120	0.139	1,772,149	225,208	0.1271	1.156	1.156	1.165	1.036	1.200	205,353	1.0967	11.67%
2023-11-22	0	0.120	0.120	0.129	0.119	0.129	55,972	6,814	0.1217	1.036	1.036	1.113	1.027	1.113	6,486	1.0506	-2.44%
2023-11-21	0	0.123	0.123	0.129	0.123	0.129	1,130,479	142,093	0.1257	1.061	1.061	1.113	1.061	1.113	130,998	1.0847	-1.60%
2023-11-20	0	0.125	0.125	0.129	0.113	0.126	867,435	104,156	0.1201	1.079	1.079	1.113	0.975	1.087	100,517	1.0362	2.46%
2023-11-17	0	0.122	0.121	0.122	0.121	0.127	229,914	28,042	0.1220	1.053	1.044	1.053	1.044	1.096	26,642	1.0525	-2.40%
2023-11-16	0	0.125	0.125	0.129	0.120	0.128	555,073	69,381	0.1250	1.079	1.079	1.113	1.036	1.105	64,321	1.0787	-2.34%
2023-11-15	0	0.128	0.125	0.130	0.125	0.130	318,420	40,164	0.1261	1.105	1.079	1.122	1.079	1.122	36,898	1.0885	4.07%
2023-11-14	0	0.123	0.123	0.130	0.123	0.137	153,000	19,133	0.1251	1.061	1.061	1.122	1.061	1.182	17,729	1.0792	0.00%
2023-11-13	0	0.123	0.123	0.125	0.123	0.125	77,181	9,543	0.1236	1.061	1.061	1.079	1.061	1.079	8,944	1.0670	-3.91%
2023-11-10	0	0.128	0.125	0.128	0.121	0.130	327,931	40,726	0.1242	1.105	1.079	1.105	1.044	1.122	38,000	1.0717	-5.19%
2023-11-09	0	0.135	0.130	0.135	0.130	0.150	538,000	72,886	0.1355	1.165	1.122	1.165	1.122	1.294	62,342	1.1691	0.00%
2023-11-08	0	0.135	0.134	0.135	0.126	0.140	735,000	97,994	0.1333	1.165	1.156	1.165	1.087	1.208	85,170	1.1506	5.47%
2023-11-07	0	0.128	0.126	0.128	0.126	0.130	1,171,194	148,534	0.1268	1.105	1.087	1.105	1.087	1.122	135,716	1.0944	-3.03%
2023-11-06	0	0.132	0.128	0.132	0.126	0.134	1,489,096	192,831	0.1295	1.139	1.105	1.139	1.087	1.156	172,554	1.1175	-2.22%
2023-11-03	0	0.135	0.126	0.135	0.125	0.135	470,746	60,260	0.1280	1.165	1.087	1.165	1.079	1.165	54,549	1.1047	5.47%
2023-11-02	0	0.128	0.128	0.132	0.128	0.137	1,195,750	158,347	0.1324	1.105	1.105	1.139	1.105	1.182	138,561	1.1428	-6.57%
2023-11-01	0	0.137	0.137	0.140	0.132	0.140	117,157	15,886	0.1356	1.182	1.182	1.208	1.139	1.208	13,576	1.1702	-3.52%
2023-10-31	0	0.142	0.137	0.144	0.136	0.144	868,192	119,389	0.1375	1.225	1.182	1.243	1.174	1.243	100,604	1.1867	2.90%
2023-10-30	0	0.138	0.138	0.144	0.135	0.142	584,823	81,535	0.1394	1.191	1.191	1.243	1.165	1.225	67,768	1.2031	-0.72%
2023-10-27	0	0.139	0.139	0.142	0.138	0.143	433,000	60,581	0.1399	1.200	1.200	1.225	1.191	1.234	50,175	1.2074	-2.11%
2023-10-26	0	0.142	0.142	0.145	0.140	0.146	452,210	64,832	0.1434	1.225	1.225	1.251	1.208	1.260	52,401	1.2372	0.71%
2023-10-25	0	0.141	0.141	0.145	0.140	0.145	363,746	51,311	0.1411	1.217	1.217	1.251	1.208	1.251	42,150	1.2173	0.00%
2023-10-24	0	0.141	0.141	0.145	0.140	0.145	62,004	8,744	0.1410	1.217	1.217	1.251	1.208	1.251	7,185	1.2170	-3.42%
2023-10-20	0	0.146	0.146	0.147	0.140	0.146	34,000	4,880	0.1435	1.260	1.260	1.269	1.208	1.260	3,940	1.2386	3.55%
2023-10-19	0	0.141	0.148	0.150	0.139	0.146	2,008,000	284,671	0.1418	1.217	1.277	1.294	1.200	1.260	232,683	1.2234	-4.73%
2023-10-18	0	0.148	0.145	0.151	0.145	0.153	1,668,264	246,762	0.1479	1.277	1.251	1.303	1.251	1.320	193,315	1.2765	-3.27%
2023-10-17	0	0.153	0.148	0.154	0.147	0.154	134,000	20,208	0.1508	1.320	1.277	1.329	1.269	1.329	15,528	1.3014	-0.65%
2023-10-16	0	0.154	0.151	0.154	0.146	0.154	168,000	24,990	0.1488	1.329	1.303	1.329	1.260	1.329	19,468	1.2837	-4.94%
2023-10-13	0	0.162	0.159	0.162	0.154	0.163	411,882	64,777	0.1573	1.398	1.372	1.398	1.329	1.407	47,728	1.3572	3.18%
2023-10-12	0	0.157	0.150	0.158	0.145	0.157	551,975	81,599	0.1478	1.355	1.294	1.364	1.251	1.355	63,962	1.2757	3.29%
2023-10-11	0	0.152	0.150	0.152	0.146	0.156	334,865	49,858	0.1489	1.312	1.294	1.312	1.260	1.346	38,804	1.2849	4.11%
2023-10-10	0	0.146	0.146	0.147	0.143	0.155	1,832,568	272,219	0.1485	1.260	1.260	1.269	1.234	1.338	212,355	1.2819	-5.81%
2023-10-09	0	0.155	0.152	0.157	0.151	0.166	67,000	10,642	0.1588	1.338	1.312	1.355	1.303	1.433	7,764	1.3707	-5.49%
2023-10-06	0	0.164	0.156	0.164	0.156	0.168	202,040	31,901	0.1579	1.415	1.346	1.415	1.346	1.450	23,412	1.3626	5.13%
2023-10-05	0	0.156	0.152	0.156	0.152	0.158	36,000	5,557	0.1544	1.346	1.312	1.346	1.312	1.364	4,172	1.3321	2.63%
2023-10-04	0	0.152	0.152	0.158	0.151	0.165	159,492	24,736	0.1551	1.312	1.312	1.364	1.303	1.424	18,482	1.3384	-6.75%
2023-10-03	0	0.163	0.160	0.161	0.156	0.183	770,000	123,717	0.1607	1.407	1.381	1.389	1.346	1.579	89,226	1.3866	-0.61%
2023-09-29	0	0.164	0.162	0.164	0.162	0.171	1,052,064	174,450	0.1658	1.415	1.398	1.415	1.398	1.476	121,911	1.4310	1.86%
2023-09-28	0	0.161	0.161	0.163	0.160	0.166	836,180	134,483	0.1608	1.389	1.389	1.407	1.381	1.433	96,895	1.3879	-3.59%
2023-09-27	0	0.167	0.161	0.167	0.160	0.168	1,587,757	255,653	0.1610	1.441	1.389	1.441	1.381	1.450	183,986	1.3895	2.45%
2023-09-26	0	0.163	0.163	0.166	0.161	0.170	133,615	21,775	0.1630	1.407	1.407	1.433	1.389	1.467	15,483	1.4064	-4.12%
2023-09-25	0	0.170	0.170	0.172	0.169	0.180	208,000	35,624	0.1713	1.467	1.467	1.484	1.458	1.553	24,103	1.4780	-4.49%
2023-09-22	0	0.178	0.177	0.178	0.168	0.178	384,918	66,258	0.1721	1.536	1.527	1.536	1.450	1.536	44,604	1.4855	4.09%
2023-09-21	0	0.171	0.168	0.172	0.165	0.171	45,000	7,603	0.1690	1.476	1.450	1.484	1.424	1.476	5,215	1.4580	0.00%
2023-09-20	0	0.171	0.168	0.171	0.162	0.171	428,263	72,006	0.1681	1.476	1.450	1.476	1.398	1.476	49,626	1.4510	-0.58%
2023-09-19	0	0.172	0.172	0.173	0.166	0.186	296,962	51,669	0.1740	1.484	1.484	1.493	1.433	1.605	34,411	1.5015	-3.37%
2023-09-18	0	0.178	0.178	0.182	0.158	0.187	3,450,000	584,783	0.1695	1.536	1.536	1.571	1.364	1.614	399,780	1.4628	-1.66%
2023-09-15	0	0.181	0.180	0.181	0.181	0.212	32,604,329	5,925,102	0.1817	1.562	1.553	1.562	1.562	1.830	3,778,130	1.5683	-9.95%
2023-09-14	0	0.201	0.201	0.206	0.200	0.215	737,639	152,327	0.2065	1.735	1.735	1.778	1.726	1.855	85,476	1.7821	-1.95%
2023-09-13	0	0.205	0.205	0.213	0.194	0.218	6,722,547	1,388,897	0.2066	1.769	1.769	1.838	1.674	1.881	778,996	1.7829	11.41%
2023-09-12	0	0.184	0.182	0.184	0.180	0.194	4,346,492	806,184	0.1855	1.588	1.571	1.588	1.553	1.674	503,663	1.6006	5.14%
2023-09-11	0	0.175	0.175	0.185	0.174	0.197	1,445,288	260,527	0.1803	1.510	1.510	1.597	1.502	1.700	167,477	1.5556	-7.41%
2023-09-07	0	0.189	0.189	0.195	0.185	0.198	1,518,000	291,395	0.1920	1.631	1.631	1.683	1.597	1.709	175,903	1.6566	-2.07%
2023-09-06	0	0.193	0.191	0.193	0.157	0.194	3,620,239	666,423	0.1841	1.666	1.648	1.666	1.355	1.674	419,507	1.5886	16.97%
2023-09-05	0	0.165	0.164	0.165	0.160	0.180	873,000	146,079	0.1673	1.424	1.415	1.424	1.381	1.553	101,162	1.4440	-4.62%
2023-09-04	0	0.173	0.173	0.177	0.165	0.191	1,767,763	304,952	0.1725	1.493	1.493	1.527	1.424	1.648	204,845	1.4887	2.98%
2023-08-31	0	0.168	0.160	0.166	0.160	0.171	274,964	45,923	0.1670	1.450	1.381	1.433	1.381	1.476	31,862	1.4413	-4.55%
2023-08-30	0	0.176	0.170	0.174	0.168	0.179	223,492	38,136	0.1706	1.519	1.467	1.502	1.450	1.545	25,898	1.4726	-1.68%
2023-08-29	0	0.179	0.176	0.179	0.165	0.180	2,301,036	406,376	0.1766	1.545	1.519	1.545	1.424	1.553	266,640	1.5241	0.00%
2023-08-28	0	0.179	0.156	0.180	0.152	0.180	404,000	67,317	0.1666	1.545	1.346	1.553	1.312	1.553	46,815	1.4379	12.58%
2023-08-25	0	0.159	0.135	0.158	0.147	0.183	254,552	40,488	0.1591	1.372	1.165	1.364	1.269	1.579	29,497	1.3726	4.61%
2023-08-24	0	0.152	0.146	0.152	0.144	0.154	2,093,985	313,028	0.1495	1.312	1.260	1.312	1.243	1.329	242,647	1.2901	1.33%
2023-08-23	0	0.150	0.145	0.146	0.143	0.158	1,995,000	298,557	0.1497	1.294	1.251	1.260	1.234	1.364	231,177	1.2915	-1.96%
2023-08-22	0	0.153	0.152	0.153	0.150	0.169	6,659,024	1,037,784	0.1558	1.320	1.312	1.320	1.294	1.458	771,635	1.3449	-9.47%
2023-08-21	0	0.169	0.169	0.173	0.169	0.194	2,777,737	485,822	0.1749	1.458	1.458	1.493	1.458	1.674	321,879	1.5093	-6.63%
2023-08-18	0	0.181	0.181	0.189	0.180	0.194	577,907	109,211	0.1890	1.562	1.562	1.631	1.553	1.674	66,967	1.6308	-6.22%
2023-08-17	0	0.193	0.187	0.193	0.185	0.193	108,239	20,449	0.1889	1.666	1.614	1.666	1.597	1.666	12,543	1.6304	0.00%
2023-08-16	0	0.193	0.186	0.193	0.184	0.207	1,626,000	307,817	0.1893	1.666	1.605	1.666	1.588	1.786	188,418	1.6337	-1.03%
2023-08-15	0	0.195	0.190	0.195	0.189	0.207	416,298	81,389	0.1955	1.683	1.640	1.683	1.631	1.786	48,240	1.6872	3.17%
2023-08-14	0	0.189	0.188	0.189	0.189	0.200	2,374,605	455,318	0.1917	1.631	1.622	1.631	1.631	1.726	275,165	1.6547	-5.03%
2023-08-11	0	0.199	0.199	0.200	0.193	0.205	1,002,000	197,855	0.1975	1.717	1.717	1.726	1.666	1.769	116,110	1.7040	-2.93%
2023-08-10	0	0.205	0.196	0.205	0.193	0.235	6,857,299	1,368,246	0.1995	1.769	1.691	1.769	1.666	2.028	794,611	1.7219	-1.91%
2023-08-09	0	0.209	0.198	0.207	0.198	0.223	4,993,845	1,009,274	0.2021	1.804	1.709	1.786	1.709	1.924	578,678	1.7441	-3.24%
2023-08-08	0	0.216	0.208	0.216	0.207	0.225	1,534,000	325,298	0.2121	1.864	1.795	1.864	1.786	1.942	177,757	1.8300	-4.85%
2023-08-07	0	0.227	0.221	0.227	0.220	0.255	986,447	222,958	0.2260	1.959	1.907	1.959	1.899	2.201	114,308	1.9505	-0.44%
2023-08-04	0	0.228	0.225	0.228	0.224	0.242	398,000	93,361	0.2346	1.968	1.942	1.968	1.933	2.088	46,120	2.0243	2.24%
2023-08-03	0	0.223	0.222	0.234	0.223	0.244	248,000	59,083	0.2382	1.924	1.916	2.019	1.924	2.106	28,738	2.0559	-5.91%
2023-08-02	0	0.237	0.228	0.237	0.230	0.255	366,000	86,696	0.2369	2.045	1.968	2.045	1.985	2.201	42,411	2.0442	-0.84%
2023-08-01	0	0.239	0.228	0.239	0.228	0.255	443,917	108,211	0.2438	2.063	1.968	2.063	1.968	2.201	51,440	2.1036	-8.08%
2023-07-31	0	0.260	0.250	0.260	0.245	0.280	1,988,492	511,358	0.2572	2.244	2.157	2.244	2.114	2.416	230,423	2.2192	0.00%
2023-07-28	0	0.260	0.242	0.260	0.237	0.260	1,729,341	430,228	0.2488	2.244	2.088	2.244	2.045	2.244	200,393	2.1469	5.26%
2023-07-27	0	0.247	0.247	0.250	0.224	0.295	4,103,888	1,011,204	0.2464	2.132	2.132	2.157	1.933	2.546	475,551	2.1264	10.27%
2023-07-26	0	0.224	0.224	0.227	0.220	0.233	440,783	100,200	0.2273	1.933	1.933	1.959	1.899	2.011	51,077	1.9617	-3.86%
2023-07-25	0	0.233	0.229	0.233	0.213	0.240	2,731,628	626,375	0.2293	2.011	1.976	2.011	1.838	2.071	316,536	1.9788	4.48%
2023-07-24	0	0.223	0.216	0.223	0.215	0.233	302,000	67,328	0.2229	1.924	1.864	1.924	1.855	2.011	34,995	1.9239	-1.33%
2023-07-21	0	0.226	0.226	0.228	0.224	0.232	178,539	40,652	0.2277	1.950	1.950	1.968	1.933	2.002	20,689	1.9649	-1.31%
2023-07-20	0	0.229	0.229	0.231	0.220	0.235	258,883	59,148	0.2285	1.976	1.976	1.993	1.899	2.028	29,999	1.9717	0.00%
2023-07-19	0	0.229	0.228	0.229	0.220	0.230	334,985	75,219	0.2245	1.976	1.968	1.976	1.899	1.985	38,817	1.9378	1.33%
2023-07-18	0	0.226	0.226	0.228	0.223	0.235	341,959	78,873	0.2307	1.950	1.950	1.968	1.924	2.028	39,626	1.9905	-5.04%
2023-07-14	0	0.238	0.230	0.239	0.225	0.238	375,934	86,261	0.2295	2.054	1.985	2.063	1.942	2.054	43,563	1.9802	1.28%
2023-07-13	0	0.235	0.227	0.235	0.225	0.235	315,000	71,601	0.2273	2.028	1.959	2.028	1.942	2.028	36,502	1.9616	4.44%
2023-07-12	0	0.225	0.224	0.225	0.222	0.230	317,864	71,007	0.2234	1.942	1.933	1.942	1.916	1.985	36,833	1.9278	-1.32%
2023-07-11	0	0.228	0.228	0.231	0.225	0.233	765,000	174,148	0.2276	1.968	1.968	1.993	1.942	2.011	88,647	1.9645	0.00%
2023-07-10	0	0.228	0.229	0.230	0.220	0.232	778,239	173,595	0.2231	1.968	1.976	1.985	1.899	2.002	90,181	1.9250	2.70%
2023-07-07	0	0.222	0.223	0.230	0.222	0.236	960,219	215,911	0.2249	1.916	1.924	1.985	1.916	2.037	111,268	1.9405	0.91%
2023-07-06	0	0.220	0.221	0.236	0.220	0.236	30,000	6,807	0.2269	1.899	1.907	2.037	1.899	2.037	3,476	1.9581	-6.78%
2023-07-05	0	0.236	0.229	0.238	0.230	0.238	23,000	5,391	0.2344	2.037	1.976	2.054	1.985	2.054	2,665	2.0227	1.72%
2023-07-04	0	0.232	0.230	0.236	0.228	0.240	114,522	26,820	0.2342	2.002	1.985	2.037	1.968	2.071	13,271	2.0210	0.87%
2023-07-03	0	0.230	0.230	0.239	0.230	0.245	860,000	202,458	0.2354	1.985	1.985	2.063	1.985	2.114	99,655	2.0316	-0.86%
2023-06-30	0	0.232	0.232	0.235	0.231	0.249	87,000	20,687	0.2378	2.002	2.002	2.028	1.993	2.149	10,081	2.0520	-5.69%
2023-06-29	0	0.246	0.231	0.247	0.231	0.249	63,000	15,223	0.2416	2.123	1.993	2.132	1.993	2.149	7,300	2.0852	-1.20%
2023-06-28	0	0.249	0.235	0.248	0.225	0.270	3,848,525	926,544	0.2408	2.149	2.028	2.140	1.942	2.330	445,960	2.0776	-7.78%
2023-06-27	0	0.270	0.255	0.275	0.220	0.270	1,387,066	348,756	0.2514	2.330	2.201	2.373	1.899	2.330	160,731	2.1698	16.88%
2023-06-26	0	0.231	0.231	0.239	0.222	0.240	284,493	65,149	0.2290	1.993	1.993	2.063	1.916	2.071	32,967	1.9762	0.87%
2023-06-23	0	0.229	0.221	0.228	0.222	0.250	1,173,353	274,746	0.2342	1.976	1.907	1.968	1.916	2.157	135,966	2.0207	-10.20%
2023-06-21	0	0.255	0.246	0.255	0.244	0.255	349,000	86,813	0.2487	2.201	2.123	2.201	2.106	2.201	40,441	2.1466	-1.92%
2023-06-20	0	0.260	0.260	0.265	0.250	0.265	982,000	252,245	0.2569	2.244	2.244	2.287	2.157	2.287	113,792	2.2167	-5.45%
2023-06-19	0	0.275	0.270	0.275	0.260	0.275	686,105	181,189	0.2641	2.373	2.330	2.373	2.244	2.373	79,505	2.2790	-1.79%
2023-06-16	0	0.280	0.275	0.280	0.247	0.280	1,938,970	515,699	0.2660	2.416	2.373	2.416	2.132	2.416	224,684	2.2952	7.69%
2023-06-15	0	0.260	0.247	0.260	0.231	0.265	1,044,965	260,770	0.2495	2.244	2.132	2.244	1.993	2.287	121,089	2.1535	7.00%
2023-06-14	0	0.243	0.241	0.248	0.241	0.260	538,000	134,897	0.2507	2.097	2.080	2.140	2.080	2.244	62,342	2.1638	-6.54%
2023-06-13	0	0.260	0.250	0.260	0.246	0.265	455,000	115,110	0.2530	2.244	2.157	2.244	2.123	2.287	52,725	2.1832	0.00%
2023-06-12	0	0.260	0.250	0.260	0.243	0.260	534,000	134,575	0.2520	2.244	2.157	2.244	2.097	2.244	61,879	2.1748	1.96%
2023-06-09	0	0.255	0.250	0.255	0.248	0.280	1,245,059	319,558	0.2567	2.201	2.157	2.201	2.140	2.416	144,275	2.2149	-1.92%
2023-06-08	0	0.260	0.255	0.260	0.228	0.265	2,978,493	742,305	0.2492	2.244	2.201	2.244	1.968	2.287	345,142	2.1507	10.64%
2023-06-07	0	0.235	0.228	0.235	0.227	0.235	421,647	98,441	0.2335	2.028	1.968	2.028	1.959	2.028	48,860	2.0148	3.52%
2023-06-06	0	0.227	0.227	0.231	0.222	0.233	619,829	140,399	0.2265	1.959	1.959	1.993	1.916	2.011	71,825	1.9547	4.13%
2023-06-05	0	0.218	0.213	0.218	0.213	0.218	41,000	8,928	0.2178	1.881	1.838	1.881	1.838	1.881	4,751	1.8792	-0.46%
2023-06-02	0	0.219	0.215	0.219	0.201	0.222	1,688,213	361,403	0.2141	1.890	1.855	1.890	1.735	1.916	195,627	1.8474	10.61%
2023-06-01	0	0.198	0.194	0.198	0.192	0.202	3,715,744	736,469	0.1982	1.709	1.674	1.709	1.657	1.743	430,574	1.7104	-3.88%
2023-05-31	0	0.206	0.206	0.210	0.203	0.220	792,000	162,624	0.2053	1.778	1.778	1.812	1.752	1.899	91,776	1.7720	-5.50%
2023-05-30	0	0.218	0.210	0.218	0.209	0.220	747,599	158,658	0.2122	1.881	1.812	1.881	1.804	1.899	86,630	1.8314	4.31%
2023-05-29	0	0.209	0.209	0.216	0.205	0.233	1,082,502	233,287	0.2155	1.804	1.804	1.864	1.769	2.011	125,438	1.8598	-7.93%
2023-05-25	0	0.227	0.227	0.228	0.200	0.231	3,540,987	760,793	0.2149	1.959	1.959	1.968	1.726	1.993	410,323	1.8541	-1.73%
2023-05-24	0	0.231	0.211	0.231	0.210	0.233	909,000	204,548	0.2250	1.993	1.821	1.993	1.812	2.011	105,333	1.9419	0.00%
2023-05-23	0	0.231	0.221	0.231	0.208	0.236	758,000	168,845	0.2228	1.993	1.907	1.993	1.795	2.037	87,836	1.9223	0.43%
2023-05-22	0	0.230	0.223	0.230	0.223	0.237	997,000	227,807	0.2285	1.985	1.924	1.985	1.924	2.045	115,531	1.9718	3.60%
2023-05-19	0	0.222	0.218	0.222	0.198	0.224	6,247,479	1,304,844	0.2089	1.916	1.881	1.916	1.709	1.933	723,946	1.8024	1.37%
2023-05-18	0	0.219	0.215	0.219	0.213	0.238	1,374,000	301,832	0.2197	1.890	1.855	1.890	1.838	2.054	159,217	1.8957	-1.35%
2023-05-17	0	0.222	0.222	0.229	0.222	0.232	463,000	104,054	0.2247	1.916	1.916	1.976	1.916	2.002	53,652	1.9394	-5.13%
2023-05-16	0	0.234	0.228	0.234	0.223	0.238	1,133,870	265,766	0.2344	2.019	1.968	2.019	1.924	2.054	131,391	2.0227	-0.43%
2023-05-15	0	0.235	0.233	0.235	0.225	0.240	640,686	145,904	0.2277	2.028	2.011	2.028	1.942	2.071	74,242	1.9653	-0.84%
2023-05-12	0	0.237	0.231	0.237	0.227	0.237	391,744	90,256	0.2304	2.045	1.993	2.045	1.959	2.045	45,395	1.9883	0.00%
2023-05-11	0	0.237	0.236	0.237	0.233	0.255	36,348	8,622	0.2372	2.045	2.037	2.045	2.011	2.201	4,212	2.0470	2.60%
2023-05-10	0	0.231	0.231	0.236	0.226	0.235	995,000	228,033	0.2292	1.993	1.993	2.037	1.950	2.028	115,299	1.9778	-3.35%
2023-05-09	0	0.239	0.233	0.239	0.231	0.240	355,000	83,255	0.2345	2.063	2.011	2.063	1.993	2.071	41,137	2.0239	0.00%
2023-05-08	0	0.239	0.238	0.239	0.226	0.240	885,542	206,484	0.2332	2.063	2.054	2.063	1.950	2.071	102,615	2.0122	4.37%
2023-05-05	0	0.229	0.229	0.238	0.226	0.238	854,173	198,216	0.2321	1.976	1.976	2.054	1.950	2.054	98,980	2.0026	-4.18%
2023-05-04	0	0.239	0.230	0.239	0.229	0.255	1,431,985	335,624	0.2344	2.063	1.985	2.063	1.976	2.201	165,936	2.0226	-4.40%
2023-05-03	0	0.250	0.241	0.255	0.237	0.255	1,397,000	339,595	0.2431	2.157	2.080	2.201	2.045	2.201	161,882	2.0978	1.21%
2023-05-02	0	0.247	0.241	0.247	0.239	0.255	347,492	84,690	0.2437	2.132	2.080	2.132	2.063	2.201	40,267	2.1032	2.92%
2023-04-28	0	0.240	0.238	0.240	0.232	0.260	799,000	192,295	0.2407	2.071	2.054	2.071	2.002	2.244	92,587	2.0769	2.56%
2023-04-27	0	0.234	0.234	0.236	0.225	0.246	1,214,102	283,271	0.2333	2.019	2.019	2.037	1.942	2.123	140,688	2.0135	-1.68%
2023-04-26	0	0.238	0.238	0.240	0.230	0.265	762,000	178,793	0.2346	2.054	2.054	2.071	1.985	2.287	88,299	2.0249	1.71%
2023-04-25	0	0.234	0.234	0.235	0.233	0.249	2,280,569	533,363	0.2339	2.019	2.019	2.028	2.011	2.149	264,268	2.0183	-1.68%
2023-04-24	0	0.238	0.238	0.241	0.227	0.242	932,000	218,997	0.2350	2.054	2.054	2.080	1.959	2.088	107,998	2.0278	-4.80%
2023-04-21	0	0.250	0.235	0.250	0.234	0.265	1,186,479	294,778	0.2484	2.157	2.028	2.157	2.019	2.287	137,487	2.1440	-1.96%
2023-04-20	0	0.255	0.250	0.260	0.250	0.280	1,841,608	473,141	0.2569	2.201	2.157	2.244	2.157	2.416	213,402	2.2171	-1.92%
2023-04-19	0	0.260	0.250	0.260	0.250	0.260	741,000	187,300	0.2528	2.244	2.157	2.244	2.157	2.244	85,866	2.1813	1.96%
2023-04-18	0	0.255	0.248	0.255	0.245	0.255	252,194	63,064	0.2501	2.201	2.140	2.201	2.114	2.201	29,224	2.1580	3.24%
2023-04-17	0	0.247	0.243	0.250	0.242	0.255	1,204,212	300,196	0.2493	2.132	2.097	2.157	2.088	2.201	139,542	2.1513	0.00%
2023-04-14	0	0.247	0.241	0.247	0.238	0.250	1,579,000	382,259	0.2421	2.132	2.080	2.132	2.054	2.157	182,972	2.0892	-0.40%
2023-04-13	0	0.248	0.245	0.250	0.238	0.280	1,291,286	314,702	0.2437	2.140	2.114	2.157	2.054	2.416	149,632	2.1032	-4.62%
2023-04-12	0	0.260	0.249	0.260	0.241	0.285	1,066,000	269,210	0.2525	2.244	2.149	2.244	2.080	2.459	123,526	2.1794	1.96%
2023-04-11	0	0.255	0.247	0.255	0.224	0.260	1,650,157	408,296	0.2474	2.201	2.132	2.201	1.933	2.244	191,217	2.1352	8.97%
2023-04-06	0	0.234	0.234	0.237	0.231	0.249	1,861,672	444,697	0.2389	2.019	2.019	2.045	1.993	2.149	215,727	2.0614	-8.24%
2023-04-04	0	0.255	0.246	0.255	0.238	0.260	2,890,788	724,745	0.2507	2.201	2.123	2.201	2.054	2.244	334,979	2.1636	0.00%
2023-04-03	0	0.255	0.255	0.260	0.245	0.300	9,250,297	2,350,847	0.2541	2.201	2.201	2.244	2.114	2.589	1,071,907	2.1931	-3.77%
2023-03-31	0	0.265	0.265	0.280	0.255	0.300	4,348,795	1,162,151	0.2672	2.287	2.287	2.416	2.201	2.589	503,930	2.3062	-5.36%
2023-03-30	0	0.280	0.275	0.280	0.260	0.285	1,305,000	352,690	0.2703	2.416	2.373	2.416	2.244	2.459	151,221	2.3323	0.00%
2023-03-29	0	0.280	0.265	0.280	0.265	0.305	3,078,025	876,417	0.2847	2.416	2.287	2.416	2.287	2.632	356,676	2.4572	3.70%
2023-03-28	0	0.270	0.260	0.270	0.260	0.270	1,150,000	305,545	0.2657	2.330	2.244	2.330	2.244	2.330	133,260	2.2929	1.89%
2023-03-27	0	0.265	0.260	0.265	0.255	0.280	2,670,181	703,188	0.2633	2.287	2.244	2.287	2.201	2.416	309,416	2.2726	-5.36%
2023-03-24	0	0.280	0.275	0.280	0.270	0.285	2,570,000	709,160	0.2759	2.416	2.373	2.416	2.330	2.459	297,807	2.3813	-1.75%
2023-03-23	0	0.285	0.280	0.285	0.280	0.300	4,157,434	1,186,171	0.2853	2.459	2.416	2.459	2.416	2.589	481,756	2.4622	-5.00%
2023-03-22	0	0.300	0.290	0.300	0.285	0.310	3,515,379	1,045,658	0.2975	2.589	2.503	2.589	2.459	2.675	407,356	2.5669	-1.64%
2023-03-21	0	0.305	0.295	0.305	0.295	0.315	1,483,192	447,746	0.3019	2.632	2.546	2.632	2.546	2.718	171,870	2.6052	-1.61%
2023-03-20	0	0.310	0.305	0.310	0.305	0.330	797,750	249,541	0.3128	2.675	2.632	2.675	2.632	2.848	92,442	2.6994	-8.82%
2023-03-17	0	0.340	0.325	0.340	0.310	0.340	1,700,114	558,932	0.3288	2.934	2.805	2.934	2.675	2.934	197,006	2.8371	4.62%
2023-03-16	0	0.325	0.320	0.325	0.320	0.330	258,105	83,176	0.3223	2.805	2.762	2.805	2.762	2.848	29,909	2.7810	-2.99%
2023-03-15	0	0.335	0.330	0.335	0.320	0.335	3,481,000	1,148,035	0.3298	2.891	2.848	2.891	2.762	2.891	403,372	2.8461	9.84%
2023-03-14	0	0.305	0.305	0.310	0.300	0.335	6,528,574	2,031,017	0.3111	2.632	2.632	2.675	2.589	2.891	756,519	2.6847	-8.96%
2023-03-13	0	0.335	0.325	0.335	0.325	0.365	7,477,000	2,537,268	0.3393	2.891	2.805	2.891	2.805	3.150	866,421	2.9284	-9.46%
2023-03-10	0	0.370	0.370	0.375	0.365	0.380	4,143,000	1,534,505	0.3704	3.193	3.193	3.236	3.150	3.279	480,083	3.1963	-1.33%
2023-03-09	0	0.375	0.370	0.375	0.370	0.390	2,451,000	929,805	0.3794	3.236	3.193	3.236	3.193	3.366	284,017	3.2738	-2.60%
2023-03-08	0	0.385	0.385	0.390	0.380	0.395	1,861,000	719,750	0.3868	3.322	3.322	3.366	3.279	3.409	215,649	3.3376	-2.53%
2023-03-07	0	0.395	0.385	0.395	0.385	0.400	3,643,000	1,426,540	0.3916	3.409	3.322	3.409	3.322	3.452	422,144	3.3793	-1.25%
2023-03-06	0	0.400	0.395	0.400	0.390	0.410	4,884,746	1,938,173	0.3968	3.452	3.409	3.452	3.366	3.538	566,035	3.4241	-3.61%
2023-03-03	0	0.415	0.410	0.415	0.400	0.420	1,328,298	546,695	0.4116	3.581	3.538	3.581	3.452	3.624	153,921	3.5518	1.22%
2023-03-02	0	0.410	0.400	0.410	0.395	0.410	2,945,568	1,180,559	0.4008	3.538	3.452	3.538	3.409	3.538	341,327	3.4587	2.50%
2023-03-01	0	0.400	0.395	0.400	0.385	0.400	5,484,000	2,175,200	0.3966	3.452	3.409	3.452	3.322	3.452	635,476	3.4229	3.90%
2023-02-28	0	0.385	0.380	0.385	0.380	0.400	6,747,543	2,622,832	0.3887	3.322	3.279	3.322	3.279	3.452	781,893	3.3545	-3.75%
2023-02-27	0	0.400	0.395	0.400	0.390	0.410	1,911,019	763,328	0.3994	3.452	3.409	3.452	3.366	3.538	221,445	3.4470	-2.44%
2023-02-24	0	0.410	0.405	0.410	0.405	0.415	2,329,187	956,191	0.4105	3.538	3.495	3.538	3.495	3.581	269,902	3.5427	-3.53%
2023-02-23	0	0.425	0.420	0.425	0.415	0.430	2,006,149	848,794	0.4231	3.668	3.624	3.668	3.581	3.711	232,469	3.6512	1.19%
2023-02-22	0	0.420	0.415	0.420	0.415	0.430	4,757,530	2,005,582	0.4216	3.624	3.581	3.624	3.581	3.711	551,294	3.6380	-3.45%
2023-02-21	0	0.435	0.435	0.440	0.410	0.460	18,035,869	7,961,998	0.4415	3.754	3.754	3.797	3.538	3.970	2,089,963	3.8096	4.82%
2023-02-20	0	0.415	0.410	0.415	0.390	0.415	7,176,484	2,889,832	0.4027	3.581	3.538	3.581	3.366	3.581	831,598	3.4750	2.47%
2023-02-17	0	0.405	0.390	0.405	0.390	0.410	3,813,985	1,529,974	0.4011	3.495	3.366	3.495	3.366	3.538	441,958	3.4618	-1.22%
2023-02-16	0	0.410	0.405	0.410	0.400	0.420	4,034,071	1,659,836	0.4115	3.538	3.495	3.538	3.452	3.624	467,461	3.5507	1.23%
2023-02-15	0	0.405	0.400	0.405	0.400	0.415	4,717,941	1,925,287	0.4081	3.495	3.452	3.495	3.452	3.581	546,706	3.5216	-3.57%
2023-02-14	0	0.420	0.410	0.420	0.410	0.430	3,438,791	1,443,888	0.4199	3.624	3.538	3.624	3.538	3.711	398,481	3.6235	0.00%
2023-02-13	0	0.420	0.415	0.420	0.410	0.425	6,477,523	2,695,509	0.4161	3.624	3.581	3.624	3.538	3.668	750,603	3.5911	-2.33%
2023-02-10	0	0.430	0.425	0.430	0.415	0.440	5,869,962	2,500,507	0.4260	3.711	3.668	3.711	3.581	3.797	680,200	3.6761	-2.27%
2023-02-09	0	0.440	0.435	0.440	0.425	0.450	6,722,985	2,916,143	0.4338	3.797	3.754	3.797	3.668	3.883	779,047	3.7432	0.00%
2023-02-08	0	0.440	0.435	0.440	0.435	0.460	4,446,839	1,974,604	0.4440	3.797	3.754	3.797	3.754	3.970	515,292	3.8320	-1.12%
2023-02-07	0	0.445	0.445	0.450	0.445	0.455	3,319,985	1,498,408	0.4513	3.840	3.840	3.883	3.840	3.927	384,714	3.8949	0.00%
2023-02-06	0	0.445	0.440	0.445	0.440	0.455	4,551,139	2,024,574	0.4448	3.840	3.797	3.840	3.797	3.927	527,378	3.8389	-3.26%
2023-02-03	0	0.460	0.455	0.460	0.450	0.465	3,306,000	1,508,620	0.4563	3.970	3.927	3.970	3.883	4.013	383,093	3.9380	-2.13%
2023-02-02	0	0.470	0.465	0.470	0.465	0.475	4,692,479	2,196,622	0.4681	4.056	4.013	4.056	4.013	4.099	543,756	4.0397	-1.05%
2023-02-01	0	0.475	0.470	0.475	0.455	0.475	3,204,984	1,490,417	0.4650	4.099	4.056	4.099	3.927	4.099	371,388	4.0131	2.15%
2023-01-31	0	0.465	0.460	0.465	0.455	0.475	3,366,755	1,560,959	0.4636	4.013	3.970	4.013	3.927	4.099	390,133	4.0011	0.00%
2023-01-30	0	0.465	0.465	0.470	0.465	0.490	6,332,000	2,987,475	0.4718	4.013	4.013	4.056	4.013	4.229	733,741	4.0716	-7.00%
2023-01-27	0	0.500	0.490	0.500	0.480	0.500	3,029,931	1,494,057	0.4931	4.315	4.229	4.315	4.142	4.315	351,103	4.2553	3.09%
2023-01-26	0	0.485	0.485	0.490	0.475	0.520	8,275,277	4,034,584	0.4875	4.185	4.185	4.229	4.099	4.487	958,924	4.2074	3.19%
2023-01-20	0	0.470	0.465	0.470	0.455	0.470	1,283,526	595,886	0.4643	4.056	4.013	4.056	3.927	4.056	148,733	4.0064	4.44%
2023-01-19	0	0.450	0.450	0.460	0.440	0.460	1,019,492	458,801	0.4500	3.883	3.883	3.970	3.797	3.970	118,137	3.8836	0.00%
2023-01-18	0	0.450	0.445	0.450	0.445	0.460	3,299,689	1,490,586	0.4517	3.883	3.840	3.883	3.840	3.970	382,362	3.8984	-2.17%
2023-01-17	0	0.460	0.455	0.460	0.450	0.460	1,890,461	859,323	0.4546	3.970	3.927	3.970	3.883	3.970	219,063	3.9227	0.00%
2023-01-16	0	0.460	0.460	0.465	0.460	0.475	5,282,000	2,458,795	0.4655	3.970	3.970	4.013	3.970	4.099	612,068	4.0172	-2.13%
2023-01-13	0	0.470	0.465	0.470	0.445	0.470	5,880,338	2,698,050	0.4588	4.056	4.013	4.056	3.840	4.056	681,403	3.9596	4.44%
2023-01-12	0	0.450	0.450	0.455	0.440	0.460	15,317,032	6,858,624	0.4478	3.883	3.883	3.927	3.797	3.970	1,774,909	3.8642	-2.17%
2023-01-11	0	0.460	0.460	0.465	0.460	0.485	9,910,673	4,671,347	0.4713	3.970	3.970	4.013	3.970	4.185	1,148,431	4.0676	-3.16%
2023-01-10	0	0.475	0.470	0.475	0.470	0.490	5,195,752	2,467,149	0.4748	4.099	4.056	4.099	4.056	4.229	602,074	4.0977	-1.04%
2023-01-09	0	0.480	0.470	0.480	0.470	0.500	9,261,149	4,426,957	0.4780	4.142	4.056	4.142	4.056	4.315	1,073,165	4.1251	-1.03%
2023-01-06	0	0.485	0.475	0.485	0.470	0.500	7,806,256	3,784,430	0.4848	4.185	4.099	4.185	4.056	4.315	904,575	4.1837	2.11%
2023-01-05	0	0.475	0.470	0.475	0.465	0.495	6,707,646	3,204,663	0.4778	4.099	4.056	4.099	4.013	4.272	777,270	4.1230	-2.06%
2023-01-04	0	0.485	0.480	0.485	0.465	0.500	15,381,051	7,453,436	0.4846	4.185	4.142	4.185	4.013	4.315	1,782,328	4.1819	5.43%
2023-01-03	0	0.460	0.455	0.460	0.425	0.470	13,682,982	6,102,285	0.4460	3.970	3.927	3.970	3.668	4.056	1,585,559	3.8487	3.37%
2022-12-30	0	0.445	0.445	0.450	0.430	0.490	24,643,617	11,164,973	0.4531	3.840	3.840	3.883	3.711	4.229	2,855,657	3.9098	3.49%
2022-12-29	0	0.430	0.425	0.435	0.425	0.455	12,257,769	5,289,126	0.4315	3.711	3.668	3.754	3.668	3.927	1,420,408	3.7237	-5.49%
2022-12-28	0	0.455	0.450	0.455	0.445	0.490	13,262,000	6,063,420	0.4572	3.927	3.883	3.927	3.840	4.229	1,536,776	3.9455	-5.21%
2022-12-23	0	0.480	0.475	0.480	0.455	0.480	10,030,624	4,711,532	0.4697	4.142	4.099	4.142	3.927	4.142	1,162,330	4.0535	4.35%
2022-12-22	0	0.460	0.460	0.470	0.455	0.520	15,679,686	7,595,027	0.4844	3.970	3.970	4.056	3.927	4.487	1,816,933	4.1801	1.10%
2022-12-21	0	0.455	0.455	0.460	0.445	0.470	10,479,073	4,768,423	0.4550	3.927	3.927	3.970	3.840	4.056	1,214,296	3.9269	-1.09%
2022-12-20	0	0.460	0.455	0.460	0.440	0.510	36,354,239	16,811,671	0.4624	3.970	3.927	3.970	3.797	4.401	4,212,662	3.9907	-9.80%
2022-12-19	0	0.510	0.510	0.520	0.500	0.550	17,310,669	8,941,775	0.5165	4.401	4.401	4.487	4.315	4.746	2,005,928	4.4577	-7.27%
2022-12-16	0	0.550	0.540	0.550	0.510	0.560	31,987,814	17,257,482	0.5395	4.746	4.660	4.746	4.401	4.833	3,706,689	4.6558	5.77%
2022-12-15	0	0.520	0.510	0.520	0.480	0.550	39,141,997	19,706,942	0.5035	4.487	4.401	4.487	4.142	4.746	4,535,703	4.3448	-3.70%
2022-12-14	0	0.540	0.530	0.540	0.520	0.600	37,163,501	20,533,063	0.5525	4.660	4.574	4.660	4.487	5.178	4,306,438	4.7680	-5.26%
2022-12-13	0	0.570	0.570	0.580	0.530	0.610	77,051,385	43,807,173	0.5685	4.919	4.919	5.005	4.574	5.264	8,928,573	4.9064	5.56%
2022-12-12	0	0.540	0.540	0.550	0.465	0.680	172,424,754	99,694,149	0.5782	4.660	4.660	4.746	4.013	5.868	19,980,263	4.9896	11.34%
2022-12-09	0	0.485	0.485	0.490	0.390	0.490	102,681,084	45,704,231	0.4451	4.185	4.185	4.229	3.366	4.229	11,898,495	3.8412	24.36%
2022-12-08	0	0.390	0.385	0.390	0.370	0.390	16,887,797	6,440,546	0.3814	3.366	3.322	3.366	3.193	3.366	1,956,927	3.2912	5.41%
2022-12-07	0	0.370	0.370	0.375	0.370	0.410	25,414,730	9,802,286	0.3857	3.193	3.193	3.236	3.193	3.538	2,945,012	3.3284	-5.13%
2022-12-06	0	0.390	0.385	0.390	0.365	0.400	42,626,379	16,170,111	0.3793	3.366	3.322	3.366	3.150	3.452	4,939,466	3.2737	5.41%
2022-12-05	0	0.370	0.370	0.380	0.350	0.380	23,077,284	8,497,963	0.3682	3.193	3.193	3.279	3.020	3.279	2,674,153	3.1778	8.82%
2022-12-02	0	0.340	0.335	0.340	0.330	0.350	10,707,912	3,600,630	0.3363	2.934	2.891	2.934	2.848	3.020	1,240,813	2.9018	-2.86%
2022-12-01	0	0.350	0.345	0.350	0.345	0.360	12,878,558	4,532,305	0.3519	3.020	2.977	3.020	2.977	3.107	1,492,344	3.0370	1.45%
2022-11-30	0	0.345	0.345	0.355	0.345	0.370	67,594,075	23,557,300	0.3485	2.977	2.977	3.064	2.977	3.193	7,832,677	3.0076	-4.17%
2022-11-29	0	0.360	0.355	0.360	0.350	0.385	46,384,412	17,096,352	0.3686	3.107	3.064	3.107	3.020	3.322	5,374,940	3.1808	7.46%
2022-11-28	0	0.335	0.330	0.335	0.330	0.350	10,014,648	3,373,086	0.3368	2.891	2.848	2.891	2.848	3.020	1,160,479	2.9066	-6.94%
2022-11-25	0	0.360	0.355	0.360	0.340	0.360	13,205,014	4,637,441	0.3512	3.107	3.064	3.107	2.934	3.107	1,530,173	3.0307	4.35%
2022-11-24	0	0.345	0.340	0.345	0.335	0.350	16,195,710	5,560,115	0.3433	2.977	2.934	2.977	2.891	3.020	1,876,729	2.9627	4.55%
2022-11-23	0	0.330	0.325	0.330	0.315	0.335	6,727,637	2,180,702	0.3241	2.848	2.805	2.848	2.718	2.891	779,586	2.7973	3.13%
2022-11-22	0	0.320	0.315	0.320	0.310	0.345	9,504,314	3,115,315	0.3278	2.762	2.718	2.762	2.675	2.977	1,101,342	2.8287	-4.48%
2022-11-21	0	0.335	0.330	0.335	0.320	0.345	9,258,942	3,063,419	0.3309	2.891	2.848	2.891	2.762	2.977	1,072,909	2.8552	-5.63%
2022-11-18	0	0.355	0.350	0.355	0.340	0.360	12,496,957	4,407,024	0.3526	3.064	3.020	3.064	2.934	3.107	1,448,124	3.0433	0.00%
2022-11-17	0	0.355	0.355	0.360	0.340	0.365	18,425,630	6,505,518	0.3531	3.064	3.064	3.107	2.934	3.150	2,135,128	3.0469	1.43%
2022-11-16	0	0.350	0.350	0.355	0.325	0.385	40,702,018	14,090,306	0.3462	3.020	3.020	3.064	2.805	3.322	4,716,475	2.9875	-7.89%
2022-11-15	0	0.380	0.375	0.380	0.350	0.395	48,039,137	18,189,062	0.3786	3.279	3.236	3.279	3.020	3.409	5,566,687	3.2675	5.56%
2022-11-14	0	0.360	0.355	0.360	0.320	0.395	81,888,679	29,266,698	0.3574	3.107	3.064	3.107	2.762	3.409	9,489,109	3.0842	26.32%
2022-11-11	0	0.285	0.285	0.290	0.250	0.295	58,054,911	15,951,118	0.2748	2.459	2.459	2.503	2.157	2.546	6,727,296	2.3711	17.28%
2022-11-10	0	0.243	0.240	0.243	0.235	0.255	14,885,538	3,623,896	0.2435	2.097	2.071	2.097	2.028	2.201	1,724,909	2.1009	-0.41%
2022-11-09	0	0.244	0.244	0.246	0.226	0.260	32,745,915	8,115,251	0.2478	2.106	2.106	2.123	1.950	2.244	3,794,536	2.1387	8.93%
2022-11-08	0	0.224	0.224	0.225	0.221	0.237	7,834,038	1,785,308	0.2279	1.933	1.933	1.942	1.907	2.045	907,794	1.9666	-3.45%
2022-11-07	0	0.232	0.230	0.232	0.210	0.235	21,489,022	4,850,409	0.2257	2.002	1.985	2.002	1.812	2.028	2,490,108	1.9479	9.43%
2022-11-04	0	0.212	0.212	0.214	0.201	0.217	16,274,220	3,407,407	0.2094	1.830	1.830	1.847	1.735	1.873	1,885,827	1.8069	4.43%
2022-11-03	0	0.203	0.202	0.203	0.200	0.209	8,344,000	1,704,300	0.2043	1.752	1.743	1.752	1.726	1.804	966,887	1.7627	-2.40%
2022-11-02	0	0.208	0.207	0.209	0.200	0.209	6,570,945	1,350,608	0.2055	1.795	1.786	1.804	1.726	1.804	761,429	1.7738	1.46%
2022-11-01	0	0.205	0.204	0.205	0.201	0.205	3,657,012	743,326	0.2033	1.769	1.760	1.769	1.735	1.769	423,768	1.7541	0.49%
2022-10-31	0	0.204	0.202	0.204	0.201	0.213	5,596,986	1,139,369	0.2036	1.760	1.743	1.760	1.735	1.838	648,568	1.7567	-1.45%
2022-10-28	0	0.207	0.205	0.207	0.200	0.220	11,349,915	2,366,173	0.2085	1.786	1.769	1.786	1.726	1.899	1,315,207	1.7991	-5.05%
2022-10-27	0	0.218	0.218	0.219	0.216	0.224	7,695,354	1,685,541	0.2190	1.881	1.881	1.890	1.864	1.933	891,723	1.8902	0.46%
2022-10-26	0	0.217	0.217	0.218	0.214	0.222	8,284,344	1,817,284	0.2194	1.873	1.873	1.881	1.847	1.916	959,975	1.8931	-0.46%
2022-10-25	0	0.218	0.218	0.219	0.218	0.225	4,165,035	914,325	0.2195	1.881	1.881	1.890	1.881	1.942	482,637	1.8944	-0.46%
2022-10-24	0	0.219	0.219	0.220	0.218	0.234	10,193,622	2,280,990	0.2238	1.890	1.890	1.899	1.881	2.019	1,181,218	1.9310	-6.01%
2022-10-21	0	0.233	0.233	0.234	0.233	0.244	17,672,000	4,185,822	0.2369	2.011	2.011	2.019	2.011	2.106	2,047,799	2.0441	-2.10%
2022-10-20	0	0.238	0.237	0.239	0.235	0.250	13,715,225	3,295,728	0.2403	2.054	2.045	2.063	2.028	2.157	1,589,295	2.0737	-1.24%
2022-10-19	0	0.241	0.240	0.241	0.235	0.285	23,329,791	6,002,270	0.2573	2.080	2.071	2.080	2.028	2.459	2,703,413	2.2203	2.99%
2022-10-18	0	0.234	0.233	0.234	0.231	0.236	4,360,000	1,016,573	0.2332	2.019	2.011	2.019	1.993	2.037	505,229	2.0121	0.00%
2022-10-17	0	0.234	0.234	0.236	0.230	0.236	1,263,224	295,923	0.2343	2.019	2.019	2.037	1.985	2.037	146,380	2.0216	0.43%
2022-10-14	0	0.233	0.233	0.234	0.227	0.236	5,628,044	1,313,548	0.2334	2.011	2.011	2.019	1.959	2.037	652,167	2.0141	3.56%
2022-10-13	0	0.225	0.224	0.225	0.223	0.242	13,741,987	3,161,694	0.2301	1.942	1.933	1.942	1.924	2.088	1,592,396	1.9855	-7.41%
2022-10-12	0	0.243	0.241	0.243	0.240	0.245	6,642,517	1,608,240	0.2421	2.097	2.080	2.097	2.071	2.114	769,723	2.0894	-0.41%
2022-10-11	0	0.244	0.242	0.244	0.240	0.245	2,863,000	694,312	0.2425	2.106	2.088	2.106	2.071	2.114	331,759	2.0928	-0.41%
2022-10-10	0	0.245	0.243	0.245	0.242	0.250	6,961,237	1,709,155	0.2455	2.114	2.097	2.114	2.088	2.157	806,655	2.1188	0.82%
2022-10-07	0	0.243	0.242	0.243	0.243	0.250	3,517,026	862,746	0.2453	2.097	2.088	2.097	2.097	2.157	407,546	2.1169	-6.54%
2022-10-06	0	0.260	0.255	0.265	0.250	0.265	912,447	233,302	0.2557	2.244	2.201	2.287	2.157	2.287	105,733	2.2065	1.96%
2022-10-05	0	0.255	0.250	0.255	0.250	0.265	1,142,972	296,313	0.2592	2.201	2.157	2.201	2.157	2.287	132,445	2.2372	0.00%
2022-10-03	0	0.255	0.250	0.255	0.250	0.270	1,750,480	447,385	0.2556	2.201	2.157	2.201	2.157	2.330	202,842	2.2056	2.41%
2022-09-30	0	0.249	0.248	0.249	0.243	0.255	2,497,194	623,717	0.2498	2.149	2.140	2.149	2.097	2.201	289,370	2.1554	2.47%
2022-09-29	0	0.243	0.243	0.246	0.237	0.246	2,791,932	676,131	0.2422	2.097	2.097	2.123	2.045	2.123	323,524	2.0899	-1.22%
2022-09-28	0	0.246	0.242	0.246	0.241	0.255	11,462,980	2,817,654	0.2458	2.123	2.088	2.123	2.080	2.201	1,328,309	2.1212	-3.53%
2022-09-27	0	0.255	0.250	0.255	0.249	0.255	13,643,682	3,417,308	0.2505	2.201	2.157	2.201	2.149	2.201	1,581,005	2.1615	-3.77%
2022-09-26	0	0.265	0.255	0.265	0.250	0.270	6,198,856	1,607,168	0.2593	2.287	2.201	2.287	2.157	2.330	718,312	2.2374	3.92%
2022-09-23	0	0.255	0.255	0.265	0.255	0.275	4,800,241	1,280,799	0.2668	2.201	2.201	2.287	2.201	2.373	556,243	2.3026	-3.77%
2022-09-22	0	0.265	0.260	0.265	0.260	0.275	2,142,047	572,242	0.2671	2.287	2.244	2.287	2.244	2.373	248,216	2.3054	-1.85%
2022-09-21	0	0.270	0.265	0.270	0.270	0.285	5,418,058	1,473,564	0.2720	2.330	2.287	2.330	2.330	2.459	627,835	2.3471	-3.57%
2022-09-20	0	0.280	0.280	0.285	0.275	0.295	8,818,089	2,499,158	0.2834	2.416	2.416	2.459	2.373	2.546	1,021,824	2.4458	-3.45%
2022-09-19	0	0.290	0.285	0.290	0.290	0.315	7,687,845	2,292,698	0.2982	2.503	2.459	2.503	2.503	2.718	890,853	2.5736	-7.94%
2022-09-16	0	0.315	0.310	0.315	0.310	0.325	5,320,214	1,676,439	0.3151	2.718	2.675	2.718	2.675	2.805	616,497	2.7193	-1.56%
2022-09-15	0	0.320	0.320	0.325	0.315	0.330	8,628,169	2,800,131	0.3245	2.762	2.762	2.805	2.718	2.848	999,816	2.8006	1.59%
2022-09-14	0	0.315	0.315	0.320	0.315	0.320	4,326,840	1,373,283	0.3174	2.718	2.718	2.762	2.718	2.762	501,386	2.7390	-3.08%
2022-09-13	0	0.325	0.320	0.325	0.320	0.335	3,242,481	1,063,874	0.3281	2.805	2.762	2.805	2.762	2.891	375,733	2.8315	-2.99%
2022-09-09	0	0.335	0.325	0.335	0.315	0.335	7,915,000	2,565,985	0.3242	2.891	2.805	2.891	2.718	2.891	917,176	2.7977	8.06%
2022-09-08	0	0.310	0.310	0.315	0.310	0.325	3,599,196	1,132,333	0.3146	2.675	2.675	2.718	2.675	2.805	417,068	2.7150	-4.62%
2022-09-07	0	0.325	0.320	0.325	0.320	0.330	2,041,978	659,479	0.3230	2.805	2.762	2.805	2.762	2.848	236,621	2.7871	-1.52%
2022-09-06	0	0.330	0.325	0.330	0.315	0.330	4,014,000	1,298,885	0.3236	2.848	2.805	2.848	2.718	2.848	465,135	2.7925	3.13%
2022-09-05	0	0.320	0.315	0.320	0.315	0.325	5,509,946	1,753,564	0.3183	2.762	2.718	2.762	2.718	2.805	638,482	2.7465	-1.54%
2022-09-02	0	0.325	0.325	0.330	0.320	0.335	9,044,802	2,966,220	0.3279	2.805	2.805	2.848	2.762	2.891	1,048,095	2.8301	-2.99%
2022-09-01	0	0.335	0.335	0.340	0.335	0.345	4,996,688	1,702,440	0.3407	2.891	2.891	2.934	2.891	2.977	579,007	2.9403	-1.47%
2022-08-31	0	0.340	0.335	0.340	0.330	0.340	3,820,674	1,284,948	0.3363	2.934	2.891	2.934	2.848	2.934	442,733	2.9023	0.00%
2022-08-30	0	0.340	0.340	0.345	0.340	0.345	2,272,410	779,917	0.3432	2.934	2.934	2.977	2.934	2.977	263,323	2.9618	-1.45%
2022-08-29	0	0.345	0.340	0.345	0.330	0.345	7,029,731	2,354,040	0.3349	2.977	2.934	2.977	2.848	2.977	814,592	2.8898	0.00%
2022-08-26	0	0.345	0.340	0.345	0.335	0.355	11,389,011	3,889,823	0.3415	2.977	2.934	2.977	2.891	3.064	1,319,738	2.9474	-1.43%
2022-08-25	0	0.350	0.345	0.350	0.340	0.350	867,686	300,021	0.3458	3.020	2.977	3.020	2.934	3.020	100,546	2.9839	2.94%
2022-08-24	0	0.340	0.340	0.345	0.340	0.360	5,641,000	1,948,565	0.3454	2.934	2.934	2.977	2.934	3.107	653,669	2.9810	-4.23%
2022-08-23	0	0.355	0.350	0.355	0.350	0.365	3,173,000	1,124,645	0.3544	3.064	3.020	3.064	3.020	3.150	367,681	3.0587	-1.39%
2022-08-22	0	0.360	0.360	0.365	0.345	0.365	3,977,794	1,420,412	0.3571	3.107	3.107	3.150	2.977	3.150	460,939	3.0816	2.86%
2022-08-19	0	0.350	0.350	0.355	0.350	0.360	4,916,065	1,740,724	0.3541	3.020	3.020	3.064	3.020	3.107	569,665	3.0557	-1.41%
2022-08-18	0	0.355	0.350	0.355	0.350	0.365	4,267,101	1,518,617	0.3559	3.064	3.020	3.064	3.020	3.150	494,464	3.0712	-2.74%
2022-08-17	0	0.365	0.360	0.365	0.360	0.370	4,394,000	1,598,940	0.3639	3.150	3.107	3.150	3.107	3.193	509,169	3.1403	0.00%
2022-08-16	0	0.365	0.360	0.365	0.360	0.375	14,562,261	5,359,405	0.3680	3.150	3.107	3.150	3.107	3.236	1,687,448	3.1760	1.39%
2022-08-15	0	0.360	0.360	0.365	0.360	0.370	3,057,824	1,110,838	0.3633	3.107	3.107	3.150	3.107	3.193	354,335	3.1350	-2.70%
2022-08-12	0	0.370	0.370	0.375	0.355	0.375	5,037,392	1,837,220	0.3647	3.193	3.193	3.236	3.064	3.236	583,724	3.1474	1.37%
2022-08-11	0	0.365	0.360	0.365	0.360	0.365	1,480,882	534,782	0.3611	3.150	3.107	3.150	3.107	3.150	171,602	3.1164	1.39%
2022-08-10	0	0.360	0.355	0.360	0.350	0.365	4,441,000	1,581,960	0.3562	3.107	3.064	3.107	3.020	3.150	514,615	3.0741	0.00%
2022-08-09	0	0.360	0.360	0.365	0.360	0.365	3,578,039	1,291,915	0.3611	3.107	3.107	3.150	3.107	3.150	414,617	3.1159	1.41%
2022-08-08	0	0.355	0.355	0.360	0.355	0.370	3,499,000	1,265,355	0.3616	3.064	3.064	3.107	3.064	3.193	405,458	3.1208	-2.74%
2022-08-05	0	0.365	0.360	0.365	0.355	0.365	2,740,654	991,067	0.3616	3.150	3.107	3.150	3.064	3.150	317,582	3.1207	2.82%
2022-08-04	0	0.355	0.355	0.360	0.355	0.360	1,846,649	656,476	0.3555	3.064	3.064	3.107	3.064	3.107	213,986	3.0678	1.43%
2022-08-03	0	0.350	0.350	0.355	0.350	0.370	2,369,121	846,366	0.3572	3.020	3.020	3.064	3.020	3.193	274,529	3.0830	-2.78%
2022-08-02	0	0.360	0.355	0.360	0.350	0.365	7,533,701	2,678,533	0.3555	3.107	3.064	3.107	3.020	3.150	872,991	3.0682	-1.37%
2022-08-01	0	0.365	0.365	0.370	0.365	0.375	8,199,732	3,010,035	0.3671	3.150	3.150	3.193	3.150	3.236	950,170	3.1679	-2.67%
2022-07-29	0	0.375	0.365	0.375	0.365	0.385	10,154,204	3,775,485	0.3718	3.236	3.150	3.236	3.150	3.322	1,176,650	3.2087	-1.32%
2022-07-28	0	0.380	0.375	0.380	0.375	0.390	10,197,551	3,896,180	0.3821	3.279	3.236	3.279	3.236	3.366	1,181,673	3.2972	-1.30%
2022-07-27	0	0.385	0.385	0.390	0.385	0.395	6,348,149	2,462,763	0.3879	3.322	3.322	3.366	3.322	3.409	735,612	3.3479	-3.75%
2022-07-26	0	0.400	0.400	0.405	0.390	0.405	6,973,008	2,765,469	0.3966	3.452	3.452	3.495	3.366	3.495	808,019	3.4225	2.56%
2022-07-25	0	0.390	0.385	0.390	0.385	0.410	15,227,573	6,054,753	0.3976	3.366	3.322	3.366	3.322	3.538	1,764,543	3.4313	1.30%
2022-07-22	0	0.385	0.385	0.390	0.385	0.400	4,754,980	1,856,575	0.3904	3.322	3.322	3.366	3.322	3.452	550,998	3.3695	-1.28%
2022-07-21	0	0.390	0.385	0.390	0.385	0.410	9,405,117	3,726,282	0.3962	3.366	3.322	3.366	3.322	3.538	1,089,848	3.4191	-1.27%
2022-07-20	0	0.395	0.390	0.395	0.390	0.405	4,808,468	1,899,440	0.3950	3.409	3.366	3.409	3.366	3.495	557,196	3.4089	-1.25%
2022-07-19	0	0.400	0.395	0.400	0.385	0.400	4,941,488	1,940,460	0.3927	3.452	3.409	3.452	3.322	3.452	572,611	3.3888	0.00%
2022-07-18	0	0.400	0.395	0.400	0.375	0.400	10,169,347	3,999,196	0.3933	3.452	3.409	3.452	3.236	3.452	1,178,405	3.3937	6.67%
2022-07-15	0	0.375	0.375	0.380	0.370	0.390	9,073,514	3,448,223	0.3800	3.236	3.236	3.279	3.193	3.366	1,051,422	3.2796	-3.85%
2022-07-14	0	0.390	0.390	0.395	0.390	0.405	9,572,242	3,803,013	0.3973	3.366	3.366	3.409	3.366	3.495	1,109,214	3.4286	-3.70%
2022-07-13	0	0.405	0.400	0.405	0.400	0.410	3,811,143	1,545,976	0.4056	3.495	3.452	3.495	3.452	3.538	441,628	3.5006	0.00%
2022-07-12	0	0.405	0.405	0.410	0.405	0.425	7,684,805	3,161,254	0.4114	3.495	3.495	3.538	3.495	3.668	890,501	3.5500	-3.57%
2022-07-11	0	0.420	0.420	0.425	0.420	0.435	10,318,917	4,380,356	0.4245	3.624	3.624	3.668	3.624	3.754	1,195,737	3.6633	-3.45%
2022-07-08	0	0.435	0.430	0.435	0.425	0.435	5,148,814	2,224,064	0.4320	3.754	3.711	3.754	3.668	3.754	596,635	3.7277	2.35%
2022-07-07	0	0.425	0.425	0.430	0.425	0.435	8,309,364	3,576,604	0.4304	3.668	3.668	3.711	3.668	3.754	962,874	3.7145	-2.30%
2022-07-06	0	0.435	0.430	0.435	0.430	0.440	6,263,118	2,708,818	0.4325	3.754	3.711	3.754	3.711	3.797	725,759	3.7324	0.00%
2022-07-05	0	0.435	0.435	0.440	0.435	0.450	8,017,472	3,543,633	0.4420	3.754	3.754	3.797	3.754	3.883	929,050	3.8143	-2.25%
2022-07-04	0	0.445	0.440	0.445	0.435	0.470	15,857,492	7,102,747	0.4479	3.840	3.797	3.840	3.754	4.056	1,837,537	3.8654	-4.30%
2022-06-30	0	0.465	0.460	0.465	0.460	0.475	4,938,705	2,296,030	0.4649	4.013	3.970	4.013	3.970	4.099	572,288	4.0120	0.00%
2022-06-29	0	0.465	0.465	0.470	0.455	0.480	14,850,000	6,986,960	0.4705	4.013	4.013	4.056	3.927	4.142	1,720,791	4.0603	1.09%
2022-06-28	0	0.460	0.455	0.460	0.455	0.470	17,100,681	7,859,449	0.4596	3.970	3.927	3.970	3.927	4.056	1,981,595	3.9662	-3.16%
2022-06-27	0	0.475	0.470	0.475	0.470	0.485	11,877,452	5,618,210	0.4730	4.099	4.056	4.099	4.056	4.185	1,376,337	4.0820	-1.04%
2022-06-24	0	0.480	0.475	0.480	0.475	0.510	22,494,653	10,926,473	0.4857	4.142	4.099	4.142	4.099	4.401	2,606,639	4.1918	-4.00%
2022-06-23	0	0.500	0.500	0.510	0.480	0.510	40,941,737	20,261,690	0.4949	4.315	4.315	4.401	4.142	4.401	4,744,253	4.2708	4.17%
2022-06-22	0	0.480	0.475	0.480	0.475	0.495	31,420,172	15,197,437	0.4837	4.142	4.099	4.142	4.099	4.272	3,640,912	4.1741	-2.04%
2022-06-21	0	0.490	0.490	0.495	0.490	0.560	45,796,571	23,015,169	0.5026	4.229	4.229	4.272	4.229	4.833	5,306,822	4.3369	-3.92%
2022-06-20	0	0.510	0.500	0.510	0.450	0.560	114,449,215	60,100,916	0.5251	4.401	4.315	4.401	3.883	4.833	13,262,164	4.5318	13.33%
2022-06-17	0	0.450	0.445	0.450	0.430	0.460	28,051,268	12,537,230	0.4469	3.883	3.840	3.883	3.711	3.970	3,250,529	3.8570	4.65%
2022-06-16	0	0.430	0.430	0.435	0.430	0.445	11,503,182	4,997,531	0.4344	3.711	3.711	3.754	3.711	3.840	1,332,968	3.7492	-3.37%
2022-06-15	0	0.445	0.440	0.445	0.435	0.455	7,783,851	3,467,482	0.4455	3.840	3.797	3.840	3.754	3.927	901,978	3.8443	2.30%
2022-06-14	0	0.435	0.430	0.435	0.425	0.440	5,423,000	2,329,690	0.4296	3.754	3.711	3.754	3.668	3.797	628,407	3.7073	1.16%
2022-06-13	0	0.430	0.425	0.430	0.425	0.440	18,428,576	7,987,496	0.4334	3.711	3.668	3.711	3.668	3.797	2,135,469	3.7404	-2.27%
2022-06-10	0	0.440	0.435	0.440	0.440	0.465	13,619,418	6,128,086	0.4500	3.797	3.754	3.797	3.797	4.013	1,578,193	3.8830	-5.38%
2022-06-09	0	0.465	0.465	0.470	0.450	0.470	13,876,000	6,437,315	0.4639	4.013	4.013	4.056	3.883	4.056	1,607,925	4.0035	2.20%
2022-06-08	0	0.455	0.445	0.455	0.435	0.455	14,263,529	6,354,956	0.4455	3.927	3.840	3.927	3.754	3.927	1,652,831	3.8449	4.60%
2022-06-07	0	0.435	0.430	0.435	0.430	0.455	22,362,787	9,782,844	0.4375	3.754	3.711	3.754	3.711	3.927	2,591,359	3.7752	-2.25%
2022-06-06	0	0.445	0.440	0.445	0.435	0.455	8,564,836	3,772,780	0.4405	3.840	3.797	3.840	3.754	3.927	992,477	3.8014	-2.20%
2022-06-02	0	0.455	0.450	0.455	0.450	0.455	4,100,000	1,858,430	0.4533	3.927	3.883	3.927	3.883	3.927	475,100	3.9117	-1.09%
2022-06-01	0	0.460	0.455	0.460	0.450	0.470	16,266,540	7,447,261	0.4578	3.970	3.927	3.970	3.883	4.056	1,884,937	3.9509	-2.13%
2022-05-31	0	0.470	0.465	0.470	0.435	0.470	20,876,084	9,548,644	0.4574	4.056	4.013	4.056	3.754	4.056	2,419,082	3.9472	6.82%
2022-05-30	0	0.440	0.435	0.440	0.430	0.445	9,321,874	4,068,026	0.4364	3.797	3.754	3.797	3.711	3.840	1,080,202	3.7660	1.15%
2022-05-27	0	0.435	0.430	0.435	0.430	0.445	13,625,646	5,924,150	0.4348	3.754	3.711	3.754	3.711	3.840	1,578,915	3.7520	0.00%
2022-05-26	0	0.435	0.430	0.435	0.430	0.460	26,583,000	11,707,570	0.4404	3.754	3.711	3.754	3.711	3.970	3,080,389	3.8007	-4.40%
2022-05-25	0	0.455	0.450	0.455	0.450	0.470	23,216,289	10,639,932	0.4583	3.927	3.883	3.927	3.883	4.056	2,690,261	3.9550	-2.15%
2022-05-24	0	0.465	0.460	0.465	0.455	0.495	23,614,862	11,223,680	0.4753	4.013	3.970	4.013	3.927	4.272	2,736,447	4.1016	-6.06%
2022-05-23	0	0.495	0.495	0.500	0.485	0.500	10,743,205	5,294,971	0.4929	4.272	4.272	4.315	4.185	4.315	1,244,903	4.2533	-1.00%
2022-05-20	0	0.500	0.495	0.500	0.485	0.510	13,510,898	6,687,267	0.4950	4.315	4.272	4.315	4.185	4.401	1,565,618	4.2713	2.04%
2022-05-19	0	0.490	0.490	0.495	0.480	0.495	9,915,759	4,827,515	0.4869	4.229	4.229	4.272	4.142	4.272	1,149,020	4.2014	-1.01%
2022-05-18	0	0.495	0.490	0.495	0.485	0.510	11,332,089	5,591,945	0.4935	4.272	4.229	4.272	4.185	4.401	1,313,142	4.2584	-1.00%
2022-05-17	0	0.500	0.495	0.500	0.485	0.500	12,094,729	5,969,506	0.4936	4.315	4.272	4.315	4.185	4.315	1,401,515	4.2593	4.17%
2022-05-16	0	0.480	0.480	0.485	0.470	0.495	17,202,777	8,293,694	0.4821	4.142	4.142	4.185	4.056	4.272	1,993,426	4.1605	3.23%
2022-05-13	0	0.465	0.460	0.465	0.440	0.470	18,558,196	8,494,680	0.4577	4.013	3.970	4.013	3.797	4.056	2,150,490	3.9501	1.09%
2022-05-12	0	0.460	0.460	0.465	0.460	0.480	8,526,421	3,992,927	0.4683	3.970	3.970	4.013	3.970	4.142	988,026	4.0413	-3.16%
2022-05-11	0	0.475	0.475	0.480	0.475	0.495	12,205,192	5,892,934	0.4828	4.099	4.099	4.142	4.099	4.272	1,414,315	4.1666	0.00%
2022-05-10	0	0.475	0.475	0.480	0.475	0.500	19,889,189	9,674,922	0.4864	4.099	4.099	4.142	4.099	4.315	2,304,723	4.1979	-5.00%
2022-05-06	0	0.500	0.500	0.510	0.495	0.520	12,123,191	6,122,859	0.5051	4.315	4.315	4.401	4.272	4.487	1,404,813	4.3585	-5.66%
2022-05-05	0	0.530	0.520	0.530	0.520	0.550	12,202,000	6,457,040	0.5292	4.574	4.487	4.574	4.487	4.746	1,413,945	4.5667	0.00%
2022-05-04	0	0.530	0.520	0.530	0.520	0.570	2,755,000	1,466,790	0.5324	4.574	4.487	4.574	4.487	4.919	319,244	4.5946	-5.36%
2022-05-03	0	0.560	0.550	0.560	0.530	0.580	4,434,872	2,448,198	0.5520	4.833	4.746	4.833	4.574	5.005	513,905	4.7639	0.00%
2022-04-29	0	0.560	0.540	0.560	0.510	0.560	9,190,000	4,885,275	0.5316	4.833	4.660	4.833	4.401	4.833	1,064,920	4.5875	9.80%
2022-04-28	0	0.510	0.510	0.520	0.500	0.530	2,320,284	1,182,976	0.5098	4.401	4.401	4.487	4.315	4.574	268,870	4.3998	-1.92%
2022-04-27	0	0.520	0.520	0.530	0.500	0.530	11,371,633	5,816,113	0.5115	4.487	4.487	4.574	4.315	4.574	1,317,724	4.4138	0.00%
2022-04-26	0	0.520	0.510	0.520	0.510	0.540	12,975,901	6,788,973	0.5232	4.487	4.401	4.487	4.401	4.660	1,503,624	4.5151	1.96%
2022-04-25	0	0.510	0.500	0.510	0.495	0.530	18,019,754	9,064,302	0.5030	4.401	4.315	4.401	4.272	4.574	2,088,096	4.3409	-3.77%
2022-04-22	0	0.530	0.520	0.530	0.510	0.550	28,762,998	15,228,148	0.5294	4.574	4.487	4.574	4.401	4.746	3,333,003	4.5689	-1.85%
2022-04-21	0	0.540	0.540	0.550	0.530	0.570	18,430,040	10,178,144	0.5523	4.660	4.660	4.746	4.574	4.919	2,135,639	4.7659	-3.57%
2022-04-20	0	0.560	0.560	0.570	0.540	0.630	36,552,163	21,295,331	0.5826	4.833	4.833	4.919	4.660	5.437	4,235,597	5.0277	-9.68%
2022-04-19	0	0.620	0.610	0.620	0.600	0.640	25,251,018	15,561,521	0.6163	5.350	5.264	5.350	5.178	5.523	2,926,041	5.3183	-4.62%
2022-04-14	0	0.650	0.640	0.650	0.610	0.660	30,642,662	19,654,798	0.6414	5.609	5.523	5.609	5.264	5.696	3,550,815	5.5353	6.56%
2022-04-13	0	0.610	0.610	0.620	0.600	0.640	21,177,994	13,101,806	0.6187	5.264	5.264	5.350	5.178	5.523	2,454,067	5.3388	-3.17%
2022-04-12	0	0.630	0.620	0.630	0.600	0.660	43,639,765	27,098,946	0.6210	5.437	5.350	5.437	5.178	5.696	5,056,896	5.3588	0.00%
2022-04-11	0	0.630	0.630	0.640	0.620	0.740	68,417,538	45,377,208	0.6632	5.437	5.437	5.523	5.350	6.386	7,928,098	5.7236	-5.97%
2022-04-08	0	0.670	0.670	0.680	0.590	0.680	97,071,373	63,754,519	0.6568	5.782	5.782	5.868	5.092	5.868	11,248,452	5.6678	17.54%
2022-04-07	0	0.570	0.570	0.580	0.550	0.610	33,415,275	19,392,715	0.5804	4.919	4.919	5.005	4.746	5.264	3,872,101	5.0083	-1.72%
2022-04-06	0	0.580	0.570	0.580	0.495	0.610	50,777,303	28,914,728	0.5694	5.005	4.919	5.005	4.272	5.264	5,883,980	4.9141	11.54%
2022-04-04	0	0.520	0.510	0.520	0.475	0.530	14,871,002	7,573,945	0.5093	4.487	4.401	4.487	4.099	4.574	1,723,224	4.3952	6.12%
2022-04-01	0	0.490	0.485	0.490	0.420	0.500	18,144,608	8,482,745	0.4675	4.229	4.185	4.229	3.624	4.315	2,102,564	4.0345	20.99%
2022-03-31	0	0.405	0.405	0.420	0.405	0.510	38,104,830	16,545,107	0.4342	3.495	3.495	3.624	3.495	4.401	4,415,518	3.7470	-17.35%
2022-03-30	0	0.490	0.485	0.490	0.445	0.495	12,021,100	5,732,771	0.4769	4.229	4.185	4.229	3.840	4.272	1,392,983	4.1155	10.11%
2022-03-29	0	0.445	0.435	0.445	0.430	0.445	13,771,676	5,999,351	0.4356	3.840	3.754	3.840	3.711	3.840	1,595,836	3.7594	-2.20%
2022-03-28	0	0.455	0.450	0.455	0.450	0.470	9,957,088	4,544,701	0.4564	3.927	3.883	3.927	3.883	4.056	1,153,809	3.9389	-2.15%
2022-03-25	0	0.465	0.465	0.470	0.460	0.495	13,463,837	6,434,727	0.4779	4.013	4.013	4.056	3.970	4.272	1,560,165	4.1244	-4.12%
2022-03-24	0	0.485	0.480	0.485	0.480	0.510	6,244,815	3,089,768	0.4948	4.185	4.142	4.185	4.142	4.401	723,638	4.2698	-3.00%
2022-03-23	0	0.500	0.500	0.510	0.485	0.530	23,176,153	11,647,655	0.5026	4.315	4.315	4.401	4.185	4.574	2,685,610	4.3371	-3.85%
2022-03-22	0	0.520	0.510	0.520	0.465	0.520	10,328,808	5,028,952	0.4869	4.487	4.401	4.487	4.013	4.487	1,196,883	4.2017	6.12%
2022-03-21	0	0.490	0.485	0.490	0.485	0.560	29,375,128	14,945,084	0.5088	4.229	4.185	4.229	4.185	4.833	3,403,936	4.3905	-7.55%
2022-03-18	0	0.530	0.520	0.530	0.480	0.550	63,141,775	32,860,498	0.5204	4.574	4.487	4.574	4.142	4.746	7,316,753	4.4911	1.92%
2022-03-17	0	0.520	0.510	0.520	0.405	0.530	71,208,502	33,337,956	0.4682	4.487	4.401	4.487	3.495	4.574	8,251,510	4.0402	31.65%
2022-03-16	0	0.395	0.390	0.395	0.350	0.400	40,919,802	15,268,515	0.3731	3.409	3.366	3.409	3.020	3.452	4,741,711	3.2200	6.76%
2022-03-15	0	0.370	0.365	0.370	0.345	0.400	43,251,865	15,941,664	0.3686	3.193	3.150	3.193	2.977	3.452	5,011,947	3.1807	-7.50%
2022-03-14	0	0.400	0.390	0.400	0.390	0.415	37,540,015	15,028,428	0.4003	3.452	3.366	3.452	3.366	3.581	4,350,068	3.4548	-5.88%
2022-03-11	0	0.425	0.420	0.425	0.390	0.435	30,728,295	12,485,129	0.4063	3.668	3.624	3.668	3.366	3.754	3,560,738	3.5063	3.66%
2022-03-10	0	0.410	0.405	0.410	0.405	0.465	46,042,784	19,729,578	0.4285	3.538	3.495	3.538	3.495	4.013	5,335,353	3.6979	-8.89%
2022-03-09	0	0.450	0.450	0.455	0.430	0.480	32,715,488	14,868,658	0.4545	3.883	3.883	3.927	3.711	4.142	3,791,011	3.9221	-5.26%
2022-03-08	0	0.475	0.470	0.475	0.470	0.510	26,731,567	13,092,279	0.4898	4.099	4.056	4.099	4.056	4.401	3,097,605	4.2266	-10.38%
2022-03-07	0	0.530	0.520	0.530	0.500	0.560	15,082,992	7,898,944	0.5237	4.574	4.487	4.574	4.315	4.833	1,747,789	4.5194	-5.36%
2022-03-04	0	0.560	0.550	0.560	0.550	0.580	7,744,542	4,321,767	0.5580	4.833	4.746	4.833	4.746	5.005	897,423	4.8158	-3.45%
2022-03-03	0	0.580	0.570	0.580	0.570	0.590	5,816,327	3,363,351	0.5783	5.005	4.919	5.005	4.919	5.092	673,985	4.9902	1.75%
2022-03-02	0	0.570	0.560	0.570	0.570	0.630	12,815,883	7,620,959	0.5946	4.919	4.833	4.919	4.919	5.437	1,485,081	5.1317	-9.52%
2022-03-01	0	0.630	0.620	0.630	0.620	0.630	4,577,475	2,859,741	0.6247	5.437	5.350	5.437	5.350	5.437	530,429	5.3914	1.61%
2022-02-28	0	0.620	0.620	0.630	0.620	0.640	6,327,862	3,967,456	0.6270	5.350	5.350	5.437	5.350	5.523	733,261	5.4107	-3.12%
2022-02-25	0	0.640	0.630	0.640	0.630	0.640	3,515,129	2,233,503	0.6354	5.523	5.437	5.523	5.437	5.523	407,327	5.4833	0.00%
2022-02-24	0	0.640	0.630	0.640	0.620	0.650	14,812,509	9,393,300	0.6341	5.523	5.437	5.523	5.350	5.609	1,716,446	5.4725	-1.54%
2022-02-23	0	0.650	0.650	0.660	0.650	0.670	8,305,457	5,415,551	0.6520	5.609	5.609	5.696	5.609	5.782	962,421	5.6270	-2.99%
2022-02-22	0	0.670	0.660	0.670	0.660	0.680	2,038,624	1,363,334	0.6688	5.782	5.696	5.782	5.696	5.868	236,232	5.7712	-1.47%
2022-02-21	0	0.680	0.680	0.690	0.660	0.690	5,383,569	3,662,157	0.6802	5.868	5.868	5.955	5.696	5.955	623,838	5.8704	0.00%
2022-02-18	0	0.680	0.680	0.690	0.650	0.690	7,973,771	5,401,712	0.6774	5.868	5.868	5.955	5.609	5.955	923,986	5.8461	3.03%
2022-02-17	0	0.660	0.650	0.660	0.650	0.680	5,563,345	3,690,916	0.6634	5.696	5.609	5.696	5.609	5.868	644,670	5.7253	-1.49%
2022-02-16	0	0.670	0.660	0.670	0.660	0.680	3,426,782	2,291,346	0.6687	5.782	5.696	5.782	5.696	5.868	397,089	5.7704	3.08%
2022-02-15	0	0.650	0.650	0.660	0.650	0.670	5,457,597	3,592,410	0.6582	5.609	5.609	5.696	5.609	5.782	632,416	5.6805	-1.52%
2022-02-14	0	0.660	0.660	0.670	0.660	0.690	10,265,340	6,898,493	0.6720	5.696	5.696	5.782	5.696	5.955	1,189,529	5.7993	-5.71%
2022-02-11	0	0.700	0.700	0.710	0.690	0.740	23,289,118	16,663,205	0.7155	6.041	6.041	6.127	5.955	6.386	2,698,700	6.1745	-1.41%
2022-02-10	0	0.710	0.700	0.710	0.680	0.710	9,283,058	6,532,353	0.7037	6.127	6.041	6.127	5.868	6.127	1,075,704	6.0726	4.41%
2022-02-09	0	0.680	0.670	0.680	0.660	0.690	4,240,535	2,876,673	0.6784	5.868	5.782	5.868	5.696	5.955	491,385	5.8542	3.03%
2022-02-08	0	0.660	0.650	0.660	0.650	0.670	3,496,853	2,306,623	0.6596	5.696	5.609	5.696	5.609	5.782	405,209	5.6924	0.00%
2022-02-07	0	0.660	0.650	0.660	0.630	0.660	4,660,203	3,016,370	0.6473	5.696	5.609	5.696	5.437	5.696	540,016	5.5857	4.76%
2022-02-04	0	0.630	0.620	0.630	0.610	0.650	4,067,517	2,566,575	0.6310	5.437	5.350	5.437	5.264	5.609	471,336	5.4453	0.00%
2022-01-31	0	0.630	0.620	0.630	0.610	0.640	3,238,149	2,007,277	0.6199	5.437	5.350	5.437	5.264	5.523	375,231	5.3494	-1.56%
2022-01-28	0	0.640	0.630	0.640	0.620	0.650	6,010,633	3,774,690	0.6280	5.523	5.437	5.523	5.350	5.609	696,501	5.4195	-1.54%
2022-01-27	0	0.650	0.640	0.650	0.620	0.690	15,566,609	10,047,008	0.6454	5.609	5.523	5.609	5.350	5.955	1,803,830	5.5698	-7.14%
2022-01-26	0	0.700	0.690	0.700	0.670	0.740	17,612,231	12,531,407	0.7115	6.041	5.955	6.041	5.782	6.386	2,040,873	6.1402	2.94%
2022-01-25	0	0.680	0.670	0.680	0.670	0.720	8,851,385	6,114,835	0.6908	5.868	5.782	5.868	5.782	6.213	1,025,682	5.9617	-4.23%
2022-01-24	0	0.710	0.700	0.710	0.690	0.710	11,563,428	8,097,261	0.7002	6.127	6.041	6.127	5.955	6.127	1,339,949	6.0430	1.43%
2022-01-21	0	0.700	0.690	0.700	0.670	0.710	11,424,245	7,835,643	0.6859	6.041	5.955	6.041	5.782	6.127	1,323,820	5.9190	1.45%
2022-01-20	0	0.690	0.690	0.700	0.660	0.690	16,679,415	11,293,173	0.6771	5.955	5.955	6.041	5.696	5.955	1,932,780	5.8430	6.15%
2022-01-19	0	0.650	0.650	0.660	0.640	0.670	9,103,809	5,929,959	0.6514	5.609	5.609	5.696	5.523	5.782	1,054,933	5.6212	1.56%
2022-01-18	0	0.640	0.630	0.640	0.630	0.660	6,693,299	4,296,370	0.6419	5.523	5.437	5.523	5.437	5.696	775,607	5.5394	0.00%
2022-01-17	0	0.640	0.630	0.640	0.630	0.660	7,181,490	4,585,535	0.6385	5.523	5.437	5.523	5.437	5.696	832,178	5.5103	-3.03%
2022-01-14	0	0.660	0.650	0.660	0.650	0.670	7,422,140	4,890,539	0.6589	5.696	5.609	5.696	5.609	5.782	860,064	5.6863	-1.49%
2022-01-13	0	0.670	0.650	0.670	0.650	0.700	20,267,949	13,702,116	0.6760	5.782	5.609	5.782	5.609	6.041	2,348,613	5.8341	-6.94%
2022-01-12	0	0.720	0.710	0.720	0.710	0.770	19,780,176	14,633,269	0.7398	6.213	6.127	6.213	6.127	6.645	2,292,090	6.3842	-4.00%
2022-01-11	0	0.750	0.740	0.750	0.690	0.770	14,529,616	10,818,120	0.7446	6.472	6.386	6.472	5.955	6.645	1,683,665	6.4253	4.17%
2022-01-10	0	0.720	0.710	0.720	0.670	0.720	12,673,271	8,886,256	0.7012	6.213	6.127	6.213	5.782	6.213	1,468,555	6.0510	7.46%
2022-01-07	0	0.670	0.660	0.670	0.620	0.680	19,405,164	12,570,735	0.6478	5.782	5.696	5.782	5.350	5.868	2,248,635	5.5904	0.00%
2022-01-06	0	0.670	0.660	0.670	0.650	0.740	20,735,139	13,969,224	0.6737	5.782	5.696	5.782	5.609	6.386	2,402,750	5.8138	3.08%
2022-01-05	0	0.650	0.640	0.650	0.640	0.670	4,886,614	3,209,257	0.6567	5.609	5.523	5.609	5.523	5.782	566,252	5.6675	-1.52%
2022-01-04	0	0.660	0.650	0.660	0.640	0.680	6,934,814	4,625,810	0.6670	5.696	5.609	5.696	5.523	5.868	803,593	5.7564	4.76%
2022-01-03	0	0.630	0.620	0.630	0.610	0.650	1,891,626	1,186,270	0.6271	5.437	5.350	5.437	5.264	5.609	219,198	5.4119	-1.56%
2021-12-31	0	0.640	0.640	0.650	0.640	0.680	2,591,190	1,694,474	0.6539	5.523	5.523	5.609	5.523	5.868	300,262	5.6433	-3.03%
2021-12-30	0	0.660	0.660	0.670	0.640	0.670	1,678,684	1,105,403	0.6585	5.696	5.696	5.782	5.523	5.782	194,523	5.6826	0.00%
2021-12-29	0	0.660	0.660	0.670	0.650	0.700	1,872,359	1,262,153	0.6741	5.696	5.696	5.782	5.609	6.041	216,966	5.8173	-4.35%
2021-12-28	0	0.690	0.690	0.700	0.670	0.690	6,181,043	4,248,319	0.6873	5.955	5.955	6.041	5.782	5.955	716,248	5.9314	1.47%
2021-12-24	0	0.680	0.670	0.680	0.660	0.690	6,064,183	4,063,238	0.6700	5.868	5.782	5.868	5.696	5.955	702,706	5.7823	1.49%
2021-12-23	0	0.670	0.660	0.670	0.660	0.690	11,863,680	7,967,971	0.6716	5.782	5.696	5.782	5.696	5.955	1,374,741	5.7960	0.00%
2021-12-22	0	0.670	0.660	0.670	0.650	0.670	3,412,506	2,262,253	0.6629	5.782	5.696	5.782	5.609	5.782	395,435	5.7209	1.52%
2021-12-21	0	0.660	0.660	0.670	0.630	0.670	5,889,267	3,849,427	0.6536	5.696	5.696	5.782	5.437	5.782	682,437	5.6407	3.13%
2021-12-20	0	0.640	0.640	0.650	0.640	0.680	10,682,404	6,982,724	0.6537	5.523	5.523	5.609	5.523	5.868	1,237,857	5.6410	-4.48%
2021-12-17	0	0.670	0.660	0.670	0.660	0.680	6,775,720	4,564,289	0.6736	5.782	5.696	5.782	5.696	5.868	785,158	5.8132	0.00%
2021-12-16	0	0.670	0.670	0.680	0.670	0.700	6,219,191	4,233,209	0.6807	5.782	5.782	5.868	5.782	6.041	720,668	5.8740	1.52%
2021-12-15	0	0.660	0.660	0.670	0.660	0.720	11,102,185	7,644,549	0.6886	5.696	5.696	5.782	5.696	6.213	1,286,501	5.9421	-5.71%
2021-12-14	0	0.700	0.700	0.710	0.700	0.740	8,140,017	5,772,838	0.7092	6.041	6.041	6.127	6.041	6.386	943,250	6.1202	-5.41%
2021-12-13	0	0.740	0.740	0.750	0.730	0.760	8,448,035	6,270,750	0.7423	6.386	6.386	6.472	6.300	6.559	978,943	6.4056	-1.33%
2021-12-10	0	0.750	0.740	0.750	0.750	0.770	2,608,458	1,972,816	0.7563	6.472	6.386	6.472	6.472	6.645	302,263	6.5268	-1.32%
2021-12-09	0	0.760	0.760	0.770	0.750	0.770	5,992,373	4,552,223	0.7597	6.559	6.559	6.645	6.472	6.645	694,385	6.5558	2.70%
2021-12-08	0	0.740	0.740	0.750	0.740	0.770	3,614,965	2,722,101	0.7530	6.386	6.386	6.472	6.386	6.645	418,895	6.4983	-1.33%
2021-12-07	0	0.750	0.750	0.760	0.740	0.770	4,190,201	3,155,587	0.7531	6.472	6.472	6.559	6.386	6.645	485,553	6.4990	2.74%
2021-12-06	0	0.730	0.730	0.740	0.730	0.770	6,524,106	4,854,294	0.7441	6.300	6.300	6.386	6.300	6.645	756,001	6.4210	-2.67%
2021-12-03	0	0.750	0.750	0.760	0.750	0.810	10,926,481	8,482,851	0.7764	6.472	6.472	6.559	6.472	6.990	1,266,141	6.6998	-3.85%
2021-12-02	0	0.780	0.770	0.780	0.700	0.790	25,011,636	18,668,103	0.7464	6.731	6.645	6.731	6.041	6.818	2,898,302	6.4410	9.86%
2021-12-01	0	0.710	0.700	0.710	0.700	0.790	24,376,163	18,060,493	0.7409	6.127	6.041	6.127	6.041	6.818	2,824,665	6.3939	-7.79%
2021-11-30	0	0.770	0.770	0.780	0.770	0.790	11,613,522	8,999,371	0.7749	6.645	6.645	6.731	6.645	6.818	1,345,754	6.6872	-1.28%
2021-11-29	0	0.780	0.780	0.790	0.780	0.800	8,603,782	6,773,333	0.7873	6.731	6.731	6.818	6.731	6.904	996,990	6.7938	-1.27%
2021-11-26	0	0.790	0.790	0.800	0.790	0.830	12,120,420	9,718,846	0.8019	6.818	6.818	6.904	6.818	7.163	1,404,492	6.9198	-5.95%
2021-11-25	0	0.840	0.830	0.840	0.780	0.850	29,629,958	24,481,889	0.8263	7.249	7.163	7.249	6.731	7.335	3,433,465	7.1304	7.69%
2021-11-24	0	0.780	0.780	0.790	0.780	0.810	8,179,153	6,460,537	0.7899	6.731	6.731	6.818	6.731	6.990	947,785	6.8165	-2.50%
2021-11-23	0	0.800	0.800	0.810	0.780	0.810	16,103,626	12,823,108	0.7963	6.904	6.904	6.990	6.731	6.990	1,866,059	6.8718	1.27%
2021-11-22	0	0.790	0.780	0.790	0.780	0.820	13,195,048	10,487,080	0.7948	6.818	6.731	6.818	6.731	7.076	1,529,018	6.8587	-2.47%
2021-11-19	0	0.810	0.800	0.810	0.770	0.830	13,167,098	10,574,957	0.8031	6.990	6.904	6.990	6.645	7.163	1,525,779	6.9309	3.85%
2021-11-18	0	0.780	0.780	0.790	0.780	0.800	14,207,045	11,185,613	0.7873	6.731	6.731	6.818	6.731	6.904	1,646,286	6.7945	-2.50%
2021-11-17	0	0.800	0.790	0.800	0.790	0.820	10,040,670	8,039,151	0.8007	6.904	6.818	6.904	6.818	7.076	1,163,494	6.9095	0.00%
2021-11-16	0	0.800	0.800	0.810	0.800	0.820	6,603,460	5,362,107	0.8120	6.904	6.904	6.990	6.904	7.076	765,197	7.0075	-1.23%
2021-11-15	0	0.810	0.800	0.810	0.790	0.860	17,725,547	14,435,915	0.8144	6.990	6.904	6.990	6.818	7.422	2,054,004	7.0282	-4.71%
2021-11-12	0	0.850	0.840	0.850	0.800	0.870	40,490,728	33,778,853	0.8342	7.335	7.249	7.335	6.904	7.508	4,691,991	7.1993	-1.16%
2021-11-11	0	0.860	0.860	0.870	0.830	0.920	50,049,827	43,857,546	0.8763	7.422	7.422	7.508	7.163	7.939	5,799,682	7.5621	3.61%
2021-11-10	0	0.830	0.830	0.840	0.790	0.840	16,684,840	13,609,532	0.8157	7.163	7.163	7.249	6.818	7.249	1,933,409	7.0391	5.06%
2021-11-09	0	0.790	0.790	0.800	0.790	0.810	9,607,404	7,670,844	0.7984	6.818	6.818	6.904	6.818	6.990	1,113,288	6.8903	-1.25%
2021-11-08	0	0.800	0.790	0.800	0.790	0.830	10,996,491	8,888,791	0.8083	6.904	6.818	6.904	6.818	7.163	1,274,253	6.9757	1.27%
2021-11-05	0	0.790	0.790	0.800	0.780	0.820	28,860,020	22,955,381	0.7954	6.818	6.818	6.904	6.731	7.076	3,344,246	6.8641	-4.82%
2021-11-04	0	0.830	0.820	0.830	0.820	0.860	6,621,800	5,531,812	0.8354	7.163	7.076	7.163	7.076	7.422	767,322	7.2092	-2.35%
2021-11-03	0	0.850	0.840	0.850	0.820	0.870	16,795,920	14,127,509	0.8411	7.335	7.249	7.335	7.076	7.508	1,946,280	7.2587	3.66%
2021-11-02	0	0.820	0.810	0.820	0.810	0.840	10,671,491	8,784,417	0.8232	7.076	6.990	7.076	6.990	7.249	1,236,593	7.1037	1.23%
2021-11-01	0	0.810	0.810	0.820	0.800	0.850	17,859,711	14,533,199	0.8137	6.990	6.990	7.076	6.904	7.335	2,069,550	7.0224	-4.71%
2021-10-29	0	0.850	0.840	0.850	0.830	0.870	13,613,285	11,568,229	0.8498	7.335	7.249	7.335	7.163	7.508	1,577,482	7.3333	1.19%
2021-10-28	0	0.840	0.840	0.850	0.830	0.880	26,742,211	22,786,058	0.8521	7.249	7.249	7.335	7.163	7.594	3,098,838	7.3531	-4.55%
2021-10-27	0	0.880	0.870	0.880	0.860	0.900	18,286,747	16,010,329	0.8755	7.594	7.508	7.594	7.422	7.767	2,119,035	7.5555	-2.22%
2021-10-26	0	0.900	0.900	0.910	0.900	0.940	20,430,613	18,620,375	0.9114	7.767	7.767	7.853	7.767	8.112	2,367,462	7.8651	-4.26%
2021-10-25	0	0.940	0.940	0.950	0.940	1.010	22,852,338	22,093,917	0.9668	8.112	8.112	8.198	8.112	8.716	2,648,087	8.3434	-6.93%
2021-10-22	0	1.010	1.000	1.010	0.940	1.040	48,850,216	48,940,968	1.0019	8.716	8.630	8.716	8.112	8.975	5,660,673	8.6458	7.45%
2021-10-21	0	0.940	0.930	0.940	0.920	0.970	109,280,214	103,150,176	0.9439	8.112	8.026	8.112	7.939	8.371	12,663,190	8.1457	1.08%
2021-10-20	0	0.930	0.930	0.940	0.930	0.960	29,003,076	27,157,321	0.9364	8.026	8.026	8.112	8.026	8.285	3,360,823	8.0806	-3.12%
2021-10-19	0	0.960	0.950	0.960	0.950	1.000	36,325,288	34,942,177	0.9619	8.285	8.198	8.285	8.198	8.630	4,209,308	8.3012	-4.00%
2021-10-18	0	1.000	1.000	1.010	0.970	1.020	63,292,551	62,645,257	0.9898	8.630	8.630	8.716	8.371	8.802	7,334,224	8.5415	3.09%
2021-10-15	0	0.970	0.970	0.980	0.960	1.030	45,788,369	44,711,710	0.9765	8.371	8.371	8.457	8.285	8.889	5,305,872	8.4268	-5.83%
2021-10-12	0	1.030	1.030	1.040	1.000	1.060	24,455,417	25,303,087	1.0347	8.889	8.889	8.975	8.630	9.148	2,833,849	8.9289	-2.83%
2021-10-11	0	1.060	1.050	1.060	1.050	1.120	20,416,476	21,834,033	1.0694	9.148	9.061	9.148	9.061	9.665	2,365,824	9.2289	-5.36%
2021-10-08	0	1.120	1.110	1.120	1.110	1.160	8,793,082	9,883,990	1.1241	9.665	9.579	9.665	9.579	10.01	1,018,926	9.7004	-0.88%
2021-10-07	0	1.130	1.130	1.140	1.120	1.170	8,819,261	10,069,707	1.1418	9.752	9.752	9.838	9.665	10.10	1,021,960	9.8533	0.00%
2021-10-06	0	1.130	1.120	1.130	1.090	1.150	7,027,073	7,894,768	1.1235	9.752	9.665	9.752	9.406	9.924	814,284	9.6953	0.89%
2021-10-05	0	1.120	1.120	1.130	1.110	1.240	8,477,604	9,597,006	1.1320	9.665	9.665	9.752	9.579	10.70	982,369	9.7692	-9.68%
2021-10-04	0	1.240	1.230	1.240	1.150	1.250	14,131,687	17,141,567	1.2130	10.70	10.61	10.70	9.924	10.79	1,637,554	10.468	7.83%
2021-09-30	0	1.150	1.140	1.150	1.110	1.170	9,967,959	11,471,544	1.1508	9.924	9.838	9.924	9.579	10.10	1,155,069	9.9315	2.68%
2021-09-29	0	1.120	1.110	1.120	1.100	1.140	8,857,031	9,866,124	1.1139	9.665	9.579	9.665	9.493	9.838	1,026,336	9.6130	0.00%
2021-09-28	0	1.120	1.120	1.130	1.100	1.140	30,244,139	33,863,184	1.1197	9.665	9.665	9.752	9.493	9.838	3,504,635	9.6624	5.66%
2021-09-27	0	1.060	1.050	1.060	1.060	1.110	16,704,534	18,053,928	1.0808	9.148	9.061	9.148	9.148	9.579	1,935,691	9.3269	-3.64%
2021-09-24	0	1.100	1.100	1.110	1.100	1.230	26,194,641	30,060,712	1.1476	9.493	9.493	9.579	9.493	10.61	3,035,387	9.9034	-5.98%
2021-09-23	0	1.170	1.170	1.180	1.160	1.250	29,955,547	35,752,246	1.1935	10.10	10.10	10.18	10.01	10.79	3,471,194	10.300	2.63%
2021-09-21	0	1.140	1.140	1.150	1.060	1.140	9,323,695	10,407,427	1.1162	9.838	9.838	9.924	9.148	9.838	1,080,413	9.6328	5.56%
2021-09-20	0	1.080	1.080	1.090	1.040	1.120	13,408,338	14,407,266	1.0745	9.320	9.320	9.406	8.975	9.665	1,553,734	9.2727	-1.82%
2021-09-17	0	1.100	1.100	1.110	1.080	1.160	57,673,082	64,271,120	1.1144	9.493	9.493	9.579	9.320	10.01	6,683,051	9.6170	-5.17%
2021-09-16	0	1.160	1.150	1.170	1.100	1.230	20,133,828	23,048,551	1.1448	10.01	9.924	10.10	9.493	10.61	2,333,071	9.8791	-4.13%
2021-09-15	0	1.210	1.210	1.220	1.200	1.290	20,280,462	24,871,869	1.2264	10.44	10.44	10.53	10.36	11.13	2,350,063	10.583	-6.20%
2021-09-14	0	1.290	1.290	1.300	1.290	1.340	16,677,031	21,810,780	1.3078	11.13	11.13	11.22	11.13	11.56	1,932,504	11.286	-0.77%
2021-09-13	0	1.300	1.300	1.310	1.290	1.340	9,022,656	11,790,229	1.3067	11.22	11.22	11.30	11.13	11.56	1,045,529	11.277	-2.99%
2021-09-10	0	1.340	1.340	1.350	1.330	1.370	9,314,652	12,610,701	1.3539	11.56	11.56	11.65	11.48	11.82	1,079,365	11.683	-0.74%
2021-09-09	0	1.350	1.340	1.350	1.330	1.400	14,636,558	19,852,125	1.3563	11.65	11.56	11.65	11.48	12.08	1,696,057	11.705	-4.26%
2021-09-08	0	1.410	1.400	1.410	1.390	1.420	8,025,638	11,280,107	1.4055	12.17	12.08	12.17	12.00	12.25	929,996	12.129	-0.70%
2021-09-07	0	1.420	1.420	1.430	1.400	1.460	11,296,586	16,019,667	1.4181	12.25	12.25	12.34	12.08	12.60	1,309,028	12.238	-2.74%
2021-09-06	0	1.460	1.450	1.460	1.440	1.490	7,003,899	10,213,842	1.4583	12.60	12.51	12.60	12.43	12.86	811,599	12.585	0.21%
2021-09-03	0	1.510	1.500	1.510	1.500	1.550	3,257,250	4,921,067	1.5108	12.57	12.49	12.57	12.49	12.91	391,174	12.580	-2.58%
2021-09-02	0	1.550	1.530	1.550	1.510	1.550	2,862,268	4,375,359	1.5286	12.91	12.74	12.91	12.57	12.91	343,739	12.729	1.97%
2021-09-01	0	1.520	1.510	1.520	1.470	1.540	13,962,419	21,072,207	1.5092	12.66	12.57	12.66	12.24	12.82	1,676,794	12.567	1.33%
2021-08-31	0	1.500	1.500	1.510	1.490	1.520	5,955,728	8,961,443	1.5047	12.49	12.49	12.57	12.41	12.66	715,243	12.529	-1.32%
2021-08-30	0	1.520	1.510	1.520	1.500	1.560	9,067,269	13,698,552	1.5108	12.66	12.57	12.66	12.49	12.99	1,088,919	12.580	-1.30%
2021-08-27	0	1.540	1.540	1.550	1.530	1.580	2,013,655	3,111,814	1.5454	12.82	12.82	12.91	12.74	13.16	241,827	12.868	-1.91%
2021-08-26	0	1.570	1.560	1.570	1.540	1.620	1,992,210	3,133,167	1.5727	13.07	12.99	13.07	12.82	13.49	239,251	13.096	-2.48%
2021-08-25	0	1.610	1.600	1.610	1.520	1.620	7,976,782	12,473,780	1.5638	13.41	13.32	13.41	12.66	13.49	957,959	13.021	5.23%
2021-08-24	0	1.530	1.520	1.530	1.510	1.540	2,084,194	3,183,048	1.5272	12.74	12.66	12.74	12.57	12.82	250,298	12.717	1.32%
2021-08-23	0	1.510	1.500	1.510	1.510	1.540	7,312,656	11,082,951	1.5156	12.57	12.49	12.57	12.57	12.82	878,201	12.620	-1.95%
2021-08-20	0	1.540	1.530	1.540	1.490	1.540	5,608,911	8,486,828	1.5131	12.82	12.74	12.82	12.41	12.82	673,593	12.599	0.00%
2021-08-19	0	1.540	1.530	1.540	1.500	1.590	9,194,598	14,064,757	1.5297	12.82	12.74	12.82	12.49	13.24	1,104,210	12.737	-1.91%
2021-08-18	0	1.570	1.570	1.580	1.520	1.590	5,914,897	9,200,928	1.5556	13.07	13.07	13.16	12.66	13.24	710,340	12.953	3.29%
2021-08-17	0	1.520	1.520	1.530	1.520	1.650	18,685,801	29,281,978	1.5671	12.66	12.66	12.74	12.66	13.74	2,244,041	13.049	-7.32%
2021-08-16	0	1.640	1.630	1.640	1.580	1.690	14,868,821	23,969,437	1.6121	13.66	13.57	13.66	13.16	14.07	1,785,647	13.423	-2.38%
2021-08-13	0	1.680	1.670	1.680	1.640	1.730	18,426,088	30,822,513	1.6728	13.99	13.91	13.99	13.66	14.41	2,212,851	13.929	-5.08%
2021-08-12	0	1.770	1.740	1.770	1.730	1.800	4,421,177	7,753,158	1.7536	14.74	14.49	14.74	14.41	14.99	530,954	14.602	0.00%
2021-08-11	0	1.770	1.760	1.770	1.770	1.840	7,192,602	12,938,248	1.7988	14.74	14.66	14.74	14.74	15.32	863,784	14.979	1.72%
2021-08-10	0	1.740	1.730	1.740	1.710	1.750	4,117,314	7,079,170	1.7194	14.49	14.41	14.49	14.24	14.57	494,462	14.317	0.00%
2021-08-09	0	1.740	1.730	1.740	1.640	1.740	2,400,153	4,121,291	1.7171	14.49	14.41	14.49	13.66	14.49	288,242	14.298	2.96%
2021-08-06	0	1.690	1.680	1.690	1.660	1.750	12,724,152	21,550,815	1.6937	14.07	13.99	14.07	13.82	14.57	1,528,086	14.103	0.00%
2021-08-05	0	1.690	1.680	1.690	1.670	1.740	2,856,372	4,830,576	1.6912	14.07	13.99	14.07	13.91	14.49	343,031	14.082	-0.59%
2021-08-04	0	1.700	1.690	1.700	1.610	1.740	7,334,172	12,431,666	1.6950	14.16	14.07	14.16	13.41	14.49	880,785	14.114	4.29%
2021-08-03	0	1.630	1.630	1.640	1.560	1.650	12,064,150	19,396,622	1.6078	13.57	13.57	13.66	12.99	13.74	1,448,824	13.388	1.87%
2021-08-02	0	1.600	1.590	1.600	1.540	1.650	7,158,952	11,421,366	1.5954	13.32	13.24	13.32	12.82	13.74	859,743	13.285	0.00%
2021-07-30	0	1.600	1.590	1.600	1.550	1.650	18,611,302	29,483,373	1.5842	13.32	13.24	13.32	12.91	13.74	2,235,094	13.191	-3.03%
2021-07-29	0	1.650	1.640	1.650	1.620	1.750	20,936,777	34,972,227	1.6704	13.74	13.66	13.74	13.49	14.57	2,514,368	13.909	-1.79%
2021-07-28	0	1.680	1.670	1.680	1.620	1.760	21,234,000	35,206,422	1.6580	13.99	13.91	13.99	13.49	14.66	2,550,062	13.806	-2.89%
2021-07-27	0	1.730	1.720	1.730	1.670	1.870	16,887,570	29,476,717	1.7455	14.41	14.32	14.41	13.91	15.57	2,028,085	14.534	-6.49%
2021-07-26	0	1.850	1.850	1.860	1.820	1.970	10,438,836	19,422,502	1.8606	15.40	15.40	15.49	15.15	16.40	1,253,635	15.493	-6.09%
2021-07-23	0	1.970	1.960	1.970	1.940	2.000	5,527,458	10,889,981	1.9702	16.40	16.32	16.40	16.15	16.65	663,811	16.405	-1.01%
2021-07-22	0	1.990	1.980	1.990	1.940	2.010	8,808,498	17,430,756	1.9789	16.57	16.49	16.57	16.15	16.74	1,057,842	16.478	2.05%
2021-07-21	0	1.950	1.940	1.950	1.920	2.000	5,583,000	10,887,550	1.9501	16.24	16.15	16.24	15.99	16.65	670,481	16.238	-1.52%
2021-07-20	0	1.980	1.980	1.990	1.950	2.050	5,874,000	11,592,020	1.9734	16.49	16.49	16.57	16.24	17.07	705,428	16.433	-3.41%
2021-07-19	0	2.050	2.050	2.070	2.030	2.110	10,561,000	21,799,290	2.0641	17.07	17.07	17.24	16.90	17.57	1,268,306	17.188	-2.84%
2021-07-16	0	2.110	2.100	2.110	2.030	2.120	13,283,169	27,629,911	2.0801	17.57	17.49	17.57	16.90	17.65	1,595,220	17.320	3.94%
2021-07-15	0	2.030	2.020	2.030	1.950	2.070	10,596,000	21,586,100	2.0372	16.90	16.82	16.90	16.24	17.24	1,272,509	16.963	4.10%
2021-07-14	0	1.950	1.950	1.960	1.940	2.000	3,129,170	6,131,616	1.9595	16.24	16.24	16.32	16.15	16.65	375,793	16.316	-2.50%
2021-07-13	0	2.000	1.990	2.000	1.930	2.010	6,626,729	13,118,244	1.9796	16.65	16.57	16.65	16.07	16.74	795,826	16.484	2.56%
2021-07-12	0	1.950	1.940	1.950	1.890	1.950	6,131,404	11,836,587	1.9305	16.24	16.15	16.24	15.74	16.24	736,341	16.075	1.56%
2021-07-09	0	1.920	1.910	1.920	1.860	1.930	5,589,000	10,580,940	1.8932	15.99	15.90	15.99	15.49	16.07	671,202	15.764	0.52%
2021-07-08	0	1.910	1.910	1.920	1.910	1.970	7,049,974	13,561,870	1.9237	15.90	15.90	15.99	15.90	16.40	846,655	16.018	-1.55%
2021-07-07	0	1.940	1.930	1.940	1.900	1.970	8,455,000	16,389,540	1.9384	16.15	16.07	16.15	15.82	16.40	1,015,389	16.141	-1.52%
2021-07-06	0	1.970	1.960	1.970	1.930	1.990	5,822,130	11,409,210	1.9596	16.40	16.32	16.40	16.07	16.57	699,199	16.318	1.55%
2021-07-05	0	1.940	1.940	1.950	1.930	2.020	9,809,000	19,167,390	1.9541	16.15	16.15	16.24	16.07	16.82	1,177,996	16.271	-2.51%
2021-07-02	0	1.990	1.970	1.990	1.950	2.010	4,971,779	9,803,520	1.9718	16.57	16.40	16.57	16.24	16.74	597,078	16.419	0.00%
2021-06-30	0	1.990	1.980	1.990	1.970	2.000	4,383,178	8,703,764	1.9857	16.57	16.49	16.57	16.40	16.65	526,391	16.535	-0.50%
2021-06-29	0	2.000	2.000	2.010	1.960	2.020	5,856,775	11,709,699	1.9993	16.65	16.65	16.74	16.32	16.82	703,360	16.648	0.00%
2021-06-28	0	2.000	1.990	2.000	1.980	2.020	2,641,000	5,268,210	1.9948	16.65	16.57	16.65	16.49	16.82	317,167	16.610	-0.50%
2021-06-25	0	2.010	2.010	2.020	2.000	2.040	3,195,030	6,436,125	2.0144	16.74	16.74	16.82	16.65	16.99	383,702	16.774	-0.99%
2021-06-24	0	2.030	2.020	2.030	2.000	2.050	3,147,000	6,368,120	2.0236	16.90	16.82	16.90	16.65	17.07	377,934	16.850	0.50%
2021-06-23	0	2.020	2.010	2.020	2.000	2.070	2,802,000	5,687,480	2.0298	16.82	16.74	16.82	16.65	17.24	336,502	16.902	-2.42%
2021-06-22	0	2.070	2.060	2.070	1.970	2.080	11,350,962	23,080,835	2.0334	17.24	17.15	17.24	16.40	17.32	1,363,175	16.932	4.55%
2021-06-21	0	1.980	1.980	1.990	1.930	2.020	9,565,200	18,974,472	1.9837	16.49	16.49	16.57	16.07	16.82	1,148,717	16.518	1.02%
2021-06-18	0	1.960	1.950	1.960	1.930	2.020	23,948,000	47,015,900	1.9632	16.32	16.24	16.32	16.07	16.82	2,875,996	16.348	-2.49%
2021-06-17	0	2.010	2.010	2.040	1.980	2.040	20,092,789	40,281,049	2.0048	16.74	16.74	16.99	16.49	16.99	2,413,010	16.693	0.00%
2021-06-16	0	2.010	2.000	2.010	1.990	2.080	11,449,000	23,026,350	2.0112	16.74	16.65	16.74	16.57	17.32	1,374,949	16.747	-2.43%
2021-06-15	0	2.060	2.060	2.070	2.050	2.140	20,396,537	42,500,344	2.0837	17.15	17.15	17.24	17.07	17.82	2,449,489	17.351	-2.14%
2021-06-11	0	2.320	2.310	2.320	2.310	2.360	10,598,318	24,663,611	2.3271	17.53	17.45	17.53	17.45	17.83	1,402,787	17.582	-0.85%
2021-06-10	0	2.340	2.330	2.340	2.320	2.380	12,604,880	29,572,724	2.3461	17.68	17.60	17.68	17.53	17.98	1,668,375	17.725	-0.43%
2021-06-09	0	2.350	2.340	2.350	2.340	2.420	12,541,218	29,870,970	2.3818	17.75	17.68	17.75	17.68	18.28	1,659,948	17.995	-2.89%
2021-06-08	0	2.420	2.410	2.420	2.320	2.450	24,548,000	58,467,831	2.3818	18.28	18.21	18.28	17.53	18.51	3,249,159	17.995	3.42%
2021-06-07	0	2.340	2.340	2.360	2.330	2.410	5,310,043	12,518,631	2.3575	17.68	17.68	17.83	17.60	18.21	702,834	17.812	-2.09%
2021-06-04	0	2.390	2.380	2.390	2.320	2.420	14,504,302	34,588,800	2.3847	18.06	17.98	18.06	17.53	18.28	1,919,781	18.017	1.70%
2021-06-03	0	2.350	2.350	2.360	2.300	2.380	13,222,360	31,026,656	2.3465	17.75	17.75	17.83	17.38	17.98	1,750,104	17.728	-0.42%
2021-06-02	0	2.360	2.350	2.360	2.270	2.390	31,215,000	73,052,750	2.3403	17.83	17.75	17.83	17.15	18.06	4,131,599	17.681	3.06%
2021-06-01	0	2.290	2.280	2.290	2.230	2.290	4,725,000	10,684,180	2.2612	17.30	17.23	17.30	16.85	17.30	625,398	17.084	2.69%
2021-05-31	0	2.230	2.230	2.240	2.230	2.290	3,308,414	7,443,879	2.2500	16.85	16.85	16.92	16.85	17.30	437,900	16.999	-2.62%
2021-05-28	0	2.290	2.280	2.290	2.260	2.300	7,411,972	16,974,787	2.2902	17.30	17.23	17.30	17.07	17.38	981,044	17.303	-0.43%
2021-05-27	0	2.300	2.280	2.300	2.230	2.300	11,997,351	27,425,459	2.2860	17.38	17.23	17.38	16.85	17.38	1,587,962	17.271	1.77%
2021-05-26	0	2.260	2.250	2.260	2.210	2.270	6,070,887	13,653,739	2.2491	17.07	17.00	17.07	16.70	17.15	803,539	16.992	1.80%
2021-05-25	0	2.220	2.210	2.230	2.200	2.240	7,200,500	15,989,955	2.2207	16.77	16.70	16.85	16.62	16.92	953,054	16.778	0.00%
2021-05-24	0	2.220	2.220	2.230	2.170	2.230	8,078,222	17,868,832	2.2120	16.77	16.77	16.85	16.39	16.85	1,069,229	16.712	1.83%
2021-05-21	0	2.180	2.170	2.180	2.140	2.190	5,912,054	12,853,842	2.1742	16.47	16.39	16.47	16.17	16.55	782,516	16.426	0.46%
2021-05-20	0	2.170	2.160	2.170	2.140	2.200	7,719,936	16,729,810	2.1671	16.39	16.32	16.39	16.17	16.62	1,021,806	16.373	-1.36%
2021-05-18	0	2.200	2.190	2.200	2.120	2.210	8,882,000	19,357,760	2.1794	16.62	16.55	16.62	16.02	16.70	1,175,616	16.466	3.77%
2021-05-17	0	2.120	2.120	2.130	2.110	2.190	7,574,000	16,245,910	2.1450	16.02	16.02	16.09	15.94	16.55	1,002,490	16.206	-2.30%
2021-05-14	0	2.170	2.160	2.170	2.120	2.180	9,285,000	19,982,350	2.1521	16.39	16.32	16.39	16.02	16.47	1,228,957	16.260	1.88%
2021-05-13	0	2.130	2.130	2.140	2.080	2.150	9,254,445	19,646,961	2.1230	16.09	16.09	16.17	15.71	16.24	1,224,913	16.039	0.00%
2021-05-12	0	2.130	2.120	2.130	2.100	2.160	8,575,000	18,274,955	2.1312	16.09	16.02	16.09	15.87	16.32	1,134,982	16.102	-0.93%
2021-05-11	0	2.150	2.150	2.160	2.070	2.200	16,271,001	34,802,682	2.1389	16.24	16.24	16.32	15.64	16.62	2,153,620	16.160	1.42%
2021-05-10	0	2.120	2.110	2.120	2.070	2.130	9,442,940	19,876,777	2.1049	16.02	15.94	16.02	15.64	16.09	1,249,862	15.903	2.42%
2021-05-07	0	2.070	2.060	2.070	2.060	2.130	18,827,013	39,334,304	2.0892	15.64	15.56	15.64	15.56	16.09	2,491,933	15.785	-2.82%
2021-05-06	0	2.130	2.120	2.130	2.120	2.180	10,828,929	23,114,051	2.1345	16.09	16.02	16.09	16.02	16.47	1,433,311	16.126	-0.47%
2021-05-05	0	2.140	2.140	2.150	2.110	2.170	7,595,120	16,228,443	2.1367	16.17	16.17	16.24	15.94	16.39	1,005,286	16.143	0.47%
2021-05-04	0	2.130	2.120	2.130	2.110	2.150	8,406,159	17,849,592	2.1234	16.09	16.02	16.09	15.94	16.24	1,112,634	16.043	-0.93%
2021-05-03	0	2.150	2.140	2.150	2.120	2.160	5,983,000	12,761,450	2.1330	16.24	16.17	16.24	16.02	16.32	791,906	16.115	-0.46%
2021-04-30	0	2.160	2.150	2.160	2.130	2.180	8,442,000	18,151,755	2.1502	16.32	16.24	16.32	16.09	16.47	1,117,378	16.245	0.00%
2021-04-29	0	2.160	2.160	2.170	2.150	2.190	4,722,750	10,229,837	2.1661	16.32	16.32	16.39	16.24	16.55	625,100	16.365	-0.46%
2021-04-28	0	2.170	2.160	2.170	2.150	2.190	7,285,440	15,816,802	2.1710	16.39	16.32	16.39	16.24	16.55	964,297	16.402	0.00%
2021-04-27	0	2.170	2.170	2.180	2.140	2.190	11,499,500	24,839,540	2.1601	16.39	16.39	16.47	16.17	16.55	1,522,067	16.320	0.00%
2021-04-26	0	2.170	2.160	2.170	2.160	2.210	6,256,224	13,646,452	2.1813	16.39	16.32	16.39	16.32	16.70	828,070	16.480	-1.36%
2021-04-23	0	2.200	2.200	2.210	2.170	2.220	8,819,288	19,389,266	2.1985	16.62	16.62	16.70	16.39	16.77	1,167,316	16.610	0.00%
2021-04-22	0	2.200	2.190	2.200	2.190	2.250	12,041,721	26,668,207	2.2147	16.62	16.55	16.62	16.55	17.00	1,593,835	16.732	-1.79%
2021-04-21	0	2.240	2.230	2.240	2.230	2.260	10,645,000	23,871,050	2.2425	16.92	16.85	16.92	16.85	17.07	1,408,966	16.942	-0.44%
2021-04-20	0	2.250	2.250	2.260	2.240	2.310	10,174,822	23,016,185	2.2621	17.00	17.00	17.07	16.92	17.45	1,346,734	17.090	-2.17%
2021-04-19	0	2.300	2.300	2.310	2.240	2.320	16,703,221	38,251,433	2.2901	17.38	17.38	17.45	16.92	17.53	2,210,829	17.302	1.77%
2021-04-16	0	2.260	2.250	2.260	2.190	2.270	9,392,000	20,854,267	2.2204	17.07	17.00	17.07	16.55	17.15	1,243,120	16.776	1.80%
2021-04-15	0	2.220	2.210	2.220	2.180	2.220	6,477,000	14,264,470	2.2023	16.77	16.70	16.77	16.47	16.77	857,292	16.639	1.37%
2021-04-14	0	2.190	2.190	2.200	2.190	2.220	9,111,012	20,051,761	2.2008	16.55	16.55	16.62	16.55	16.77	1,205,928	16.628	-0.45%
2021-04-13	0	2.200	2.200	2.210	2.200	2.230	5,833,839	12,885,059	2.2087	16.62	16.62	16.70	16.62	16.85	772,164	16.687	-0.45%
2021-04-12	0	2.210	2.200	2.210	2.180	2.230	9,897,309	21,808,024	2.2034	16.70	16.62	16.70	16.47	16.85	1,310,002	16.647	0.45%
2021-04-09	0	2.200	2.200	2.210	2.180	2.220	10,577,000	23,286,240	2.2016	16.62	16.62	16.70	16.47	16.77	1,399,966	16.633	-0.45%
2021-04-08	0	2.210	2.210	2.220	2.170	2.230	14,806,000	32,494,740	2.1947	16.70	16.70	16.77	16.39	16.85	1,959,714	16.581	-0.45%
2021-04-07	0	2.220	2.210	2.220	2.200	2.280	22,671,048	50,345,176	2.2207	16.77	16.70	16.77	16.62	17.23	3,000,727	16.778	-1.33%
2021-04-01	0	2.250	2.240	2.250	2.150	2.260	43,367,551	95,645,849	2.2055	17.00	16.92	17.00	16.24	17.07	5,740,104	16.663	-3.02%
2021-03-31	0	2.320	2.310	2.320	2.260	2.530	74,478,805	172,947,982	2.3221	17.53	17.45	17.53	17.07	19.11	9,857,972	17.544	-7.94%
2021-03-30	0	2.520	2.500	2.520	2.370	2.540	17,542,000	43,441,140	2.4764	19.04	18.89	19.04	17.91	19.19	2,321,849	18.710	6.33%
2021-03-29	0	2.370	2.360	2.370	2.270	2.430	24,767,124	58,607,795	2.3664	17.91	17.83	17.91	17.15	18.36	3,278,162	17.878	2.60%
2021-03-26	0	2.310	2.310	2.320	2.220	2.450	61,077,684	141,158,091	2.3111	17.45	17.45	17.53	16.77	18.51	8,084,207	17.461	-14.44%
2021-03-25	0	2.700	2.690	2.710	2.660	2.740	9,520,000	25,583,640	2.6874	20.40	20.32	20.47	20.10	20.70	1,260,062	20.303	-1.46%
2021-03-24	0	2.740	2.730	2.740	2.650	2.760	14,005,000	37,775,640	2.6973	20.70	20.63	20.70	20.02	20.85	1,853,694	20.379	-0.72%
2021-03-23	0	2.760	2.750	2.760	2.740	2.830	13,458,151	37,288,981	2.7707	20.85	20.78	20.85	20.70	21.38	1,781,313	20.933	-3.16%
2021-03-22	0	2.850	2.840	2.850	2.790	2.890	19,262,833	54,797,549	2.8447	21.53	21.46	21.53	21.08	21.83	2,549,617	21.492	-5.32%
2021-03-19	0	3.010	3.000	3.010	2.980	3.080	18,295,561	55,181,168	3.0161	22.74	22.67	22.74	22.51	23.27	2,421,590	22.787	-1.95%
2021-03-18	0	3.070	3.060	3.070	3.050	3.100	6,056,000	18,604,912	3.0721	23.19	23.12	23.19	23.04	23.42	801,569	23.211	-0.32%
2021-03-17	0	3.080	3.070	3.080	3.060	3.160	8,383,949	25,994,709	3.1005	23.27	23.19	23.27	23.12	23.87	1,109,695	23.425	-0.96%
2021-03-16	0	3.110	3.100	3.110	3.090	3.130	10,762,367	33,444,712	3.1076	23.50	23.42	23.50	23.35	23.65	1,424,501	23.478	-0.32%
2021-03-15	0	3.120	3.110	3.120	3.070	3.180	9,492,000	29,805,900	3.1401	23.57	23.50	23.57	23.19	24.03	1,256,356	23.724	1.30%
2021-03-12	0	3.080	3.070	3.080	2.990	3.130	9,985,000	30,721,820	3.0768	23.27	23.19	23.27	22.59	23.65	1,321,609	23.246	1.32%
2021-03-11	0	3.040	3.040	3.050	3.030	3.090	7,765,579	23,794,456	3.0641	22.97	22.97	23.04	22.89	23.35	1,027,848	23.150	0.33%
2021-03-10	0	3.030	3.020	3.030	2.990	3.070	6,531,400	19,710,508	3.0178	22.89	22.82	22.89	22.59	23.19	864,492	22.800	-0.33%
2021-03-09	0	3.040	3.040	3.050	3.000	3.090	10,658,866	32,370,356	3.0369	22.97	22.97	23.04	22.67	23.35	1,410,801	22.945	-0.33%
2021-03-08	0	3.050	3.040	3.050	3.040	3.170	4,396,503	13,590,224	3.0911	23.04	22.97	23.04	22.97	23.95	581,919	23.354	-0.65%
2021-03-05	0	3.070	3.060	3.070	3.010	3.130	11,176,234	34,019,642	3.0439	23.19	23.12	23.19	22.74	23.65	1,479,280	22.997	-2.54%
2021-03-04	0	3.150	3.150	3.160	3.090	3.200	15,052,855	47,242,280	3.1384	23.80	23.80	23.87	23.35	24.18	1,992,387	23.711	1.29%
2021-03-03	0	3.110	3.100	3.110	3.040	3.130	12,701,000	39,379,980	3.1005	23.50	23.42	23.50	22.97	23.65	1,681,097	23.425	1.63%
2021-03-02	0	3.060	3.050	3.060	2.960	3.080	13,421,010	40,770,312	3.0378	23.12	23.04	23.12	22.36	23.27	1,776,397	22.951	0.99%
2021-03-01	0	3.030	3.020	3.030	2.940	3.070	9,303,003	27,970,548	3.0066	22.89	22.82	22.89	22.21	23.19	1,231,340	22.716	1.34%
2021-02-26	0	2.990	2.970	2.990	2.920	3.060	15,395,800	46,028,473	2.9897	22.59	22.44	22.59	22.06	23.12	2,037,779	22.588	-0.33%
2021-02-25	0	3.000	3.000	3.010	2.820	3.050	20,358,472	60,940,053	2.9934	22.67	22.67	22.74	21.31	23.04	2,694,636	22.615	7.14%
2021-02-24	0	2.800	2.790	2.800	2.790	2.910	15,246,629	43,657,821	2.8634	21.15	21.08	21.15	21.08	21.99	2,018,035	21.634	-1.75%
2021-02-23	0	2.850	2.840	2.850	2.800	2.860	8,196,798	23,298,296	2.8424	21.53	21.46	21.53	21.15	21.61	1,084,923	21.475	1.79%
2021-02-22	0	2.800	2.800	2.810	2.780	2.830	8,187,014	22,989,210	2.8080	21.15	21.15	21.23	21.00	21.38	1,083,628	21.215	0.72%
2021-02-19	0	2.780	2.780	2.790	2.760	2.810	9,481,000	26,333,170	2.7775	21.00	21.00	21.08	20.85	21.23	1,254,900	20.984	-0.71%
2021-02-18	0	2.800	2.790	2.800	2.780	2.840	7,580,000	21,300,690	2.8101	21.15	21.08	21.15	21.00	21.46	1,003,284	21.231	0.00%
2021-02-17	0	2.800	2.790	2.800	2.790	2.850	7,445,354	20,917,203	2.8094	21.15	21.08	21.15	21.08	21.53	985,463	21.226	-1.41%
2021-02-16	0	2.840	2.830	2.840	2.800	2.840	6,192,000	17,505,230	2.8271	21.46	21.38	21.46	21.15	21.46	819,570	21.359	1.79%
2021-02-11	0	2.790	2.780	2.790	2.760	2.790	2,903,000	8,051,315	2.7734	21.08	21.00	21.08	20.85	21.08	384,239	20.954	1.09%
2021-02-10	0	2.760	2.750	2.760	2.740	2.800	5,200,984	14,338,552	2.7569	20.85	20.78	20.85	20.70	21.15	688,399	20.829	0.36%
2021-02-09	0	2.750	2.750	2.760	2.750	2.800	5,330,387	14,743,472	2.7659	20.78	20.78	20.85	20.78	21.15	705,527	20.897	-1.79%
2021-02-08	0	2.800	2.800	2.820	2.770	2.840	5,607,000	15,791,725	2.8164	21.15	21.15	21.31	20.93	21.46	742,139	21.279	0.72%
2021-02-05	0	2.780	2.780	2.790	2.750	2.800	4,226,159	11,727,991	2.7751	21.00	21.00	21.08	20.78	21.15	559,372	20.966	0.72%
2021-02-04	0	2.760	2.750	2.760	2.720	2.780	5,602,000	15,404,900	2.7499	20.85	20.78	20.85	20.55	21.00	741,477	20.776	0.00%
2021-02-03	0	2.760	2.750	2.760	2.720	2.800	4,920,000	13,560,030	2.7561	20.85	20.78	20.85	20.55	21.15	651,208	20.823	-0.72%
2021-02-02	0	2.780	2.770	2.780	2.690	2.800	12,527,147	34,451,524	2.7501	21.00	20.93	21.00	20.32	21.15	1,658,086	20.778	2.58%
2021-02-01	0	2.710	2.710	2.720	2.640	2.740	11,434,265	30,673,489	2.6826	20.47	20.47	20.55	19.95	20.70	1,513,433	20.267	0.00%
2021-01-29	0	2.710	2.710	2.720	2.640	2.780	13,495,900	36,379,279	2.6956	20.47	20.47	20.55	19.95	21.00	1,786,310	20.366	1.12%
2021-01-28	0	2.680	2.680	2.690	2.670	2.730	6,279,000	16,875,610	2.6876	20.25	20.25	20.32	20.17	20.63	831,085	20.306	-2.19%
2021-01-27	0	2.740	2.720	2.740	2.670	2.750	6,130,000	16,606,981	2.7091	20.70	20.55	20.70	20.17	20.78	811,363	20.468	0.37%
2021-01-26	0	2.730	2.720	2.730	2.690	2.750	7,488,000	20,392,060	2.7233	20.63	20.55	20.63	20.32	20.78	991,107	20.575	-0.73%
2021-01-25	0	2.750	2.750	2.760	2.690	2.820	9,603,000	26,250,755	2.7336	20.78	20.78	20.85	20.32	21.31	1,271,048	20.653	-1.79%
2021-01-22	0	2.800	2.790	2.800	2.790	2.860	8,620,663	24,185,346	2.8055	21.15	21.08	21.15	21.08	21.61	1,141,026	21.196	-1.75%
2021-01-21	0	2.850	2.850	2.860	2.800	2.990	41,895,440	119,989,082	2.8640	21.53	21.53	21.61	21.15	22.59	5,545,256	21.638	-4.68%
2021-01-20	0	2.990	2.980	2.990	2.970	3.040	9,559,640	28,626,992	2.9946	22.59	22.51	22.59	22.44	22.97	1,265,308	22.625	-0.33%
2021-01-19	0	3.000	2.990	3.000	2.890	3.040	13,664,600	40,716,769	2.9797	22.67	22.59	22.67	21.83	22.97	1,808,639	22.512	3.09%
2021-01-18	0	2.910	2.910	2.920	2.820	2.940	6,601,531	18,960,123	2.8721	21.99	21.99	22.06	21.31	22.21	873,775	21.699	2.11%
2021-01-15	0	2.850	2.820	2.850	2.790	2.850	5,358,839	15,123,681	2.8222	21.53	21.31	21.53	21.08	21.53	709,293	21.322	0.71%
2021-01-14	0	2.830	2.820	2.830	2.790	2.840	4,721,524	13,302,619	2.8174	21.38	21.31	21.38	21.08	21.46	624,938	21.286	0.00%
2021-01-13	0	2.830	2.820	2.830	2.800	2.860	7,238,352	20,392,939	2.8173	21.38	21.31	21.38	21.15	21.61	958,064	21.286	-0.70%
2021-01-12	0	2.850	2.840	2.850	2.750	2.850	10,594,206	29,770,577	2.8101	21.53	21.46	21.53	20.78	21.53	1,402,243	21.231	3.64%
2021-01-11	0	2.750	2.740	2.750	2.690	2.760	8,507,490	23,238,783	2.7316	20.78	20.70	20.78	20.32	20.85	1,126,046	20.637	1.48%
2021-01-08	0	2.710	2.700	2.710	2.660	2.730	10,658,505	28,730,657	2.6956	20.47	20.40	20.47	20.10	20.63	1,410,754	20.365	-0.73%
2021-01-07	0	2.730	2.730	2.740	2.720	2.780	7,191,000	19,653,005	2.7330	20.63	20.63	20.70	20.55	21.00	951,797	20.648	-0.73%
2021-01-06	0	2.750	2.740	2.750	2.710	2.770	7,047,754	19,300,180	2.7385	20.78	20.70	20.78	20.47	20.93	932,837	20.690	1.48%
2021-01-05	0	2.710	2.710	2.720	2.670	2.730	9,931,187	26,849,885	2.7036	20.47	20.47	20.55	20.17	20.63	1,314,486	20.426	-1.09%
2021-01-04	0	2.740	2.740	2.750	2.700	2.830	7,356,775	20,119,070	2.7348	20.70	20.70	20.78	20.40	21.38	973,739	20.662	-2.14%
2020-12-31	0	2.800	2.800	2.820	2.730	2.820	3,067,057	8,574,285	2.7956	21.15	21.15	21.31	20.63	21.31	405,954	21.121	1.82%
2020-12-30	0	2.750	2.750	2.760	2.730	2.780	3,595,823	9,896,066	2.7521	20.78	20.78	20.85	20.63	21.00	475,941	20.793	0.73%
2020-12-29	0	2.730	2.720	2.730	2.700	2.740	4,297,114	11,710,012	2.7251	20.63	20.55	20.63	20.40	20.70	568,764	20.589	1.11%
2020-12-28	0	2.700	2.700	2.710	2.700	2.790	7,202,582	19,694,268	2.7343	20.40	20.40	20.47	20.40	21.08	953,330	20.658	-1.46%
2020-12-24	0	2.740	2.740	2.760	2.720	2.770	3,588,000	9,843,950	2.7436	20.70	20.70	20.85	20.55	20.93	474,906	20.728	0.00%
2020-12-23	0	2.740	2.740	2.750	2.700	2.760	7,944,724	21,655,372	2.7258	20.70	20.70	20.78	20.40	20.85	1,051,559	20.594	1.11%
2020-12-22	0	2.710	2.700	2.710	2.690	2.750	8,332,000	22,647,035	2.7181	20.47	20.40	20.47	20.32	20.78	1,102,819	20.536	-1.09%
2020-12-21	0	2.740	2.730	2.740	2.730	2.790	6,118,755	16,852,978	2.7543	20.70	20.63	20.70	20.63	21.08	809,875	20.809	-1.79%
2020-12-18	0	2.790	2.780	2.790	2.750	2.800	6,511,391	18,092,975	2.7787	21.08	21.00	21.08	20.78	21.15	861,844	20.993	0.72%
2020-12-17	0	2.770	2.760	2.770	2.730	2.790	8,991,762	24,775,490	2.7554	20.93	20.85	20.93	20.63	21.08	1,190,144	20.817	0.00%
2020-12-16	0	2.770	2.770	2.780	2.750	2.810	10,600,999	29,438,070	2.7769	20.93	20.93	21.00	20.78	21.23	1,403,142	20.980	-0.36%
2020-12-15	0	2.780	2.770	2.780	2.760	2.830	9,566,431	26,648,274	2.7856	21.00	20.93	21.00	20.85	21.38	1,266,207	21.046	-1.42%
2020-12-14	0	2.820	2.810	2.820	2.810	2.890	11,130,880	31,706,802	2.8485	21.31	21.23	21.31	21.23	21.83	1,473,277	21.521	0.71%
2020-12-11	0	2.800	2.800	2.810	2.800	2.850	6,864,377	19,351,141	2.8191	21.15	21.15	21.23	21.15	21.53	908,565	21.299	-0.71%
2020-12-10	0	2.820	2.820	2.830	2.820	2.880	6,896,750	19,599,841	2.8419	21.31	21.31	21.38	21.31	21.76	912,850	21.471	-1.40%
2020-12-09	0	2.860	2.860	2.870	2.850	2.890	7,584,131	21,735,559	2.8659	21.61	21.61	21.68	21.53	21.83	1,003,831	21.653	-1.04%
2020-12-08	0	2.890	2.880	2.890	2.880	2.930	9,581,811	27,783,331	2.8996	21.83	21.76	21.83	21.76	22.14	1,268,243	21.907	-0.69%
2020-12-07	0	2.910	2.900	2.910	2.890	2.980	12,125,015	35,392,917	2.9190	21.99	21.91	21.99	21.83	22.51	1,604,860	22.054	-2.02%
2020-12-04	0	2.970	2.960	2.970	2.970	3.040	14,282,000	42,610,130	2.9835	22.44	22.36	22.44	22.44	22.97	1,890,357	22.541	-1.66%
2020-12-03	0	3.020	3.020	3.040	3.000	3.060	12,660,418	38,317,405	3.0266	22.82	22.82	22.97	22.67	23.12	1,675,726	22.866	0.00%
2020-12-02	0	3.020	3.020	3.030	3.010	3.050	12,139,235	36,797,469	3.0313	22.82	22.82	22.89	22.74	23.04	1,606,742	22.902	-1.63%
2020-12-01	0	3.070	3.070	3.080	3.030	3.110	24,045,077	74,095,509	3.0815	23.19	23.19	23.27	22.89	23.50	3,182,593	23.281	-0.32%
2020-11-30	0	3.080	3.080	3.090	2.960	3.150	193,752,661	592,851,419	3.0598	23.27	23.27	23.35	22.36	23.80	25,644,991	23.118	1.32%
2020-11-27	0	3.040	3.030	3.040	3.000	3.080	22,542,681	68,407,422	3.0346	22.97	22.89	22.97	22.67	23.27	2,983,736	22.927	0.66%
2020-11-26	0	3.020	3.020	3.030	3.010	3.060	10,302,926	31,154,321	3.0238	22.82	22.82	22.89	22.74	23.12	1,363,689	22.846	-0.66%
2020-11-25	0	3.040	3.030	3.040	3.020	3.100	8,387,138	25,586,140	3.0506	22.97	22.89	22.97	22.82	23.42	1,110,117	23.048	-0.33%
2020-11-24	0	3.050	3.040	3.050	3.040	3.100	6,731,124	20,591,731	3.0592	23.04	22.97	23.04	22.97	23.42	890,928	23.113	-1.61%
2020-11-23	0	3.100	3.100	3.110	3.030	3.120	9,890,671	30,450,324	3.0787	23.42	23.42	23.50	22.89	23.57	1,309,124	23.260	1.31%
2020-11-20	0	3.060	3.050	3.060	3.030	3.090	8,011,807	24,399,623	3.0455	23.12	23.04	23.12	22.89	23.35	1,060,438	23.009	-0.33%
2020-11-19	0	3.070	3.070	3.080	3.060	3.100	8,091,899	24,938,187	3.0819	23.19	23.19	23.27	23.12	23.42	1,071,039	23.284	-0.65%
2020-11-18	0	3.090	3.090	3.100	3.040	3.120	9,958,880	30,771,041	3.0898	23.35	23.35	23.42	22.97	23.57	1,318,152	23.344	-0.64%
2020-11-17	0	3.110	3.100	3.110	3.060	3.110	5,420,569	16,786,470	3.0968	23.50	23.42	23.50	23.12	23.50	717,463	23.397	1.30%
2020-11-16	0	3.070	3.070	3.080	3.010	3.160	17,183,000	52,685,870	3.0662	23.19	23.19	23.27	22.74	23.87	2,274,332	23.165	-2.23%
2020-11-13	0	3.140	3.140	3.150	3.110	3.230	10,006,867	31,484,808	3.1463	23.72	23.72	23.80	23.50	24.40	1,324,503	23.771	-2.79%
2020-11-12	0	3.230	3.220	3.230	3.210	3.390	20,757,829	67,709,559	3.2619	24.40	24.33	24.40	24.25	25.61	2,747,494	24.644	-4.15%
2020-11-11	0	3.370	3.350	3.370	3.280	3.400	22,239,133	74,457,441	3.3480	25.46	25.31	25.46	24.78	25.69	2,943,559	25.295	1.20%
2020-11-10	0	3.330	3.320	3.330	3.210	3.420	20,449,275	68,624,596	3.3558	25.16	25.08	25.16	24.25	25.84	2,706,654	25.354	4.06%
2020-11-09	0	3.200	3.190	3.200	3.150	3.260	8,675,519	27,677,475	3.1903	24.18	24.10	24.18	23.80	24.63	1,148,287	24.103	-0.62%
2020-11-06	0	3.220	3.210	3.220	3.160	3.220	11,565,726	36,905,717	3.1910	24.33	24.25	24.33	23.87	24.33	1,530,833	24.108	2.22%
2020-11-05	0	3.150	3.140	3.150	3.090	3.180	13,047,244	40,923,042	3.1365	23.80	23.72	23.80	23.35	24.03	1,726,926	23.697	1.94%
2020-11-04	0	3.090	3.080	3.090	3.060	3.100	6,368,362	19,618,869	3.0807	23.35	23.27	23.35	23.12	23.42	842,913	23.275	0.65%
2020-11-03	0	3.070	3.070	3.080	3.030	3.080	6,924,135	21,201,702	3.0620	23.19	23.19	23.27	22.89	23.27	916,475	23.134	1.66%
2020-11-02	0	3.020	3.020	3.030	3.000	3.060	5,465,592	16,546,536	3.0274	22.82	22.82	22.89	22.67	23.12	723,423	22.873	1.00%
2020-10-30	0	2.990	2.980	2.990	2.970	3.040	10,463,631	31,333,751	2.9945	22.59	22.51	22.59	22.44	22.97	1,384,960	22.624	0.34%
2020-10-29	0	2.980	2.970	2.980	2.950	3.010	8,395,439	25,004,883	2.9784	22.51	22.44	22.51	22.29	22.74	1,111,215	22.502	-1.00%
2020-10-28	0	3.010	3.000	3.010	2.960	3.020	12,408,043	37,035,661	2.9848	22.74	22.67	22.74	22.36	22.82	1,642,321	22.551	0.00%
2020-10-27	0	3.010	3.000	3.010	2.970	3.070	12,040,564	36,110,991	2.9991	22.74	22.67	22.74	22.44	23.19	1,593,682	22.659	-2.27%
2020-10-23	0	3.080	3.070	3.080	3.030	3.100	6,658,250	20,419,291	3.0668	23.27	23.19	23.27	22.89	23.42	881,282	23.170	0.65%
2020-10-22	0	3.060	3.040	3.060	3.010	3.080	14,128,976	43,140,277	3.0533	23.12	22.97	23.12	22.74	23.27	1,870,103	23.068	1.66%
2020-10-21	0	3.010	3.000	3.010	3.000	3.060	6,786,440	20,462,126	3.0151	22.74	22.67	22.74	22.67	23.12	898,249	22.780	-0.99%
2020-10-20	0	3.040	3.030	3.040	3.020	3.120	8,199,651	24,984,754	3.0471	22.97	22.89	22.97	22.82	23.57	1,085,301	23.021	-1.62%
2020-10-19	0	3.090	3.090	3.100	3.070	3.130	8,789,711	27,171,699	3.0913	23.35	23.35	23.42	23.19	23.65	1,163,401	23.355	0.65%
2020-10-16	0	3.070	3.060	3.070	3.060	3.100	8,396,195	25,810,481	3.0741	23.19	23.12	23.19	23.12	23.42	1,111,316	23.225	0.33%
2020-10-15	0	3.060	3.050	3.060	3.040	3.160	13,354,000	41,085,470	3.0766	23.12	23.04	23.12	22.97	23.87	1,767,528	23.245	-3.16%
2020-10-14	0	3.160	3.150	3.160	3.150	3.290	10,653,778	33,926,025	3.1844	23.87	23.80	23.87	23.80	24.86	1,410,128	24.059	-3.36%
2020-10-12	0	3.270	3.260	3.270	3.240	3.320	7,781,222	25,508,234	3.2782	24.71	24.63	24.71	24.48	25.08	1,029,918	24.767	0.62%
2020-10-09	0	3.250	3.240	3.250	3.230	3.280	5,773,949	18,816,384	3.2588	24.55	24.48	24.55	24.40	24.78	764,237	24.621	0.62%
2020-10-08	0	3.230	3.220	3.230	3.180	3.260	6,410,154	20,661,097	3.2232	24.40	24.33	24.40	24.03	24.63	848,444	24.352	0.94%
2020-10-07	0	3.200	3.190	3.200	3.100	3.200	6,337,411	20,081,849	3.1688	24.18	24.10	24.18	23.42	24.18	838,816	23.941	0.95%
2020-10-06	0	3.170	3.160	3.170	3.040	3.180	7,982,605	25,111,703	3.1458	23.95	23.87	23.95	22.97	24.03	1,056,573	23.767	5.32%
2020-10-05	0	3.010	3.010	3.020	2.990	3.100	12,523,031	37,777,390	3.0166	22.74	22.74	22.82	22.59	23.42	1,657,541	22.791	-1.63%
2020-09-30	0	3.060	3.050	3.060	3.030	3.110	8,416,255	25,765,547	3.0614	23.12	23.04	23.12	22.89	23.50	1,113,971	23.129	0.33%
2020-09-29	0	3.050	3.040	3.050	3.020	3.080	11,543,000	35,175,021	3.0473	23.04	22.97	23.04	22.82	23.27	1,527,825	23.023	0.00%
2020-09-28	0	3.050	3.050	3.070	3.010	3.070	18,317,000	55,834,990	3.0483	23.04	23.04	23.19	22.74	23.19	2,424,428	23.030	0.33%
2020-09-25	0	3.040	3.040	3.050	2.980	3.180	13,653,142	41,925,842	3.0708	22.97	22.97	23.04	22.51	24.03	1,807,122	23.200	-2.56%
2020-09-24	0	3.120	3.110	3.120	3.080	3.170	10,340,026	32,211,293	3.1152	23.57	23.50	23.57	23.27	23.95	1,368,600	23.536	-1.58%
2020-09-23	0	3.170	3.170	3.190	3.170	3.240	6,099,776	19,481,665	3.1938	23.95	23.95	24.10	23.95	24.48	807,363	24.130	-0.63%
2020-09-22	0	3.190	3.190	3.200	3.180	3.290	9,433,613	30,452,091	3.2280	24.10	24.10	24.18	24.03	24.86	1,248,628	24.388	-2.45%
2020-09-21	0	3.270	3.260	3.270	3.240	3.470	14,486,620	47,699,005	3.2926	24.71	24.63	24.71	24.48	26.22	1,917,441	24.876	-4.39%
2020-09-18	0	3.540	3.540	3.550	3.530	3.590	9,049,448	32,236,618	3.5623	25.84	25.84	25.91	25.77	26.20	1,239,807	26.001	-0.84%
2020-09-17	0	3.570	3.550	3.570	3.540	3.620	6,165,809	22,031,394	3.5732	26.06	25.91	26.06	25.84	26.42	844,738	26.081	-0.83%
2020-09-16	0	3.600	3.580	3.600	3.560	3.620	6,147,932	22,099,434	3.5946	26.28	26.13	26.28	25.98	26.42	842,289	26.237	0.56%
2020-09-15	0	3.580	3.580	3.590	3.500	3.640	7,007,785	25,091,772	3.5806	26.13	26.13	26.20	25.55	26.57	960,092	26.135	1.99%
2020-09-14	0	3.510	3.500	3.510	3.480	3.540	6,873,000	24,087,640	3.5047	25.62	25.55	25.62	25.40	25.84	941,626	25.581	0.57%
2020-09-11	0	3.490	3.480	3.490	3.460	3.520	5,463,400	19,083,590	3.4930	25.47	25.40	25.47	25.25	25.69	748,506	25.496	0.29%
2020-09-10	0	3.480	3.460	3.480	3.460	3.530	6,025,000	21,073,020	3.4976	25.40	25.25	25.40	25.25	25.77	825,447	25.529	0.29%
2020-09-09	0	3.470	3.440	3.470	3.410	3.510	8,791,219	30,347,695	3.4520	25.33	25.11	25.33	24.89	25.62	1,204,429	25.197	0.58%
2020-09-08	0	3.450	3.450	3.460	3.450	3.550	7,286,000	25,386,780	3.4843	25.18	25.18	25.25	25.18	25.91	998,208	25.432	-0.29%
2020-09-07	0	3.460	3.460	3.470	3.430	3.540	7,657,187	26,641,791	3.4793	25.25	25.25	25.33	25.04	25.84	1,049,062	25.396	-1.42%
2020-09-04	0	3.510	3.510	3.530	3.460	3.540	6,526,128	22,813,865	3.4958	25.62	25.62	25.77	25.25	25.84	894,103	25.516	-1.13%
2020-09-03	0	3.550	3.550	3.560	3.530	3.620	8,100,139	28,891,141	3.5667	25.91	25.91	25.98	25.77	26.42	1,109,748	26.034	0.00%
2020-09-02	0	3.550	3.550	3.570	3.520	3.610	8,763,320	31,210,537	3.5615	25.91	25.91	26.06	25.69	26.35	1,200,607	25.996	-1.93%
2020-09-01	0	3.620	3.620	3.650	3.590	3.670	7,452,489	27,127,530	3.6401	26.42	26.42	26.64	26.20	26.79	1,021,018	26.569	0.00%
2020-08-31	0	3.620	3.620	3.660	3.620	3.750	15,236,682	56,064,804	3.6796	26.42	26.42	26.71	26.42	27.37	2,087,481	26.858	-0.28%
2020-08-28	0	3.630	3.630	3.680	3.550	3.700	10,729,451	39,005,798	3.6354	26.50	26.50	26.86	25.91	27.01	1,469,974	26.535	1.40%
2020-08-27	0	3.580	3.570	3.580	3.570	3.700	9,344,769	33,672,947	3.6034	26.13	26.06	26.13	26.06	27.01	1,280,267	26.302	-1.92%
2020-08-26	0	3.650	3.650	3.660	3.580	3.720	19,144,439	69,414,250	3.6258	26.64	26.64	26.71	26.13	27.15	2,622,857	26.465	0.00%
2020-08-25	0	3.650	3.640	3.650	3.580	3.880	42,782,337	157,159,869	3.6735	26.64	26.57	26.64	26.13	28.32	5,861,335	26.813	-12.05%
2020-08-24	0	4.150	4.140	4.150	4.030	4.150	11,289,766	46,473,649	4.1164	30.29	30.22	30.29	29.42	30.29	1,546,739	30.046	2.98%
2020-08-21	0	4.030	4.030	4.040	3.970	4.060	9,605,799	38,704,945	4.0293	29.42	29.42	29.49	28.98	29.63	1,316,029	29.410	1.26%
2020-08-20	0	3.980	3.980	3.990	3.850	3.990	12,367,898	48,522,853	3.9233	29.05	29.05	29.12	28.10	29.12	1,694,447	28.636	3.65%
2020-08-19	0	3.840	3.840	3.860	3.770	3.880	5,838,875	22,376,392	3.8323	28.03	28.03	28.17	27.52	28.32	799,947	27.972	0.52%
2020-08-18	0	3.820	3.810	3.820	3.770	3.860	7,753,322	29,574,980	3.8145	27.88	27.81	27.88	27.52	28.17	1,062,233	27.842	-0.78%
2020-08-17	0	3.850	3.820	3.850	3.790	3.870	6,930,612	26,558,877	3.8321	28.10	27.88	28.10	27.66	28.25	949,519	27.971	1.85%
2020-08-14	0	3.780	3.770	3.780	3.730	3.830	6,974,087	26,505,404	3.8006	27.59	27.52	27.59	27.23	27.96	955,475	27.741	1.61%
2020-08-13	0	3.720	3.720	3.730	3.680	3.750	5,486,095	20,401,770	3.7188	27.15	27.15	27.23	26.86	27.37	751,615	27.144	0.27%
2020-08-12	0	3.710	3.710	3.720	3.690	3.780	7,500,163	27,929,563	3.7239	27.08	27.08	27.15	26.93	27.59	1,027,549	27.181	-0.54%
2020-08-11	0	3.730	3.730	3.740	3.650	3.820	10,821,443	40,498,475	3.7424	27.23	27.23	27.30	26.64	27.88	1,482,577	27.316	1.63%
2020-08-10	0	3.670	3.670	3.680	3.600	3.690	5,561,879	20,349,183	3.6587	26.79	26.79	26.86	26.28	26.93	761,998	26.705	0.82%
2020-08-07	0	3.640	3.630	3.640	3.580	3.660	5,208,323	18,837,593	3.6168	26.57	26.50	26.57	26.13	26.71	713,559	26.399	0.83%
2020-08-06	0	3.610	3.610	3.630	3.580	3.660	7,191,619	26,052,634	3.6226	26.35	26.35	26.50	26.13	26.71	985,278	26.442	-0.28%
2020-08-05	0	3.620	3.620	3.630	3.600	3.670	6,287,226	22,833,830	3.6318	26.42	26.42	26.50	26.28	26.79	861,373	26.509	0.28%
2020-08-04	0	3.610	3.610	3.620	3.510	3.640	9,963,337	35,768,342	3.5900	26.35	26.35	26.42	25.62	26.57	1,365,013	26.204	1.98%
2020-08-03	0	3.540	3.510	3.540	3.460	3.600	6,640,827	23,464,497	3.5334	25.84	25.62	25.84	25.25	26.28	909,817	25.790	1.72%
2020-07-31	0	3.480	3.470	3.480	3.480	3.600	6,202,791	21,860,639	3.5243	25.40	25.33	25.40	25.40	26.28	849,805	25.724	0.58%
2020-07-30	0	3.460	3.440	3.460	3.440	3.540	5,319,015	18,550,087	3.4875	25.25	25.11	25.25	25.11	25.84	728,724	25.456	0.29%
2020-07-29	0	3.450	3.440	3.450	3.350	3.460	5,704,636	19,597,068	3.4353	25.18	25.11	25.18	24.45	25.25	781,556	25.074	2.37%
2020-07-28	0	3.370	3.370	3.390	3.370	3.410	4,988,000	16,902,360	3.3886	24.60	24.60	24.74	24.60	24.89	683,374	24.734	1.20%
2020-07-27	0	3.330	3.330	3.340	3.330	3.410	4,937,245	16,607,118	3.3636	24.31	24.31	24.38	24.31	24.89	676,420	24.551	-0.60%
2020-07-24	0	3.350	3.350	3.360	3.350	3.470	8,198,000	27,762,470	3.3865	24.45	24.45	24.52	24.45	25.33	1,123,156	24.718	-2.33%
2020-07-23	0	3.430	3.430	3.440	3.410	3.460	5,185,000	17,828,520	3.4385	25.04	25.04	25.11	24.89	25.25	710,364	25.098	-0.29%
2020-07-22	0	3.440	3.430	3.440	3.420	3.500	6,600,687	22,874,163	3.4654	25.11	25.04	25.11	24.96	25.55	904,318	25.294	-1.43%
2020-07-21	0	3.490	3.490	3.500	3.470	3.590	7,158,740	25,004,480	3.4929	25.47	25.47	25.55	25.33	26.20	980,773	25.495	-1.41%
2020-07-20	0	3.540	3.540	3.560	3.410	3.590	5,972,921	21,078,755	3.5291	25.84	25.84	25.98	24.89	26.20	818,312	25.759	2.91%
2020-07-17	0	3.440	3.440	3.460	3.440	3.530	5,994,960	20,830,811	3.4747	25.11	25.11	25.25	25.11	25.77	821,331	25.362	-0.86%
2020-07-16	0	3.470	3.470	3.490	3.470	3.580	7,677,452	27,021,432	3.5196	25.33	25.33	25.47	25.33	26.13	1,051,839	25.690	-1.98%
2020-07-15	0	3.540	3.530	3.540	3.510	3.580	4,992,000	17,662,830	3.5382	25.84	25.77	25.84	25.62	26.13	683,922	25.826	0.57%
2020-07-14	0	3.520	3.510	3.520	3.510	3.630	6,949,619	24,688,847	3.5525	25.69	25.62	25.69	25.62	26.50	952,123	25.930	-2.49%
2020-07-13	0	3.610	3.600	3.610	3.560	3.680	5,041,199	18,227,360	3.6157	26.35	26.28	26.35	25.98	26.86	690,662	26.391	-0.55%
2020-07-10	0	3.630	3.610	3.630	3.600	3.730	7,238,305	26,288,329	3.6318	26.50	26.35	26.50	26.28	27.23	991,674	26.509	-1.89%
2020-07-09	0	3.700	3.690	3.700	3.690	3.820	9,160,946	34,135,436	3.7262	27.01	26.93	27.01	26.93	27.88	1,255,083	27.198	-2.37%
2020-07-08	0	3.790	3.770	3.790	3.720	3.820	11,211,519	42,175,653	3.7618	27.66	27.52	27.66	27.15	27.88	1,536,019	27.458	0.26%
2020-07-07	0	3.780	3.780	3.790	3.720	3.950	19,723,321	74,680,460	3.7864	27.59	27.59	27.66	27.15	28.83	2,702,166	27.637	-2.33%
2020-07-06	0	3.870	3.860	3.870	3.720	3.880	10,876,200	41,664,562	3.8308	28.25	28.17	28.25	27.15	28.32	1,490,079	27.961	5.16%
2020-07-03	0	3.680	3.680	3.690	3.600	3.700	17,559,800	64,587,791	3.6782	26.86	26.86	26.93	26.28	27.01	2,405,756	26.847	1.66%
2020-07-02	0	3.620	3.610	3.620	3.430	3.620	31,672,747	112,540,599	3.5532	26.42	26.35	26.42	25.04	26.42	4,339,281	25.935	8.06%
2020-06-30	0	3.350	3.350	3.360	3.330	3.420	7,202,000	24,241,130	3.3659	24.45	24.45	24.52	24.31	24.96	986,700	24.568	-1.18%
2020-06-29	0	3.390	3.380	3.390	3.350	3.400	5,248,281	17,743,316	3.3808	24.74	24.67	24.74	24.45	24.82	719,033	24.677	-0.29%
2020-06-26	0	3.400	3.400	3.410	3.360	3.430	5,462,958	18,602,298	3.4052	24.82	24.82	24.89	24.52	25.04	748,445	24.855	0.89%
2020-06-24	0	3.370	3.370	3.380	3.370	3.460	8,245,000	27,961,835	3.3914	24.60	24.60	24.67	24.60	25.25	1,129,595	24.754	-2.32%
2020-06-23	0	3.450	3.440	3.450	3.360	3.480	7,314,900	25,098,216	3.4311	25.18	25.11	25.18	24.52	25.40	1,002,168	25.044	-0.86%
2020-06-22	0	3.480	3.470	3.480	3.440	3.530	6,096,622	21,168,696	3.4722	25.40	25.33	25.40	25.11	25.77	835,259	25.344	-1.42%
2020-06-19	0	3.530	3.520	3.530	3.420	3.560	36,097,503	127,077,173	3.5204	25.77	25.69	25.77	24.96	25.98	4,945,488	25.696	3.22%
2020-06-18	0	3.420	3.410	3.420	3.370	3.460	9,477,000	32,520,420	3.4315	24.96	24.89	24.96	24.60	25.25	1,298,383	25.047	1.48%
2020-06-17	0	3.370	3.360	3.370	3.320	3.440	8,637,000	29,219,260	3.3830	24.60	24.52	24.60	24.23	25.11	1,183,300	24.693	1.51%
2020-06-16	0	3.320	3.320	3.330	3.320	3.400	8,410,000	28,193,315	3.3524	24.23	24.23	24.31	24.23	24.82	1,152,200	24.469	1.22%
2020-06-15	0	3.280	3.280	3.290	3.280	3.400	11,838,000	39,446,470	3.3322	23.94	23.94	24.01	23.94	24.82	1,621,849	24.322	-2.96%
2020-06-12	0	3.630	3.630	3.640	3.430	3.640	8,689,972	31,062,228	3.5745	24.67	24.67	24.74	23.31	24.74	1,278,617	24.294	2.54%
2020-06-11	0	3.540	3.540	3.550	3.520	3.640	9,128,000	32,605,721	3.5721	24.06	24.06	24.13	23.92	24.74	1,343,067	24.277	-3.01%
2020-06-10	0	3.650	3.640	3.650	3.600	3.670	6,881,376	25,088,226	3.6458	24.81	24.74	24.81	24.47	24.94	1,012,505	24.778	-0.54%
2020-06-09	0	3.670	3.650	3.670	3.640	3.700	12,018,065	44,048,269	3.6652	24.94	24.81	24.94	24.74	25.15	1,768,302	24.910	0.55%
2020-06-08	0	3.650	3.640	3.650	3.600	3.700	8,502,440	31,125,004	3.6607	24.81	24.74	24.81	24.47	25.15	1,251,024	24.880	1.96%
2020-06-05	0	3.580	3.560	3.580	3.510	3.580	8,859,454	31,515,291	3.5572	24.33	24.20	24.33	23.86	24.33	1,303,554	24.176	0.85%
2020-06-04	0	3.550	3.550	3.560	3.480	3.590	8,443,400	29,813,780	3.5310	24.13	24.13	24.20	23.65	24.40	1,242,337	23.998	1.14%
2020-06-03	0	3.510	3.500	3.510	3.420	3.520	10,614,191	37,027,418	3.4885	23.86	23.79	23.86	23.24	23.92	1,561,740	23.709	3.24%
2020-06-02	0	3.400	3.390	3.400	3.350	3.420	6,134,308	20,772,211	3.3862	23.11	23.04	23.11	22.77	23.24	902,584	23.014	0.89%
2020-06-01	0	3.370	3.360	3.370	3.230	3.400	10,805,924	36,130,646	3.3436	22.90	22.84	22.90	21.95	23.11	1,589,951	22.724	6.31%
2020-05-29	0	3.170	3.160	3.170	3.100	3.170	9,728,021	30,619,699	3.1476	21.54	21.48	21.54	21.07	21.54	1,431,352	21.392	0.32%
2020-05-28	0	3.160	3.160	3.170	3.140	3.250	6,207,632	19,778,057	3.1861	21.48	21.48	21.54	21.34	22.09	913,372	21.654	-1.56%
2020-05-27	0	3.210	3.200	3.210	3.190	3.280	5,323,748	17,185,758	3.2281	21.82	21.75	21.82	21.68	22.29	783,320	21.940	-2.13%
2020-05-26	0	3.280	3.280	3.290	3.250	3.310	5,650,000	18,600,250	3.2921	22.29	22.29	22.36	22.09	22.50	831,324	22.374	0.61%
2020-05-25	0	3.260	3.260	3.270	3.110	3.270	7,022,000	22,548,180	3.2111	22.16	22.16	22.22	21.14	22.22	1,033,196	21.824	2.19%
2020-05-22	0	3.190	3.180	3.190	3.170	3.370	10,999,251	35,454,248	3.2233	21.68	21.61	21.68	21.54	22.90	1,618,397	21.907	-5.62%
2020-05-21	0	3.380	3.370	3.380	3.350	3.440	5,758,331	19,432,469	3.3747	22.97	22.90	22.97	22.77	23.38	847,264	22.936	-0.29%
2020-05-20	0	3.390	3.390	3.410	3.380	3.450	5,607,821	19,065,740	3.3998	23.04	23.04	23.18	22.97	23.45	825,118	23.107	-1.74%
2020-05-19	0	3.450	3.440	3.450	3.420	3.510	5,887,000	20,271,170	3.4434	23.45	23.38	23.45	23.24	23.86	866,196	23.403	1.47%
2020-05-18	0	3.400	3.400	3.420	3.380	3.480	7,234,519	24,845,012	3.4342	23.11	23.11	23.24	22.97	23.65	1,064,466	23.340	0.29%
2020-05-15	0	3.390	3.390	3.400	3.390	3.530	6,799,000	23,394,800	3.4409	23.04	23.04	23.11	23.04	23.99	1,000,385	23.386	-2.59%
2020-05-14	0	3.480	3.460	3.480	3.430	3.490	7,940,046	27,460,651	3.4585	23.65	23.52	23.65	23.31	23.72	1,168,275	23.505	0.87%
2020-05-13	0	3.450	3.450	3.470	3.400	3.510	5,953,000	20,594,388	3.4595	23.45	23.45	23.58	23.11	23.86	875,907	23.512	0.00%
2020-05-12	0	3.450	3.450	3.460	3.410	3.530	7,805,022	27,144,522	3.4778	23.45	23.45	23.52	23.18	23.99	1,148,408	23.637	-1.43%
2020-05-11	0	3.500	3.490	3.500	3.470	3.600	10,696,500	37,757,279	3.5299	23.79	23.72	23.79	23.58	24.47	1,573,851	23.990	2.64%
2020-05-08	0	3.410	3.400	3.410	3.220	3.420	7,674,422	25,702,486	3.3491	23.18	23.11	23.18	21.88	23.24	1,129,192	22.762	6.56%
2020-05-07	0	3.200	3.200	3.220	3.190	3.270	8,359,000	26,898,729	3.2179	21.75	21.75	21.88	21.68	22.22	1,229,918	21.870	-0.62%
2020-05-06	0	3.220	3.220	3.240	3.210	3.290	6,006,015	19,458,042	3.2398	21.88	21.88	22.02	21.82	22.36	883,707	22.019	0.31%
2020-05-05	0	3.210	3.210	3.230	3.180	3.240	4,485,800	14,436,996	3.2184	21.82	21.82	21.95	21.61	22.02	660,027	21.873	0.94%
2020-05-04	0	3.180	3.160	3.180	3.150	3.250	6,997,030	22,211,555	3.1744	21.61	21.48	21.61	21.41	22.09	1,029,522	21.575	-3.64%
2020-04-29	0	3.300	3.300	3.310	3.220	3.310	5,173,286	17,021,000	3.2902	22.43	22.43	22.50	21.88	22.50	761,182	22.361	2.17%
2020-04-28	0	3.230	3.230	3.240	3.200	3.260	5,463,574	17,659,146	3.2322	21.95	21.95	22.02	21.75	22.16	803,894	21.967	0.62%
2020-04-27	0	3.210	3.200	3.210	3.150	3.250	4,955,060	15,972,680	3.2235	21.82	21.75	21.82	21.41	22.09	729,073	21.908	1.26%
2020-04-24	0	3.170	3.170	3.190	3.150	3.230	6,171,640	19,669,341	3.1871	21.54	21.54	21.68	21.41	21.95	908,077	21.660	-1.25%
2020-04-23	0	3.210	3.200	3.210	3.170	3.280	8,118,136	26,337,574	3.2443	21.82	21.75	21.82	21.54	22.29	1,194,478	22.049	1.90%
2020-04-22	0	3.150	3.150	3.160	3.080	3.170	5,803,181	18,221,490	3.1399	21.41	21.41	21.48	20.93	21.54	853,863	21.340	-0.32%
2020-04-21	0	3.160	3.150	3.160	3.110	3.210	5,465,826	17,175,762	3.1424	21.48	21.41	21.48	21.14	21.82	804,225	21.357	-2.17%
2020-04-20	0	3.230	3.230	3.250	3.230	3.320	5,743,890	18,743,138	3.2631	21.95	21.95	22.09	21.95	22.56	845,139	22.178	-2.12%
2020-04-17	0	3.300	3.300	3.310	3.190	3.310	10,887,000	35,688,240	3.2781	22.43	22.43	22.50	21.68	22.50	1,601,881	22.279	4.10%
2020-04-16	0	3.170	3.170	3.180	3.060	3.210	8,794,010	27,687,090	3.1484	21.54	21.54	21.61	20.80	21.82	1,293,924	21.398	0.63%
2020-04-15	0	3.150	3.150	3.170	3.140	3.270	9,417,245	29,939,783	3.1793	21.41	21.41	21.54	21.34	22.22	1,385,625	21.607	-2.78%
2020-04-14	0	3.240	3.230	3.240	3.200	3.300	9,865,103	32,070,710	3.2509	22.02	21.95	22.02	21.75	22.43	1,451,522	22.095	0.31%
2020-04-09	0	3.230	3.220	3.230	3.150	3.240	5,139,000	16,459,955	3.2029	21.95	21.88	21.95	21.41	22.02	756,137	21.768	3.19%
2020-04-08	0	3.130	3.110	3.130	3.070	3.160	7,272,991	22,668,716	3.1168	21.27	21.14	21.27	20.86	21.48	1,070,126	21.183	0.00%
2020-04-07	0	3.130	3.130	3.150	3.100	3.160	7,671,318	24,000,419	3.1286	21.27	21.27	21.41	21.07	21.48	1,128,735	21.263	1.29%
2020-04-06	0	3.090	3.080	3.090	2.970	3.110	8,014,248	24,312,974	3.0337	21.00	20.93	21.00	20.19	21.14	1,179,193	20.618	1.31%
2020-04-03	0	3.050	3.040	3.050	3.000	3.110	5,690,000	17,318,805	3.0437	20.73	20.66	20.73	20.39	21.14	837,210	20.686	-1.29%
2020-04-02	0	3.090	3.080	3.090	3.030	3.120	9,456,640	29,149,229	3.0824	21.00	20.93	21.00	20.59	21.20	1,391,422	20.949	-2.83%
2020-04-01	0	3.180	3.170	3.180	3.130	3.270	16,926,792	54,093,342	3.1957	21.61	21.54	21.61	21.27	22.22	2,490,558	21.719	-3.64%
2020-03-31	0	3.300	3.300	3.310	3.180	3.310	7,601,440	24,848,074	3.2689	22.43	22.43	22.50	21.61	22.50	1,118,453	22.216	4.76%
2020-03-30	0	3.150	3.150	3.160	3.090	3.220	6,657,000	21,099,790	3.1696	21.41	21.41	21.48	21.00	21.88	979,491	21.542	-1.25%
2020-03-27	0	3.190	3.190	3.210	3.120	3.270	7,227,230	23,135,400	3.2011	21.68	21.68	21.82	21.20	22.22	1,063,393	21.756	3.24%
2020-03-26	0	3.090	3.090	3.100	3.060	3.220	4,841,500	15,200,732	3.1397	21.00	21.00	21.07	20.80	21.88	712,364	21.338	-0.64%
2020-03-25	0	3.110	3.110	3.140	2.970	3.160	9,967,458	30,695,774	3.0796	21.14	21.14	21.34	20.19	21.48	1,466,582	20.930	8.36%
2020-03-24	0	2.870	2.870	2.890	2.790	2.900	10,955,777	31,197,880	2.8476	19.51	19.51	19.64	18.96	19.71	1,612,000	19.354	3.99%
2020-03-23	0	2.760	2.760	2.770	2.720	2.860	11,563,000	32,210,060	2.7856	18.76	18.76	18.83	18.49	19.44	1,701,345	18.932	-7.07%
2020-03-20	0	2.970	2.970	2.990	2.870	3.000	15,233,762	44,942,302	2.9502	20.19	20.19	20.32	19.51	20.39	2,241,450	20.051	4.21%
2020-03-19	0	2.850	2.840	2.850	2.580	3.040	25,540,592	70,804,477	2.7722	19.37	19.30	19.37	17.53	20.66	3,757,967	18.841	-6.56%
2020-03-18	0	3.050	3.040	3.050	3.030	3.340	12,767,000	40,589,735	3.1793	20.73	20.66	20.73	20.59	22.70	1,878,498	21.608	-5.86%
2020-03-17	0	3.240	3.240	3.250	3.140	3.370	14,603,000	47,125,273	3.2271	22.02	22.02	22.09	21.34	22.90	2,148,642	21.933	-3.86%
2020-03-16	0	3.370	3.350	3.370	3.320	3.490	9,635,200	32,656,260	3.3893	22.90	22.77	22.90	22.56	23.72	1,417,695	23.035	-3.44%
2020-03-13	0	3.490	3.490	3.500	3.280	3.510	28,951,583	98,698,135	3.4091	23.72	23.72	23.79	22.29	23.86	4,259,850	23.169	-3.32%
2020-03-12	0	3.610	3.610	3.620	3.600	3.720	9,760,967	35,511,119	3.6381	24.53	24.53	24.60	24.47	25.28	1,436,200	24.726	-3.48%
2020-03-11	0	3.740	3.740	3.750	3.710	3.840	8,142,515	30,737,690	3.7750	25.42	25.42	25.49	25.21	26.10	1,198,065	25.656	0.00%
2020-03-10	0	3.740	3.740	3.750	3.680	3.820	8,424,432	31,603,132	3.7514	25.42	25.42	25.49	25.01	25.96	1,239,546	25.496	0.00%
2020-03-09	0	3.740	3.730	3.740	3.720	3.880	13,830,308	52,280,855	3.7802	25.42	25.35	25.42	25.28	26.37	2,034,950	25.691	-5.56%
2020-03-06	0	3.960	3.960	3.970	3.940	4.040	8,071,251	32,102,646	3.9774	26.91	26.91	26.98	26.78	27.46	1,187,580	27.032	-2.46%
2020-03-05	0	4.060	4.060	4.070	4.000	4.090	7,749,971	31,378,996	4.0489	27.59	27.59	27.66	27.19	27.80	1,140,308	27.518	1.50%
2020-03-04	0	4.000	4.000	4.010	3.900	4.020	7,320,373	29,102,171	3.9755	27.19	27.19	27.25	26.51	27.32	1,077,098	27.019	2.56%
2020-03-03	0	3.900	3.900	3.910	3.880	3.990	7,469,649	29,278,009	3.9196	26.51	26.51	26.57	26.37	27.12	1,099,062	26.639	-0.76%
2020-03-02	0	3.930	3.930	3.940	3.830	3.980	10,256,976	40,182,994	3.9176	26.71	26.71	26.78	26.03	27.05	1,509,181	26.626	2.88%
2020-02-28	0	3.820	3.820	3.830	3.820	3.920	11,392,977	43,911,171	3.8542	25.96	25.96	26.03	25.96	26.64	1,676,329	26.195	-3.78%
2020-02-27	0	3.970	3.970	3.980	3.920	4.000	6,876,000	27,184,230	3.9535	26.98	26.98	27.05	26.64	27.19	1,011,714	26.869	1.02%
2020-02-26	0	3.930	3.930	3.940	3.830	3.970	7,482,910	29,389,888	3.9276	26.71	26.71	26.78	26.03	26.98	1,101,013	26.693	1.03%
2020-02-25	0	3.890	3.880	3.890	3.860	3.970	7,892,222	30,743,733	3.8954	26.44	26.37	26.44	26.23	26.98	1,161,238	26.475	-1.02%
2020-02-24	0	3.930	3.930	3.940	3.910	4.000	6,469,664	25,509,457	3.9429	26.71	26.71	26.78	26.57	27.19	951,927	26.798	-2.24%
2020-02-21	0	4.020	4.020	4.040	4.020	4.090	7,346,500	29,777,490	4.0533	27.32	27.32	27.46	27.32	27.80	1,080,942	27.548	-1.47%
2020-02-20	0	4.080	4.080	4.090	4.050	4.130	9,091,684	37,165,185	4.0878	27.73	27.73	27.80	27.53	28.07	1,337,723	27.782	-0.73%
2020-02-19	0	4.110	4.100	4.110	4.040	4.140	6,899,218	28,363,348	4.1111	27.93	27.87	27.93	27.46	28.14	1,015,130	27.941	2.24%
2020-02-18	0	4.020	4.020	4.040	4.010	4.160	9,199,743	37,382,506	4.0634	27.32	27.32	27.46	27.25	28.27	1,353,623	27.617	-2.90%
2020-02-17	0	4.140	4.140	4.150	4.100	4.170	7,673,000	31,745,600	4.1373	28.14	28.14	28.21	27.87	28.34	1,128,982	28.119	0.24%
2020-02-14	0	4.130	4.130	4.140	4.050	4.160	8,591,897	35,296,982	4.1082	28.07	28.07	28.14	27.53	28.27	1,264,186	27.921	2.48%
2020-02-13	0	4.030	4.030	4.040	4.000	4.100	8,464,195	34,334,263	4.0564	27.39	27.39	27.46	27.19	27.87	1,245,396	27.569	1.77%
2020-02-12	0	3.960	3.960	3.970	3.930	4.020	8,946,677	35,637,241	3.9833	26.91	26.91	26.98	26.71	27.32	1,316,387	27.072	0.51%
2020-02-11	0	3.940	3.930	3.940	3.870	3.960	6,994,093	27,547,297	3.9387	26.78	26.71	26.78	26.30	26.91	1,029,090	26.769	2.34%
2020-02-10	0	3.850	3.840	3.850	3.770	3.850	8,212,629	31,352,593	3.8176	26.17	26.10	26.17	25.62	26.17	1,208,382	25.946	0.26%
2020-02-07	0	3.840	3.830	3.840	3.800	3.860	5,262,591	20,158,985	3.8306	26.10	26.03	26.10	25.83	26.23	774,322	26.034	-0.78%
2020-02-06	0	3.870	3.870	3.880	3.770	3.900	10,155,757	39,134,767	3.8535	26.30	26.30	26.37	25.62	26.51	1,494,288	26.190	2.65%
2020-02-05	0	3.770	3.770	3.780	3.720	3.820	8,500,000	31,985,670	3.7630	25.62	25.62	25.69	25.28	25.96	1,250,665	25.575	0.53%
2020-02-04	0	3.750	3.750	3.760	3.650	3.780	9,830,490	36,815,950	3.7451	25.49	25.49	25.55	24.81	25.69	1,446,429	25.453	3.59%
2020-02-03	0	3.620	3.610	3.620	3.580	3.650	8,274,626	29,814,702	3.6031	24.60	24.53	24.60	24.33	24.81	1,217,504	24.488	0.00%
2020-01-31	0	3.620	3.620	3.630	3.610	3.730	5,150,880	18,761,893	3.6425	24.60	24.60	24.67	24.53	25.35	757,885	24.756	-1.36%
2020-01-30	0	3.670	3.670	3.680	3.640	3.850	7,236,598	26,887,637	3.7155	24.94	24.94	25.01	24.74	26.17	1,064,771	25.252	-3.17%
2020-01-29	0	3.790	3.780	3.790	3.740	3.880	7,753,121	29,503,128	3.8053	25.76	25.69	25.76	25.42	26.37	1,140,771	25.862	-5.25%
2020-01-24	0	4.000	3.990	4.000	3.900	4.000	3,482,200	13,734,470	3.9442	27.19	27.12	27.19	26.51	27.19	512,361	26.806	0.50%
2020-01-23	0	3.980	3.960	3.980	3.900	4.090	7,954,256	31,582,801	3.9706	27.05	26.91	27.05	26.51	27.80	1,170,366	26.985	-2.93%
2020-01-22	0	4.100	4.090	4.100	4.030	4.120	8,520,400	34,868,046	4.0923	27.87	27.80	27.87	27.39	28.00	1,253,666	27.813	0.74%
2020-01-21	0	4.070	4.070	4.080	4.060	4.290	10,981,542	45,576,843	4.1503	27.66	27.66	27.73	27.59	29.16	1,615,791	28.207	-5.35%
2020-01-20	0	4.300	4.290	4.300	4.290	4.410	7,282,092	31,620,468	4.3422	29.22	29.16	29.22	29.16	29.97	1,071,465	29.511	-2.71%
2020-01-17	0	4.420	4.410	4.420	4.350	4.420	9,892,520	43,404,629	4.3876	30.04	29.97	30.04	29.56	30.04	1,455,556	29.820	1.38%
2020-01-16	0	4.360	4.360	4.370	4.220	4.370	11,363,602	49,163,435	4.3264	29.63	29.63	29.70	28.68	29.70	1,672,007	29.404	3.32%
2020-01-15	0	4.220	4.210	4.220	4.210	4.290	8,744,435	37,104,306	4.2432	28.68	28.61	28.68	28.61	29.16	1,286,630	28.838	-1.40%
2020-01-14	0	4.280	4.270	4.280	4.220	4.290	9,292,835	39,571,889	4.2583	29.09	29.02	29.09	28.68	29.16	1,367,320	28.941	1.18%
2020-01-13	0	4.230	4.220	4.230	4.190	4.280	6,812,280	28,897,700	4.2420	28.75	28.68	28.75	28.48	29.09	1,002,339	28.830	0.48%
2020-01-10	0	4.210	4.200	4.210	4.170	4.270	7,325,982	30,777,535	4.2011	28.61	28.54	28.61	28.34	29.02	1,077,923	28.553	-0.94%
2020-01-09	0	4.250	4.240	4.250	4.200	4.280	8,804,311	37,254,392	4.2314	28.88	28.82	28.88	28.54	29.09	1,295,440	28.758	1.19%
2020-01-08	0	4.200	4.190	4.200	4.170	4.290	12,340,113	51,980,662	4.2123	28.54	28.48	28.54	28.34	29.16	1,815,687	28.629	-3.00%
2020-01-07	0	4.330	4.320	4.330	4.310	4.380	7,759,617	33,713,617	4.3448	29.43	29.36	29.43	29.29	29.77	1,141,727	29.529	0.93%
2020-01-06	0	4.290	4.280	4.290	4.240	4.320	8,681,396	37,165,357	4.2810	29.16	29.09	29.16	28.82	29.36	1,277,355	29.096	-0.92%
2020-01-03	0	4.330	4.320	4.330	4.320	4.450	8,125,425	35,393,901	4.3559	29.43	29.36	29.43	29.36	30.24	1,195,551	29.605	-1.14%
2020-01-02	0	4.380	4.380	4.400	4.290	4.400	10,450,125	45,675,753	4.3708	29.77	29.77	29.90	29.16	29.90	1,537,600	29.706	2.10%
2019-12-31	0	4.290	4.270	4.290	4.200	4.290	7,204,562	30,668,402	4.2568	29.16	29.02	29.16	28.54	29.16	1,060,058	28.931	1.18%
2019-12-30	0	4.240	4.240	4.250	4.190	4.290	9,456,225	40,111,911	4.2419	28.82	28.82	28.88	28.48	29.16	1,391,361	28.829	1.19%
2019-12-27	0	4.190	4.190	4.200	4.150	4.210	10,477,401	43,835,048	4.1838	28.48	28.48	28.54	28.21	28.61	1,541,614	28.435	1.95%
2019-12-24	0	4.110	4.110	4.120	4.090	4.130	5,902,480	24,278,193	4.1132	27.93	27.93	28.00	27.80	28.07	868,473	27.955	0.24%
2019-12-23	0	4.100	4.090	4.100	4.060	4.100	10,744,226	43,842,887	4.0806	27.87	27.80	27.87	27.59	27.87	1,580,873	27.733	0.99%
2019-12-20	0	4.060	4.050	4.060	4.010	4.070	9,875,000	40,020,070	4.0527	27.59	27.53	27.59	27.25	27.66	1,452,978	27.543	0.74%
2019-12-19	0	4.030	4.020	4.030	3.990	4.050	6,645,078	26,681,886	4.0153	27.39	27.32	27.39	27.12	27.53	977,737	27.289	0.00%
2019-12-18	0	4.030	4.020	4.030	3.980	4.070	14,053,727	56,593,594	4.0269	27.39	27.32	27.39	27.05	27.66	2,067,823	27.369	-0.74%
2019-12-17	0	4.060	4.060	4.070	3.990	4.070	11,194,733	45,183,253	4.0361	27.59	27.59	27.66	27.12	27.66	1,647,160	27.431	1.50%
2019-12-16	0	4.000	4.000	4.010	3.940	4.020	11,221,110	44,750,737	3.9881	27.19	27.19	27.25	26.78	27.32	1,651,041	27.105	1.01%
2019-12-13	0	3.960	3.950	3.960	3.940	3.990	9,636,309	38,179,826	3.9621	26.91	26.85	26.91	26.78	27.12	1,417,858	26.928	0.76%
2019-12-12	0	3.930	3.920	3.930	3.900	3.990	10,736,378	42,311,338	3.9409	26.71	26.64	26.71	26.51	27.12	1,579,719	26.784	0.00%
2019-12-11	0	3.930	3.930	3.940	3.850	3.950	17,509,636	68,546,628	3.9148	26.71	26.71	26.78	26.17	26.85	2,576,316	26.606	1.29%
2019-12-10	0	3.880	3.880	3.890	3.880	3.950	10,459,369	40,862,692	3.9068	26.37	26.37	26.44	26.37	26.85	1,538,960	26.552	-1.02%
2019-12-09	0	3.920	3.910	3.920	3.760	3.940	15,247,503	59,153,255	3.8795	26.64	26.57	26.64	25.55	26.78	2,243,472	26.367	4.26%
2019-12-06	0	3.760	3.750	3.760	3.690	3.770	11,291,289	42,225,430	3.7396	25.55	25.49	25.55	25.08	25.62	1,661,367	25.416	1.62%
2019-12-05	0	3.700	3.700	3.710	3.670	3.730	8,747,225	32,388,466	3.7027	25.15	25.15	25.21	24.94	25.35	1,287,041	25.165	1.09%
2019-12-04	0	3.660	3.650	3.660	3.630	3.680	6,916,920	25,314,915	3.6599	24.87	24.81	24.87	24.67	25.01	1,017,735	24.874	-0.81%
2019-12-03	0	3.690	3.670	3.690	3.620	3.690	7,944,706	29,178,848	3.6727	25.08	24.94	25.08	24.60	25.08	1,168,960	24.961	0.54%
2019-12-02	0	3.670	3.670	3.680	3.590	3.690	7,083,237	25,906,967	3.6575	24.94	24.94	25.01	24.40	25.08	1,042,206	24.858	1.94%
2019-11-29	0	3.600	3.590	3.600	3.570	3.680	6,076,761	21,921,309	3.6074	24.47	24.40	24.47	24.26	25.01	894,116	24.517	-1.64%
2019-11-28	0	3.660	3.660	3.670	3.640	3.670	5,635,992	20,619,941	3.6586	24.87	24.87	24.94	24.74	24.94	829,263	24.865	0.55%
2019-11-27	0	3.640	3.640	3.650	3.620	3.700	9,021,368	32,941,689	3.6515	24.74	24.74	24.81	24.60	25.15	1,327,377	24.817	-0.55%
2019-11-26	0	3.660	3.640	3.660	3.610	3.670	14,063,339	51,292,913	3.6473	24.87	24.74	24.87	24.53	24.94	2,069,238	24.788	0.27%
2019-11-25	0	3.650	3.640	3.650	3.540	3.650	10,912,000	39,488,925	3.6189	24.81	24.74	24.81	24.06	24.81	1,605,559	24.595	3.40%
2019-11-22	0	3.530	3.530	3.540	3.510	3.570	7,214,070	25,541,537	3.5405	23.99	23.99	24.06	23.86	24.26	1,061,457	24.063	-0.56%
2019-11-21	0	3.550	3.550	3.560	3.500	3.570	6,177,119	21,832,859	3.5345	24.13	24.13	24.20	23.79	24.26	908,883	24.022	-0.84%
2019-11-20	0	3.580	3.580	3.590	3.550	3.600	6,484,000	23,220,697	3.5812	24.33	24.33	24.40	24.13	24.47	954,036	24.339	-0.83%
2019-11-19	0	3.610	3.600	3.610	3.490	3.620	7,723,078	27,697,976	3.5864	24.53	24.47	24.53	23.72	24.60	1,136,351	24.374	1.69%
2019-11-18	0	3.550	3.540	3.550	3.450	3.550	7,445,306	26,178,569	3.5161	24.13	24.06	24.13	23.45	24.13	1,095,480	23.897	2.60%
2019-11-15	0	3.460	3.460	3.470	3.440	3.560	7,153,760	24,926,724	3.4844	23.52	23.52	23.58	23.38	24.20	1,052,583	23.681	-0.57%
2019-11-14	0	3.480	3.480	3.490	3.450	3.520	6,126,000	21,354,122	3.4858	23.65	23.65	23.72	23.45	23.92	901,361	23.691	-0.57%
2019-11-13	0	3.500	3.490	3.500	3.470	3.540	7,442,000	26,009,711	3.4950	23.79	23.72	23.79	23.58	24.06	1,094,994	23.753	-1.41%
2019-11-12	0	3.550	3.540	3.550	3.480	3.560	6,830,000	24,105,280	3.5293	24.13	24.06	24.13	23.65	24.20	1,004,946	23.987	1.72%
2019-11-11	0	3.490	3.480	3.490	3.480	3.640	7,504,800	26,477,832	3.5281	23.72	23.65	23.72	23.65	24.74	1,104,234	23.978	-3.59%
2019-11-08	0	3.620	3.620	3.630	3.590	3.670	9,623,000	35,041,574	3.6414	24.60	24.60	24.67	24.40	24.94	1,415,900	24.749	-0.55%
2019-11-07	0	3.640	3.630	3.640	3.580	3.650	7,317,478	26,515,941	3.6236	24.74	24.67	24.74	24.33	24.81	1,076,672	24.628	0.28%
2019-11-06	0	3.630	3.620	3.630	3.580	3.630	6,788,000	24,533,180	3.6142	24.67	24.60	24.67	24.33	24.67	998,766	24.563	1.11%
2019-11-05	0	3.590	3.580	3.590	3.530	3.600	6,565,200	23,504,180	3.5801	24.40	24.33	24.40	23.99	24.47	965,984	24.332	1.13%
2019-11-04	0	3.550	3.540	3.550	3.410	3.550	15,503,617	54,294,019	3.5020	24.13	24.06	24.13	23.18	24.13	2,281,156	23.801	4.11%
2019-11-01	0	3.410	3.400	3.410	3.280	3.420	11,062,583	37,297,608	3.3715	23.18	23.11	23.18	22.29	23.24	1,627,715	22.914	2.71%
2019-10-31	0	3.320	3.310	3.320	3.260	3.320	8,813,032	28,985,933	3.2890	22.56	22.50	22.56	22.16	22.56	1,296,723	22.353	0.91%
2019-10-30	0	3.290	3.290	3.300	3.270	3.330	8,919,587	29,417,372	3.2981	22.36	22.36	22.43	22.22	22.63	1,312,401	22.415	-1.20%
2019-10-29	0	3.330	3.330	3.340	3.310	3.360	7,266,000	24,205,560	3.3313	22.63	22.63	22.70	22.50	22.84	1,069,098	22.641	-0.30%
2019-10-28	0	3.340	3.340	3.350	3.320	3.380	6,533,000	21,889,706	3.3506	22.70	22.70	22.77	22.56	22.97	961,246	22.772	-0.30%
2019-10-25	0	3.350	3.350	3.360	3.280	3.360	10,278,280	34,149,711	3.3225	22.77	22.77	22.84	22.29	22.84	1,512,315	22.581	1.21%
2019-10-24	0	3.310	3.300	3.310	3.280	3.320	6,484,800	21,407,818	3.3012	22.50	22.43	22.50	22.29	22.56	954,154	22.436	0.91%
2019-10-23	0	3.280	3.280	3.290	3.260	3.340	9,727,047	31,941,395	3.2838	22.29	22.29	22.36	22.16	22.70	1,431,209	22.318	-1.50%
2019-10-22	0	3.330	3.320	3.330	3.290	3.350	8,404,000	27,926,060	3.3229	22.63	22.56	22.63	22.36	22.77	1,236,539	22.584	0.30%
2019-10-21	0	3.320	3.310	3.320	3.240	3.320	8,222,000	27,046,465	3.2895	22.56	22.50	22.56	22.02	22.56	1,209,761	22.357	2.15%
2019-10-18	0	3.250	3.250	3.260	3.240	3.340	12,709,640	41,556,274	3.2697	22.09	22.09	22.16	22.02	22.70	1,870,059	22.222	-1.52%
2019-10-17	0	3.300	3.300	3.310	3.290	3.360	8,381,142	27,824,755	3.3199	22.43	22.43	22.50	22.36	22.84	1,233,176	22.563	-0.90%
2019-10-16	0	3.330	3.320	3.330	3.250	3.350	13,353,764	44,248,745	3.3136	22.63	22.56	22.63	22.09	22.77	1,964,833	22.520	2.46%
2019-10-15	0	3.250	3.250	3.260	3.220	3.270	7,257,800	23,568,058	3.2473	22.09	22.09	22.16	21.88	22.22	1,067,891	22.070	-0.31%
2019-10-14	0	3.260	3.250	3.260	3.230	3.310	12,321,571	40,293,695	3.2702	22.16	22.09	22.16	21.95	22.50	1,812,959	22.225	1.87%
2019-10-11	0	3.200	3.190	3.200	3.130	3.240	8,286,440	26,440,461	3.1908	21.75	21.68	21.75	21.27	22.02	1,219,242	21.686	2.56%
2019-10-10	0	3.120	3.120	3.130	3.110	3.180	5,378,408	16,901,830	3.1425	21.20	21.20	21.27	21.14	21.61	791,363	21.358	-1.27%
2019-10-09	0	3.160	3.160	3.180	3.160	3.230	4,704,791	15,048,644	3.1986	21.48	21.48	21.61	21.48	21.95	692,249	21.739	-0.63%
2019-10-08	0	3.180	3.170	3.180	3.140	3.240	7,521,036	24,092,084	3.2033	21.61	21.54	21.61	21.34	22.02	1,106,623	21.771	0.63%
2019-10-04	0	3.160	3.150	3.160	3.080	3.190	4,981,081	15,659,071	3.1437	21.48	21.41	21.48	20.93	21.68	732,901	21.366	2.60%
2019-10-03	0	3.080	3.080	3.090	3.020	3.100	3,876,072	11,877,473	3.0643	20.93	20.93	21.00	20.53	21.07	570,314	20.826	-0.32%
2019-10-02	0	3.090	3.090	3.110	3.070	3.160	6,234,991	19,305,288	3.0963	21.00	21.00	21.14	20.86	21.48	917,398	21.044	-0.96%
2019-09-30	0	3.120	3.110	3.120	3.090	3.180	4,453,000	13,964,747	3.1360	21.20	21.14	21.20	21.00	21.61	655,201	21.314	-0.95%
2019-09-27	0	3.150	3.150	3.160	3.150	3.240	3,690,000	11,720,180	3.1762	21.41	21.41	21.48	21.41	22.02	542,936	21.587	-2.78%
2019-09-26	0	3.240	3.230	3.240	3.160	3.260	8,913,194	28,759,978	3.2267	22.02	21.95	22.02	21.48	22.16	1,311,461	21.930	1.57%
2019-09-25	0	3.190	3.180	3.190	3.150	3.210	7,315,905	23,231,500	3.1755	21.68	21.61	21.68	21.41	21.82	1,076,440	21.582	-0.31%
2019-09-24	0	3.200	3.200	3.210	3.170	3.250	4,744,880	15,257,419	3.2156	21.75	21.75	21.82	21.54	22.09	698,147	21.854	-0.93%
2019-09-23	0	3.230	3.220	3.230	3.220	3.330	4,650,718	15,230,331	3.2748	21.95	21.88	21.95	21.88	22.63	684,293	22.257	-2.71%
2019-09-20	0	3.470	3.470	3.490	3.450	3.500	8,462,050	29,402,714	3.4747	22.56	22.56	22.69	22.43	22.76	1,301,334	22.594	0.58%
2019-09-19	0	3.450	3.450	3.460	3.440	3.510	4,366,000	15,142,480	3.4683	22.43	22.43	22.50	22.37	22.82	671,424	22.553	-1.15%
2019-09-18	0	3.490	3.480	3.490	3.440	3.490	7,162,000	24,869,140	3.4724	22.69	22.63	22.69	22.37	22.69	1,101,407	22.579	1.45%
2019-09-17	0	3.440	3.440	3.450	3.390	3.500	8,012,724	27,498,217	3.4318	22.37	22.37	22.43	22.04	22.76	1,232,235	22.316	-1.99%
2019-09-16	0	3.510	3.500	3.510	3.470	3.600	6,573,000	23,126,080	3.5183	22.82	22.76	22.82	22.56	23.41	1,010,827	22.878	-3.04%
2019-09-13	0	3.620	3.610	3.620	3.500	3.620	6,289,877	22,471,446	3.5726	23.54	23.47	23.54	22.76	23.54	967,287	23.231	2.84%
2019-09-12	0	3.520	3.510	3.520	3.480	3.550	5,735,000	20,129,420	3.5099	22.89	22.82	22.89	22.63	23.08	881,956	22.824	2.33%
2019-09-11	0	3.440	3.430	3.440	3.350	3.450	4,055,020	13,797,816	3.4027	22.37	22.30	22.37	21.78	22.43	623,600	22.126	2.08%
2019-09-10	0	3.370	3.370	3.380	3.350	3.460	8,718,143	29,449,396	3.3779	21.91	21.91	21.98	21.78	22.50	1,340,718	21.965	-1.46%
2019-09-09	0	3.420	3.420	3.440	3.420	3.530	4,380,240	15,124,656	3.4529	22.24	22.24	22.37	22.24	22.95	673,614	22.453	-1.44%
2019-09-06	0	3.470	3.460	3.470	3.430	3.480	4,544,853	15,713,636	3.4575	22.56	22.50	22.56	22.30	22.63	698,929	22.482	0.58%
2019-09-05	0	3.450	3.420	3.450	3.400	3.500	5,380,190	18,570,427	3.4516	22.43	22.24	22.43	22.11	22.76	827,391	22.445	1.17%
2019-09-04	0	3.410	3.400	3.410	3.280	3.420	6,770,940	22,801,075	3.3675	22.17	22.11	22.17	21.33	22.24	1,041,267	21.897	3.65%
2019-09-03	0	3.290	3.270	3.290	3.220	3.330	10,206,010	33,605,612	3.2927	21.39	21.26	21.39	20.94	21.65	1,569,529	21.411	0.61%
2019-09-02	0	3.270	3.270	3.280	3.220	3.300	4,088,950	13,370,249	3.2698	21.26	21.26	21.33	20.94	21.46	628,818	21.263	-0.91%
2019-08-30	0	3.300	3.300	3.310	3.270	3.340	12,463,000	41,102,987	3.2980	21.46	21.46	21.52	21.26	21.72	1,916,620	21.446	1.23%
2019-08-29	0	3.260	3.260	3.270	3.240	3.390	8,029,202	26,322,192	3.2783	21.20	21.20	21.26	21.07	22.04	1,234,769	21.318	-2.98%
2019-08-28	0	3.360	3.360	3.370	3.360	3.520	7,686,490	26,350,369	3.4281	21.85	21.85	21.91	21.85	22.89	1,182,065	22.292	-3.72%
2019-08-27	0	3.490	3.470	3.490	3.410	3.510	13,216,646	45,841,111	3.4684	22.69	22.56	22.69	22.17	22.82	2,032,519	22.554	2.95%
2019-08-26	0	3.390	3.390	3.400	3.270	3.410	5,951,000	19,935,760	3.3500	22.04	22.04	22.11	21.26	22.17	915,173	21.784	-1.45%
2019-08-23	0	3.440	3.430	3.440	3.340	3.480	5,531,900	18,928,959	3.4218	22.37	22.30	22.37	21.72	22.63	850,722	22.250	-0.58%
2019-08-22	0	3.460	3.460	3.470	3.440	3.560	10,132,966	35,448,524	3.4983	22.50	22.50	22.56	22.37	23.15	1,558,296	22.748	1.17%
2019-08-21	0	3.420	3.420	3.430	3.340	3.470	7,906,160	27,093,390	3.4269	22.24	22.24	22.30	21.72	22.56	1,215,847	22.284	0.88%
2019-08-20	0	3.390	3.390	3.400	3.310	3.420	8,713,000	29,382,710	3.3723	22.04	22.04	22.11	21.52	22.24	1,339,927	21.929	1.80%
2019-08-19	0	3.330	3.320	3.330	3.200	3.360	5,904,611	19,594,595	3.3185	21.65	21.59	21.65	20.81	21.85	908,039	21.579	4.06%
2019-08-16	0	3.200	3.200	3.220	3.110	3.240	4,758,372	15,189,614	3.1922	20.81	20.81	20.94	20.22	21.07	731,765	20.757	1.27%
2019-08-15	0	3.160	3.150	3.160	3.060	3.170	5,083,000	15,970,054	3.1419	20.55	20.48	20.55	19.90	20.61	781,688	20.430	1.61%
2019-08-14	0	3.110	3.110	3.120	3.090	3.160	5,208,667	16,311,772	3.1317	20.22	20.22	20.29	20.09	20.55	801,014	20.364	1.63%
2019-08-13	0	3.060	3.060	3.070	3.040	3.170	9,447,324	29,122,491	3.0826	19.90	19.90	19.96	19.77	20.61	1,452,855	20.045	-3.77%
2019-08-12	0	3.180	3.170	3.180	3.130	3.220	9,914,147	31,334,341	3.1606	20.68	20.61	20.68	20.35	20.94	1,524,645	20.552	0.95%
2019-08-09	0	3.150	3.150	3.160	3.150	3.340	6,184,585	19,948,592	3.2255	20.48	20.48	20.55	20.48	21.72	951,095	20.974	-3.08%
2019-08-08	0	3.250	3.240	3.250	3.170	3.260	5,792,438	18,687,407	3.2262	21.13	21.07	21.13	20.61	21.20	890,789	20.978	1.56%
2019-08-07	0	3.200	3.190	3.200	3.140	3.240	8,520,230	27,206,943	3.1932	20.81	20.74	20.81	20.42	21.07	1,310,282	20.764	2.24%
2019-08-06	0	3.130	3.130	3.150	3.050	3.200	9,808,408	30,631,754	3.1230	20.35	20.35	20.48	19.83	20.81	1,508,384	20.308	-3.10%
2019-08-05	0	3.230	3.220	3.230	3.230	3.410	7,255,000	23,814,620	3.2825	21.00	20.94	21.00	21.00	22.17	1,115,709	21.345	-5.83%
2019-08-02	0	3.430	3.420	3.440	3.390	3.480	8,879,054	30,415,984	3.4256	22.30	22.24	22.37	22.04	22.63	1,365,463	22.275	-3.38%
2019-08-01	0	3.550	3.550	3.560	3.550	3.710	9,300,000	33,611,050	3.6141	23.08	23.08	23.15	23.08	24.12	1,430,198	23.501	-4.31%
2019-07-31	0	3.710	3.690	3.710	3.650	3.720	3,931,000	14,516,540	3.6928	24.12	23.99	24.12	23.73	24.19	604,528	24.013	-0.54%
2019-07-30	0	3.730	3.720	3.730	3.690	3.740	5,998,000	22,293,736	3.7169	24.25	24.19	24.25	23.99	24.32	922,401	24.169	0.81%
2019-07-29	0	3.700	3.700	3.710	3.680	3.780	5,196,294	19,263,864	3.7072	24.06	24.06	24.12	23.93	24.58	799,111	24.107	-1.07%
2019-07-26	0	3.740	3.740	3.750	3.720	3.800	7,484,718	28,040,340	3.7463	24.32	24.32	24.38	24.19	24.71	1,151,036	24.361	-1.58%
2019-07-25	0	3.800	3.800	3.810	3.790	3.880	6,546,000	24,975,923	3.8154	24.71	24.71	24.77	24.64	25.23	1,006,675	24.810	0.26%
2019-07-24	0	3.790	3.790	3.800	3.790	3.860	7,741,930	29,628,829	3.8271	24.64	24.64	24.71	24.64	25.10	1,190,591	24.886	0.00%
2019-07-23	0	3.790	3.790	3.800	3.770	3.860	7,878,938	30,015,878	3.8096	24.64	24.64	24.71	24.51	25.10	1,211,661	24.773	-0.26%
2019-07-22	0	3.800	3.800	3.820	3.800	3.960	13,367,000	51,635,997	3.8629	24.71	24.71	24.84	24.71	25.75	2,055,641	25.119	-3.55%
2019-07-19	0	3.940	3.940	3.960	3.870	3.970	7,222,334	28,364,944	3.9274	25.62	25.62	25.75	25.17	25.82	1,110,685	25.538	1.81%
2019-07-18	0	3.870	3.860	3.870	3.840	3.970	5,021,547	19,624,647	3.9081	25.17	25.10	25.17	24.97	25.82	772,237	25.413	0.26%
2019-07-17	0	3.860	3.860	3.870	3.780	3.920	15,291,942	58,827,471	3.8470	25.10	25.10	25.17	24.58	25.49	2,351,668	25.015	0.52%
2019-07-16	0	3.840	3.840	3.850	3.840	3.880	6,113,955	23,550,819	3.8520	24.97	24.97	25.03	24.97	25.23	940,233	25.048	-0.78%
2019-07-15	0	3.870	3.870	3.880	3.780	3.890	7,114,000	27,303,379	3.8380	25.17	25.17	25.23	24.58	25.30	1,094,025	24.957	1.57%
2019-07-12	0	3.810	3.810	3.830	3.760	3.880	9,480,000	36,436,254	3.8435	24.77	24.77	24.90	24.45	25.23	1,457,880	24.993	1.06%
2019-07-11	0	3.770	3.770	3.780	3.700	3.820	16,472,757	62,010,311	3.7644	24.51	24.51	24.58	24.06	24.84	2,533,259	24.478	3.01%
2019-07-10	0	3.660	3.660	3.670	3.660	3.770	14,012,000	51,804,290	3.6971	23.80	23.80	23.86	23.80	24.51	2,154,832	24.041	-2.66%
2019-07-09	0	3.760	3.760	3.770	3.760	3.870	9,224,754	34,986,203	3.7926	24.45	24.45	24.51	24.45	25.17	1,418,627	24.662	-2.34%
2019-07-08	0	3.850	3.850	3.860	3.820	3.920	6,185,886	23,871,681	3.8591	25.03	25.03	25.10	24.84	25.49	951,295	25.094	-2.28%
2019-07-05	0	3.940	3.930	3.940	3.910	3.960	4,635,000	18,241,737	3.9356	25.62	25.56	25.62	25.43	25.75	712,792	25.592	0.51%
2019-07-04	0	3.920	3.910	3.920	3.850	3.990	6,560,000	25,835,520	3.9383	25.49	25.43	25.49	25.03	25.95	1,008,828	25.609	-0.25%
2019-07-03	0	3.930	3.920	3.930	3.800	3.980	12,560,317	49,267,947	3.9225	25.56	25.49	25.56	24.71	25.88	1,931,586	25.506	3.42%
2019-07-02	0	3.800	3.790	3.800	3.720	3.840	11,237,400	42,762,023	3.8053	24.71	24.64	24.71	24.19	24.97	1,728,141	24.745	3.54%
2019-06-28	0	3.670	3.670	3.680	3.610	3.690	6,341,767	23,182,400	3.6555	23.86	23.86	23.93	23.47	23.99	975,267	23.770	1.66%
2019-06-27	0	3.610	3.600	3.610	3.570	3.650	6,720,120	24,184,304	3.5988	23.47	23.41	23.47	23.21	23.73	1,033,452	23.401	1.12%
2019-06-26	0	3.570	3.560	3.570	3.550	3.610	4,671,000	16,688,794	3.5729	23.21	23.15	23.21	23.08	23.47	718,329	23.233	0.28%
2019-06-25	0	3.560	3.550	3.560	3.540	3.650	4,669,081	16,701,997	3.5771	23.15	23.08	23.15	23.02	23.73	718,034	23.261	-1.39%
2019-06-24	0	3.610	3.600	3.610	3.540	3.620	7,827,000	28,206,886	3.6038	23.47	23.41	23.47	23.02	23.54	1,203,673	23.434	2.27%
2019-06-21	0	3.530	3.530	3.550	3.530	3.730	19,040,396	68,084,082	3.5758	22.95	22.95	23.08	22.95	24.25	2,928,123	23.252	-4.59%
2019-06-20	0	3.700	3.700	3.710	3.670	3.760	10,238,925	37,903,712	3.7019	24.06	24.06	24.12	23.86	24.45	1,574,591	24.072	0.00%
2019-06-19	0	3.700	3.690	3.700	3.680	3.760	6,653,394	24,608,077	3.6986	24.06	23.99	24.06	23.93	24.45	1,023,191	24.050	0.54%
2019-06-18	0	3.680	3.680	3.700	3.660	3.800	5,243,282	19,353,902	3.6912	23.93	23.93	24.06	23.80	24.71	806,337	24.002	0.00%
2019-06-17	0	3.680	3.670	3.680	3.660	3.790	7,397,768	27,421,730	3.7068	23.93	23.86	23.93	23.80	24.64	1,137,664	24.104	-2.00%
2019-06-14	0	3.960	3.950	3.960	3.850	3.960	16,865,391	66,232,365	3.9271	24.42	24.36	24.42	23.74	24.42	2,735,237	24.214	1.54%
2019-06-13	0	3.900	3.900	3.910	3.740	3.930	7,749,337	29,673,163	3.8291	24.05	24.05	24.11	23.06	24.23	1,256,791	23.610	2.63%
2019-06-12	0	3.800	3.800	3.810	3.720	3.870	11,987,812	45,535,347	3.7985	23.43	23.43	23.49	22.94	23.86	1,944,189	23.421	-0.78%
2019-06-11	0	3.830	3.820	3.830	3.780	3.880	7,241,208	27,814,012	3.8411	23.62	23.55	23.62	23.31	23.92	1,174,383	23.684	0.52%
2019-06-10	0	3.810	3.810	3.820	3.550	3.830	13,701,662	51,013,449	3.7232	23.49	23.49	23.55	21.89	23.62	2,222,142	22.957	8.86%
2019-06-06	0	3.500	3.500	3.520	3.470	3.530	4,242,500	14,851,655	3.5007	21.58	21.58	21.70	21.40	21.77	688,051	21.585	0.00%
2019-06-05	0	3.500	3.480	3.500	3.460	3.540	7,053,272	24,675,054	3.4984	21.58	21.46	21.58	21.33	21.83	1,143,903	21.571	1.74%
2019-06-04	0	3.440	3.440	3.450	3.430	3.510	9,239,509	31,915,730	3.4543	21.21	21.21	21.27	21.15	21.64	1,498,468	21.299	-1.71%
2019-06-03	0	3.500	3.500	3.510	3.490	3.580	7,591,000	26,625,955	3.5076	21.58	21.58	21.64	21.52	22.07	1,231,112	21.628	-1.96%
2019-05-31	0	3.570	3.560	3.570	3.520	3.610	6,912,271	24,689,953	3.5719	22.01	21.95	22.01	21.70	22.26	1,121,035	22.024	0.85%
2019-05-30	0	3.540	3.530	3.540	3.500	3.570	5,169,000	18,264,615	3.5335	21.83	21.77	21.83	21.58	22.01	838,311	21.787	1.14%
2019-05-29	0	3.500	3.500	3.520	3.470	3.560	5,997,000	21,090,940	3.5169	21.58	21.58	21.70	21.40	21.95	972,596	21.685	-0.57%
2019-05-28	0	3.520	3.520	3.530	3.480	3.580	15,685,017	55,395,406	3.5317	21.70	21.70	21.77	21.46	22.07	2,543,804	21.777	0.86%
2019-05-27	0	3.490	3.490	3.500	3.470	3.540	6,473,000	22,713,444	3.5090	21.52	21.52	21.58	21.40	21.83	1,049,794	21.636	-0.57%
2019-05-24	0	3.510	3.500	3.510	3.500	3.610	8,238,000	29,059,020	3.5274	21.64	21.58	21.64	21.58	22.26	1,336,043	21.750	-2.50%
2019-05-23	0	3.600	3.600	3.610	3.600	3.660	5,975,535	21,638,395	3.6212	22.20	22.20	22.26	22.20	22.57	969,115	22.328	-1.37%
2019-05-22	0	3.650	3.650	3.660	3.620	3.690	5,351,000	19,547,570	3.6531	22.51	22.51	22.57	22.32	22.75	867,828	22.525	0.00%
2019-05-21	0	3.650	3.650	3.660	3.630	3.700	4,470,000	16,358,295	3.6596	22.51	22.51	22.57	22.38	22.81	724,947	22.565	0.00%
2019-05-20	0	3.650	3.650	3.660	3.640	3.720	7,530,869	27,609,865	3.6662	22.51	22.51	22.57	22.44	22.94	1,221,360	22.606	-2.14%
2019-05-17	0	3.730	3.720	3.730	3.730	3.830	8,166,000	30,724,905	3.7625	23.00	22.94	23.00	23.00	23.62	1,324,366	23.200	-2.61%
2019-05-16	0	3.830	3.830	3.840	3.690	3.860	10,516,480	39,917,347	3.7957	23.62	23.62	23.68	22.75	23.80	1,705,568	23.404	4.08%
2019-05-15	0	3.680	3.680	3.690	3.670	3.740	8,124,559	30,034,432	3.6967	22.69	22.69	22.75	22.63	23.06	1,317,645	22.794	0.27%
2019-05-14	0	3.670	3.660	3.670	3.620	3.700	11,894,906	43,468,833	3.6544	22.63	22.57	22.63	22.32	22.81	1,929,122	22.533	-3.67%
2019-05-10	0	3.810	3.810	3.820	3.750	3.850	10,620,316	40,511,574	3.8145	23.49	23.49	23.55	23.12	23.74	1,722,408	23.520	2.42%
2019-05-09	0	3.720	3.720	3.730	3.720	3.840	8,759,669	32,871,929	3.7526	22.94	22.94	23.00	22.94	23.68	1,420,647	23.139	-2.62%
2019-05-08	0	3.820	3.820	3.830	3.820	3.890	6,774,534	26,052,076	3.8456	23.55	23.55	23.62	23.55	23.99	1,098,697	23.712	-2.55%
2019-05-07	0	3.920	3.920	3.930	3.830	3.950	10,441,000	40,667,215	3.8950	24.17	24.17	24.23	23.62	24.36	1,693,326	24.016	0.77%
2019-05-06	0	3.890	3.890	3.900	3.830	3.990	8,107,175	31,391,410	3.8721	23.99	23.99	24.05	23.62	24.60	1,314,826	23.875	-2.99%
2019-05-03	0	4.010	4.010	4.020	4.000	4.080	4,798,000	19,251,505	4.0124	24.73	24.73	24.79	24.66	25.16	778,142	24.740	-0.74%
2019-05-02	0	4.040	4.040	4.050	4.040	4.130	5,192,993	21,164,918	4.0757	24.91	24.91	24.97	24.91	25.47	842,202	25.130	-2.42%
2019-04-30	0	4.140	4.130	4.140	4.110	4.220	8,726,000	36,148,290	4.1426	25.53	25.47	25.53	25.34	26.02	1,415,187	25.543	-1.90%
2019-04-29	0	4.220	4.210	4.220	4.210	4.280	4,322,250	18,294,299	4.2326	26.02	25.96	26.02	25.96	26.39	700,985	26.098	-0.47%
2019-04-26	0	4.240	4.230	4.240	4.200	4.300	5,008,386	21,208,821	4.2347	26.14	26.08	26.14	25.90	26.51	812,262	26.111	0.24%
2019-04-25	0	4.230	4.230	4.240	4.220	4.360	5,270,576	22,652,888	4.2980	26.08	26.08	26.14	26.02	26.88	854,785	26.501	-1.63%
2019-04-24	0	4.300	4.290	4.300	4.280	4.410	9,871,785	42,783,974	4.3340	26.51	26.45	26.51	26.39	27.19	1,601,011	26.723	0.00%
2019-04-23	0	4.300	4.300	4.310	4.000	4.350	17,637,787	75,105,584	4.2582	26.51	26.51	26.58	24.66	26.82	2,860,505	26.256	-2.71%
2019-04-18	0	4.420	4.400	4.420	4.390	4.550	7,572,408	33,578,227	4.4343	27.25	27.13	27.25	27.07	28.06	1,228,097	27.342	-2.21%
2019-04-17	0	4.520	4.520	4.530	4.500	4.630	10,022,000	45,444,227	4.5344	27.87	27.87	27.93	27.75	28.55	1,625,373	27.959	-0.88%
2019-04-16	0	4.560	4.560	4.570	4.500	4.680	10,326,926	46,932,507	4.5447	28.12	28.12	28.18	27.75	28.86	1,674,826	28.022	-1.08%
2019-04-15	0	4.610	4.600	4.610	4.580	4.780	7,568,000	35,555,325	4.6981	28.43	28.36	28.43	28.24	29.47	1,227,382	28.968	-1.28%
2019-04-12	0	4.670	4.660	4.670	4.560	4.690	8,797,143	40,767,976	4.6342	28.80	28.73	28.80	28.12	28.92	1,426,725	28.575	0.86%
2019-04-11	0	4.630	4.620	4.630	4.610	4.790	9,340,000	43,400,610	4.6467	28.55	28.49	28.55	28.43	29.53	1,514,766	28.652	-1.49%
2019-04-10	0	4.700	4.690	4.700	4.650	4.740	10,347,000	48,377,615	4.6755	28.98	28.92	28.98	28.67	29.23	1,678,081	28.829	-0.84%
2019-04-09	0	4.740	4.710	4.740	4.540	4.740	10,949,561	51,490,471	4.7025	29.23	29.04	29.23	27.99	29.23	1,775,805	28.996	3.27%
2019-04-08	0	4.590	4.570	4.590	4.550	4.650	7,772,638	35,631,209	4.5842	28.30	28.18	28.30	28.06	28.67	1,260,570	28.266	-0.22%
2019-04-04	0	4.600	4.570	4.600	4.570	4.710	8,562,935	39,508,931	4.6139	28.36	28.18	28.36	28.18	29.04	1,388,741	28.449	-1.29%
2019-04-03	0	4.660	4.650	4.660	4.650	4.770	9,028,271	42,446,766	4.7015	28.73	28.67	28.73	28.67	29.41	1,464,209	28.990	-0.21%
2019-04-02	0	4.670	4.660	4.670	4.610	4.760	6,630,999	31,052,777	4.6830	28.80	28.73	28.80	28.43	29.35	1,075,419	28.875	-1.68%
2019-04-01	0	4.750	4.740	4.750	4.710	4.840	11,825,588	56,322,501	4.7628	29.29	29.23	29.29	29.04	29.84	1,917,880	29.367	0.21%
2019-03-29	0	4.740	4.710	4.740	4.440	4.740	17,597,103	81,402,608	4.6259	29.23	29.04	29.23	27.38	29.23	2,853,907	28.523	5.80%
2019-03-28	0	4.480	4.480	4.490	4.440	4.590	10,650,982	47,918,949	4.4990	27.62	27.62	27.69	27.38	28.30	1,727,381	27.741	-1.54%
2019-03-27	0	4.550	4.540	4.550	4.380	4.570	16,218,894	73,038,617	4.5033	28.06	27.99	28.06	27.01	28.18	2,630,388	27.767	3.17%
2019-03-26	0	4.410	4.400	4.410	4.270	4.430	7,538,386	32,795,450	4.3505	27.19	27.13	27.19	26.33	27.32	1,222,579	26.825	1.61%
2019-03-25	0	4.340	4.320	4.340	4.280	4.430	6,192,000	26,883,050	4.3416	26.76	26.64	26.76	26.39	27.32	1,004,222	26.770	-3.98%
2019-03-22	0	4.520	4.510	4.520	4.370	4.550	10,601,455	47,189,249	4.4512	27.87	27.81	27.87	26.95	28.06	1,719,349	27.446	2.73%
2019-03-21	0	4.400	4.390	4.400	4.360	4.480	6,110,626	27,060,121	4.4284	27.13	27.07	27.13	26.88	27.62	991,024	27.305	-0.90%
2019-03-20	0	4.440	4.430	4.440	4.330	4.450	8,417,607	37,003,554	4.3960	27.38	27.32	27.38	26.70	27.44	1,365,172	27.105	-0.22%
2019-03-19	0	4.450	4.440	4.450	4.300	4.540	12,230,000	54,110,130	4.4244	27.44	27.38	27.44	26.51	27.99	1,983,467	27.281	-1.11%
2019-03-18	0	4.500	4.500	4.510	4.310	4.500	11,900,920	52,867,308	4.4423	27.75	27.75	27.81	26.58	27.75	1,930,097	27.391	3.93%
2019-03-15	0	4.330	4.330	4.340	4.240	4.350	11,501,040	49,755,766	4.3262	26.70	26.70	26.76	26.14	26.82	1,865,244	26.675	2.36%
2019-03-14	0	4.230	4.230	4.240	4.160	4.470	11,843,000	50,860,557	4.2946	26.08	26.08	26.14	25.65	27.56	1,920,703	26.480	-6.21%
2019-03-13	0	4.510	4.510	4.520	4.170	4.520	21,595,599	94,213,448	4.3626	27.81	27.81	27.87	25.71	27.87	3,502,385	26.900	7.38%
2019-03-12	0	4.200	4.190	4.200	4.020	4.220	8,009,900	33,418,409	4.1721	25.90	25.84	25.90	24.79	26.02	1,299,049	25.725	3.19%
2019-03-11	0	4.070	4.070	4.090	3.880	4.120	13,209,000	52,858,450	4.0017	25.10	25.10	25.22	23.92	25.40	2,142,242	24.674	0.00%
2019-03-08	0	4.070	4.070	4.080	4.050	4.220	14,062,268	58,035,811	4.1271	25.10	25.10	25.16	24.97	26.02	2,280,625	25.447	-3.33%
2019-03-07	0	4.210	4.200	4.210	4.180	4.370	5,976,591	25,424,743	4.2541	25.96	25.90	25.96	25.77	26.95	969,286	26.230	-1.86%
2019-03-06	0	4.290	4.280	4.290	4.170	4.300	11,435,664	48,505,432	4.2416	26.45	26.39	26.45	25.71	26.51	1,854,641	26.154	1.66%
2019-03-05	0	4.220	4.210	4.220	4.150	4.290	6,039,924	25,425,775	4.2096	26.02	25.96	26.02	25.59	26.45	979,558	25.956	-0.24%
2019-03-04	0	4.230	4.230	4.240	4.100	4.300	17,081,297	71,742,422	4.2001	26.08	26.08	26.14	25.28	26.51	2,770,253	25.897	1.44%
2019-03-01	0	4.170	4.170	4.180	3.780	4.210	23,538,975	93,750,790	3.9828	25.71	25.71	25.77	23.31	25.96	3,817,562	24.558	8.88%
2019-02-28	0	3.830	3.830	3.840	3.820	3.900	6,180,198	23,852,499	3.8595	23.62	23.62	23.68	23.55	24.05	1,002,307	23.798	-1.03%
2019-02-27	0	3.870	3.870	3.880	3.840	4.020	6,142,941	24,056,128	3.9161	23.86	23.86	23.92	23.68	24.79	996,265	24.146	-2.76%
2019-02-26	0	3.980	3.970	3.980	3.930	3.980	8,633,785	34,166,632	3.9573	24.54	24.48	24.54	24.23	24.54	1,400,231	24.401	1.27%
2019-02-25	0	3.930	3.930	3.940	3.870	3.960	8,594,007	33,617,224	3.9117	24.23	24.23	24.29	23.86	24.42	1,393,780	24.119	0.00%
2019-02-22	0	3.930	3.910	3.930	3.890	3.930	7,750,100	30,288,338	3.9081	24.23	24.11	24.23	23.99	24.23	1,256,915	24.097	0.51%
2019-02-21	0	3.910	3.890	3.910	3.830	3.930	9,523,334	37,046,633	3.8901	24.11	23.99	24.11	23.62	24.23	1,544,499	23.986	1.82%
2019-02-20	0	3.840	3.830	3.840	3.730	3.850	12,175,806	46,434,418	3.8137	23.68	23.62	23.68	23.00	23.74	1,974,678	23.515	2.95%
2019-02-19	0	3.730	3.730	3.740	3.710	3.880	6,542,000	24,711,150	3.7773	23.00	23.00	23.06	22.88	23.92	1,060,985	23.291	-1.58%
2019-02-18	0	3.790	3.790	3.800	3.770	3.870	6,656,494	25,507,535	3.8320	23.37	23.37	23.43	23.25	23.86	1,079,553	23.628	0.53%
2019-02-15	0	3.770	3.760	3.770	3.740	3.920	5,778,408	21,882,357	3.7869	23.25	23.18	23.25	23.06	24.17	937,145	23.350	-2.08%
2019-02-14	0	3.850	3.840	3.850	3.840	3.960	6,414,231	24,828,887	3.8709	23.74	23.68	23.74	23.68	24.42	1,040,263	23.868	-1.03%
2019-02-13	0	3.890	3.880	3.890	3.770	3.900	13,558,363	52,322,962	3.8591	23.99	23.92	23.99	23.25	24.05	2,198,902	23.795	3.46%
2019-02-12	0	3.760	3.750	3.760	3.710	3.880	11,033,422	41,826,634	3.7909	23.18	23.12	23.18	22.88	23.92	1,789,406	23.375	-2.84%
2019-02-11	0	3.870	3.870	3.880	3.820	3.950	5,592,982	21,597,644	3.8616	23.86	23.86	23.92	23.55	24.36	907,073	23.810	-1.78%
2019-02-08	0	3.940	3.940	3.950	3.830	3.980	6,488,035	25,485,529	3.9281	24.29	24.29	24.36	23.62	24.54	1,052,233	24.220	0.51%
2019-02-04	0	3.920	3.910	3.920	3.800	3.920	5,733,174	22,273,540	3.8850	24.17	24.11	24.17	23.43	24.17	929,809	23.955	1.55%
2019-02-01	0	3.860	3.850	3.860	3.800	3.970	9,389,408	36,613,168	3.8994	23.80	23.74	23.80	23.43	24.48	1,522,779	24.044	-0.26%
2019-01-31	0	3.870	3.860	3.870	3.800	3.890	12,448,353	47,968,054	3.8534	23.86	23.80	23.86	23.43	23.99	2,018,880	23.760	1.04%
2019-01-30	0	3.830	3.810	3.830	3.690	3.850	13,057,933	49,660,733	3.8031	23.62	23.49	23.62	22.75	23.74	2,117,742	23.450	2.68%
2019-01-29	0	3.730	3.720	3.730	3.690	3.780	14,540,490	54,304,692	3.7347	23.00	22.94	23.00	22.75	23.31	2,358,184	23.028	0.27%
2019-01-28	0	3.720	3.710	3.720	3.620	3.750	6,214,214	22,778,541	3.6656	22.94	22.88	22.94	22.32	23.12	1,007,824	22.602	0.27%
2019-01-25	0	3.710	3.690	3.710	3.640	3.710	7,565,018	27,854,628	3.6820	22.88	22.75	22.88	22.44	22.88	1,226,898	22.703	1.64%
2019-01-24	0	3.650	3.640	3.650	3.560	3.680	14,508,307	52,905,778	3.6466	22.51	22.44	22.51	21.95	22.69	2,352,964	22.485	1.67%
2019-01-23	0	3.590	3.580	3.590	3.490	3.650	7,596,311	27,097,948	3.5673	22.14	22.07	22.14	21.52	22.51	1,231,973	21.996	0.84%
2019-01-22	0	3.560	3.550	3.560	3.490	3.660	7,507,028	26,618,862	3.5459	21.95	21.89	21.95	21.52	22.57	1,217,493	21.864	-1.93%
2019-01-21	0	3.630	3.620	3.630	3.570	3.690	9,955,859	36,326,749	3.6488	22.38	22.32	22.38	22.01	22.75	1,614,646	22.498	1.11%
2019-01-18	0	3.590	3.590	3.600	3.470	3.600	11,899,865	42,046,659	3.5334	22.14	22.14	22.20	21.40	22.20	1,929,926	21.787	2.57%
2019-01-17	0	3.500	3.490	3.500	3.470	3.610	8,232,000	28,982,743	3.5207	21.58	21.52	21.58	21.40	22.26	1,335,070	21.709	-1.69%
2019-01-16	0	3.560	3.550	3.560	3.360	3.580	17,123,595	60,319,103	3.5226	21.95	21.89	21.95	20.72	22.07	2,777,113	21.720	4.40%
2019-01-15	0	3.410	3.400	3.410	3.270	3.420	13,145,657	43,931,953	3.3419	21.03	20.96	21.03	20.16	21.09	2,131,969	20.606	3.96%
2019-01-14	0	3.280	3.270	3.280	3.230	3.350	5,668,264	18,626,710	3.2861	20.22	20.16	20.22	19.92	20.66	919,282	20.262	-2.09%
2019-01-11	0	3.350	3.340	3.350	3.160	3.390	16,595,854	54,461,359	3.2816	20.66	20.59	20.66	19.48	20.90	2,691,524	20.234	6.01%
2019-01-10	0	3.160	3.160	3.170	3.120	3.170	4,759,623	14,995,153	3.1505	19.48	19.48	19.55	19.24	19.55	771,918	19.426	0.32%
2019-01-09	0	3.150	3.140	3.150	3.110	3.190	6,728,362	21,180,364	3.1479	19.42	19.36	19.42	19.18	19.67	1,091,209	19.410	0.32%
2019-01-08	0	3.140	3.130	3.140	3.130	3.270	6,286,578	19,934,591	3.1710	19.36	19.30	19.36	19.30	20.16	1,019,560	19.552	-3.09%
2019-01-07	0	3.240	3.230	3.240	3.140	3.240	3,999,660	12,830,228	3.2078	19.98	19.92	19.98	19.36	19.98	648,667	19.779	3.85%
2019-01-04	0	3.120	3.120	3.130	3.010	3.160	7,054,000	21,862,577	3.0993	19.24	19.24	19.30	18.56	19.48	1,144,021	19.110	0.97%
2019-01-03	0	3.090	3.080	3.090	3.070	3.180	2,413,000	7,497,310	3.1070	19.05	18.99	19.05	18.93	19.61	391,342	19.158	-1.59%
2019-01-02	0	3.140	3.130	3.140	3.130	3.240	4,264,573	13,478,845	3.1607	19.36	19.30	19.36	19.30	19.98	691,631	19.489	-2.79%
2018-12-31	0	3.230	3.230	3.240	3.130	3.250	1,817,000	5,854,160	3.2219	19.92	19.92	19.98	19.30	20.04	294,682	19.866	3.53%
2018-12-28	0	3.120	3.120	3.130	3.030	3.160	4,715,724	14,645,855	3.1057	19.24	19.24	19.30	18.68	19.48	764,798	19.150	2.30%
2018-12-27	0	3.050	3.040	3.050	3.040	3.270	5,580,103	17,403,297	3.1188	18.81	18.74	18.81	18.74	20.16	904,984	19.231	-2.56%
2018-12-24	0	3.130	3.120	3.130	3.110	3.330	5,313,310	17,078,784	3.2143	19.30	19.24	19.30	19.18	20.53	861,715	19.820	-3.99%
2018-12-21	0	3.260	3.250	3.260	3.220	3.390	25,475,181	83,633,788	3.2830	20.10	20.04	20.10	19.85	20.90	4,131,577	20.243	-2.98%
2018-12-20	0	3.360	3.350	3.360	3.280	3.360	10,956,078	36,543,482	3.3355	20.72	20.66	20.72	20.22	20.72	1,776,862	20.566	1.20%
2018-12-19	0	3.320	3.320	3.330	3.300	3.400	8,830,862	29,658,354	3.3585	20.47	20.47	20.53	20.35	20.96	1,432,193	20.708	0.00%
2018-12-18	0	3.320	3.320	3.330	3.250	3.400	15,200,625	50,422,480	3.3171	20.47	20.47	20.53	20.04	20.96	2,465,245	20.453	0.30%
2018-12-17	0	3.310	3.310	3.320	3.290	3.370	4,947,272	16,434,110	3.3219	20.41	20.41	20.47	20.29	20.78	802,351	20.482	-1.49%
2018-12-14	0	3.360	3.340	3.360	3.320	3.380	5,747,000	19,225,380	3.3453	20.72	20.59	20.72	20.47	20.84	932,051	20.627	-1.47%
2018-12-13	0	3.410	3.390	3.410	3.290	3.410	17,174,000	57,933,000	3.3733	21.03	20.90	21.03	20.29	21.03	2,785,288	20.800	4.60%
2018-12-12	0	3.260	3.260	3.280	3.210	3.330	4,191,725	13,733,841	3.2764	20.10	20.10	20.22	19.79	20.53	679,816	20.202	1.56%
2018-12-11	0	3.210	3.210	3.220	3.130	3.260	2,803,000	9,000,975	3.2112	19.79	19.79	19.85	19.30	20.10	454,592	19.800	0.63%
2018-12-10	0	3.190	3.190	3.200	3.140	3.320	5,443,880	17,383,650	3.1932	19.67	19.67	19.73	19.36	20.47	882,891	19.689	-3.33%
2018-12-07	0	3.300	3.290	3.300	3.230	3.360	9,204,747	30,443,509	3.3074	20.35	20.29	20.35	19.92	20.72	1,492,830	20.393	1.54%
2018-12-06	0	3.250	3.240	3.250	3.210	3.320	7,938,000	25,913,505	3.2645	20.04	19.98	20.04	19.79	20.47	1,287,389	20.129	-1.81%
2018-12-05	0	3.310	3.300	3.310	3.170	3.340	14,803,940	48,333,333	3.2649	20.41	20.35	20.41	19.55	20.59	2,400,910	20.131	0.00%
2018-12-04	0	3.310	3.300	3.310	3.250	3.370	7,519,336	24,832,467	3.3025	20.41	20.35	20.41	20.04	20.78	1,219,490	20.363	-0.30%
2018-12-03	0	3.320	3.320	3.330	3.310	3.510	13,633,175	46,462,925	3.4081	20.47	20.47	20.53	20.41	21.64	2,211,035	21.014	-3.21%
2018-11-30	0	3.430	3.410	3.430	3.260	3.430	21,490,294	72,496,842	3.3735	21.15	21.03	21.15	20.10	21.15	3,485,306	20.801	4.26%
2018-11-29	0	3.290	3.280	3.290	3.260	3.370	7,708,800	25,508,420	3.3090	20.29	20.22	20.29	20.10	20.78	1,250,217	20.403	0.00%
2018-11-28	0	3.290	3.280	3.290	3.170	3.320	8,623,872	28,381,970	3.2911	20.29	20.22	20.29	19.55	20.47	1,398,624	20.293	0.61%
2018-11-27	0	3.270	3.270	3.280	3.240	3.320	6,742,834	22,101,341	3.2778	20.16	20.16	20.22	19.98	20.47	1,093,556	20.211	0.31%
2018-11-26	0	3.260	3.240	3.260	3.190	3.370	9,388,000	30,809,105	3.2818	20.10	19.98	20.10	19.67	20.78	1,522,550	20.235	1.24%
2018-11-23	0	3.220	3.210	3.220	3.160	3.260	6,163,509	19,759,759	3.2059	19.85	19.79	19.85	19.48	20.10	999,601	19.768	-1.23%
2018-11-22	0	3.260	3.260	3.280	3.230	3.350	8,607,744	28,254,412	3.2824	20.10	20.10	20.22	19.92	20.66	1,396,008	20.239	-1.81%
2018-11-21	0	3.320	3.310	3.320	3.110	3.320	12,177,000	39,657,225	3.2567	20.47	20.41	20.47	19.18	20.47	1,974,872	20.081	4.40%
2018-11-20	0	3.180	3.170	3.180	3.130	3.260	11,041,517	35,366,453	3.2030	19.61	19.55	19.61	19.30	20.10	1,790,719	19.750	-1.85%
2018-11-19	0	3.240	3.230	3.240	3.050	3.240	10,955,400	34,748,362	3.1718	19.98	19.92	19.98	18.81	19.98	1,776,752	19.557	5.19%
2018-11-16	0	3.080	3.080	3.090	3.000	3.090	10,888,402	33,335,271	3.0615	18.99	18.99	19.05	18.50	19.05	1,765,886	18.877	1.99%
2018-11-15	0	3.020	3.020	3.030	2.930	3.040	9,606,000	28,832,395	3.0015	18.62	18.62	18.68	18.07	18.74	1,557,906	18.507	2.72%
2018-11-14	0	2.940	2.930	2.940	2.870	2.980	7,082,000	20,924,110	2.9545	18.13	18.07	18.13	17.70	18.37	1,148,562	18.218	1.03%
2018-11-13	0	2.910	2.900	2.910	2.780	2.920	7,132,207	20,526,983	2.8781	17.94	17.88	17.94	17.14	18.00	1,156,705	17.746	1.04%
2018-11-12	0	2.880	2.880	2.890	2.820	2.920	4,507,280	12,966,722	2.8768	17.76	17.76	17.82	17.39	18.00	730,993	17.739	1.05%
2018-11-09	0	2.850	2.850	2.860	2.810	2.920	7,347,000	20,989,130	2.8568	17.57	17.57	17.63	17.33	18.00	1,191,540	17.615	-2.40%
2018-11-08	0	2.920	2.920	2.940	2.900	3.000	5,560,000	16,330,495	2.9371	18.00	18.00	18.13	17.88	18.50	901,723	18.110	-1.35%
2018-11-07	0	2.960	2.950	2.960	2.900	3.000	8,612,713	25,415,188	2.9509	18.25	18.19	18.25	17.88	18.50	1,396,814	18.195	-0.34%
2018-11-06	0	2.970	2.960	2.970	2.890	2.970	6,410,000	18,771,904	2.9285	18.31	18.25	18.31	17.82	18.31	1,039,577	18.057	1.37%
2018-11-05	0	2.930	2.920	2.930	2.870	3.000	6,445,000	18,834,325	2.9223	18.07	18.00	18.07	17.70	18.50	1,045,253	18.019	-2.66%
2018-11-02	0	3.010	3.000	3.010	2.930	3.110	19,118,320	57,614,691	3.0136	18.56	18.50	18.56	18.07	19.18	3,100,618	18.582	0.67%
2018-11-01	0	2.990	2.980	2.990	2.800	3.040	29,557,000	87,403,390	2.9571	18.44	18.37	18.44	17.26	18.74	4,793,568	18.233	6.79%
2018-10-31	0	2.800	2.780	2.800	2.710	2.800	16,098,320	44,532,837	2.7663	17.26	17.14	17.26	16.71	17.26	2,610,833	17.057	3.32%
2018-10-30	0	2.710	2.700	2.710	2.630	2.740	9,767,000	26,316,775	2.6945	16.71	16.65	16.71	16.22	16.89	1,584,017	16.614	0.74%
2018-10-29	0	2.690	2.690	2.700	2.670	2.800	6,796,287	18,426,808	2.7113	16.59	16.59	16.65	16.46	17.26	1,102,225	16.718	-2.18%
2018-10-26	0	2.750	2.740	2.750	2.690	2.810	12,984,000	35,674,634	2.7476	16.96	16.89	16.96	16.59	17.33	2,105,751	16.942	0.73%
2018-10-25	0	2.730	2.720	2.730	2.590	2.740	8,066,201	21,624,386	2.6809	16.83	16.77	16.83	15.97	16.89	1,308,180	16.530	2.63%
2018-10-24	0	2.660	2.650	2.660	2.620	2.710	8,082,198	21,507,255	2.6611	16.40	16.34	16.40	16.15	16.71	1,310,775	16.408	0.76%
2018-10-23	0	2.640	2.640	2.650	2.630	2.790	6,995,517	19,014,605	2.7181	16.28	16.28	16.34	16.22	17.20	1,134,536	16.760	-5.38%
2018-10-22	0	2.790	2.780	2.790	2.740	2.850	15,980,000	44,705,815	2.7976	17.20	17.14	17.20	16.89	17.57	2,591,644	17.250	1.82%
2018-10-19	0	2.740	2.730	2.740	2.560	2.800	24,825,554	67,048,937	2.7008	16.89	16.83	16.89	15.78	17.26	4,026,220	16.653	3.40%
2018-10-18	0	2.650	2.640	2.650	2.620	2.690	11,545,000	30,565,651	2.6475	16.34	16.28	16.34	16.15	16.59	1,872,374	16.325	-0.38%
2018-10-16	0	2.660	2.650	2.660	2.570	2.720	13,471,617	35,710,854	2.6508	16.40	16.34	16.40	15.85	16.77	2,184,833	16.345	-0.37%
2018-10-15	0	2.670	2.660	2.680	2.650	2.780	6,262,000	16,820,930	2.6862	16.46	16.40	16.52	16.34	17.14	1,015,574	16.563	-2.55%
2018-10-12	0	2.740	2.730	2.740	2.590	2.820	13,924,000	37,633,505	2.7028	16.89	16.83	16.89	15.97	17.39	2,258,201	16.665	1.86%
2018-10-11	0	2.800	2.790	2.800	2.760	2.850	13,727,816	38,506,241	2.8050	16.59	16.53	16.59	16.35	16.88	2,317,426	16.616	-3.78%
2018-10-10	0	2.910	2.910	2.920	2.890	2.990	15,802,014	46,280,682	2.9288	17.24	17.24	17.30	17.12	17.71	2,667,576	17.349	0.00%
2018-10-09	0	2.910	2.910	2.920	2.860	2.960	17,772,363	51,739,593	2.9112	17.24	17.24	17.30	16.94	17.53	3,000,195	17.245	0.00%
2018-10-08	0	2.910	2.900	2.910	2.890	3.050	11,068,130	32,545,151	2.9404	17.24	17.18	17.24	17.12	18.07	1,868,438	17.418	-2.35%
2018-10-05	0	2.980	2.970	2.980	2.940	3.070	17,260,000	51,601,187	2.9896	17.65	17.59	17.65	17.42	18.19	2,913,702	17.710	-2.30%
2018-10-04	0	3.050	3.040	3.050	3.040	3.160	8,950,440	27,526,970	3.0755	18.07	18.01	18.07	18.01	18.72	1,510,945	18.218	-3.17%
2018-10-03	0	3.150	3.140	3.150	3.110	3.180	8,141,842	25,640,731	3.1493	18.66	18.60	18.66	18.42	18.84	1,374,444	18.655	0.96%
2018-10-02	0	3.120	3.120	3.130	3.070	3.240	13,857,000	43,214,183	3.1186	18.48	18.48	18.54	18.19	19.19	2,339,233	18.474	-1.89%
2018-09-28	0	3.180	3.180	3.190	3.170	3.500	24,252,263	78,535,832	3.2383	18.84	18.84	18.90	18.78	20.73	4,094,083	19.183	-8.62%
2018-09-27	0	3.480	3.460	3.480	3.430	3.540	8,833,766	30,795,616	3.4861	20.61	20.50	20.61	20.32	20.97	1,491,249	20.651	0.58%
2018-09-26	0	3.460	3.450	3.460	3.410	3.540	11,941,997	41,283,313	3.4570	20.50	20.44	20.50	20.20	20.97	2,015,957	20.478	1.17%
2018-09-24	0	3.420	3.420	3.430	3.400	3.540	3,402,000	11,691,390	3.4366	20.26	20.26	20.32	20.14	20.97	574,300	20.358	-3.66%
2018-09-21	0	3.550	3.550	3.560	3.440	3.570	10,252,305	36,185,500	3.5295	21.03	21.03	21.09	20.38	21.15	1,730,716	20.908	1.43%
2018-09-20	0	3.500	3.490	3.500	3.460	3.570	10,057,000	35,285,450	3.5085	20.73	20.67	20.73	20.50	21.15	1,697,746	20.784	0.00%
2018-09-19	0	3.500	3.490	3.500	3.400	3.540	13,164,391	46,066,373	3.4993	20.73	20.67	20.73	20.14	20.97	2,222,312	20.729	2.34%
2018-09-18	0	3.420	3.410	3.420	3.270	3.460	11,708,180	39,339,098	3.3600	20.26	20.20	20.26	19.37	20.50	1,976,486	19.904	3.64%
2018-09-17	0	3.300	3.290	3.300	3.240	3.380	6,640,000	21,781,209	3.2803	19.55	19.49	19.55	19.19	20.02	1,120,914	19.432	-2.37%
2018-09-14	0	3.380	3.370	3.380	3.310	3.400	8,618,268	28,907,846	3.3543	20.02	19.96	20.02	19.61	20.14	1,454,870	19.870	0.00%
2018-09-13	0	3.380	3.370	3.380	3.300	3.410	9,520,200	31,833,634	3.3438	20.02	19.96	20.02	19.55	20.20	1,607,128	19.808	1.50%
2018-09-12	0	3.330	3.320	3.330	3.300	3.420	6,740,000	22,489,400	3.3367	19.73	19.67	19.73	19.55	20.26	1,137,796	19.766	-1.48%
2018-09-11	0	3.380	3.360	3.380	3.300	3.480	11,513,000	38,682,375	3.3599	20.02	19.90	20.02	19.55	20.61	1,943,537	19.903	-2.03%
2018-09-10	0	3.450	3.440	3.450	3.400	3.520	7,463,000	25,777,885	3.4541	20.44	20.38	20.44	20.14	20.85	1,259,847	20.461	-1.43%
2018-09-07	0	3.500	3.490	3.500	3.410	3.570	15,971,704	55,747,649	3.4904	20.73	20.67	20.73	20.20	21.15	2,696,222	20.676	-1.69%
2018-09-06	0	3.560	3.560	3.570	3.520	3.710	13,401,841	48,353,355	3.6080	21.09	21.09	21.15	20.85	21.98	2,262,397	21.373	-2.20%
2018-09-05	0	3.640	3.630	3.640	3.640	3.880	11,120,440	41,656,904	3.7460	21.56	21.50	21.56	21.56	22.98	1,877,268	22.190	-4.96%
2018-09-04	0	3.830	3.820	3.830	3.750	3.890	12,725,078	48,967,865	3.8481	22.69	22.63	22.69	22.21	23.04	2,148,151	22.795	0.26%
2018-09-03	0	3.820	3.820	3.830	3.770	4.170	25,345,651	99,424,898	3.9228	22.63	22.63	22.69	22.33	24.70	4,278,660	23.237	-8.39%
2018-08-31	0	4.170	4.150	4.170	3.990	4.190	23,511,161	96,717,773	4.1137	24.70	24.58	24.70	23.64	24.82	3,968,975	24.368	2.71%
2018-08-30	0	4.060	4.060	4.070	3.970	4.130	17,346,662	70,203,007	4.0471	24.05	24.05	24.11	23.52	24.47	2,928,332	23.974	1.75%
2018-08-29	0	3.990	3.970	3.990	3.880	4.010	8,765,000	34,518,995	3.9383	23.64	23.52	23.64	22.98	23.75	1,479,641	23.329	0.76%
2018-08-28	0	3.960	3.960	3.970	3.950	4.200	10,042,000	40,469,053	4.0300	23.46	23.46	23.52	23.40	24.88	1,695,214	23.873	-4.35%
2018-08-27	0	4.140	4.120	4.140	4.020	4.170	12,030,000	49,580,905	4.1214	24.52	24.41	24.52	23.81	24.70	2,030,813	24.414	4.28%
2018-08-24	0	3.970	3.960	3.980	3.790	4.010	4,868,365	19,000,928	3.9029	23.52	23.46	23.58	22.45	23.75	821,840	23.120	-1.49%
2018-08-23	0	4.030	4.000	4.030	3.940	4.030	8,565,344	34,177,683	3.9902	23.87	23.69	23.87	23.34	23.87	1,445,936	23.637	2.54%
2018-08-22	0	3.930	3.930	3.940	3.870	4.090	8,103,000	31,878,670	3.9342	23.28	23.28	23.34	22.92	24.23	1,367,887	23.305	-2.24%
2018-08-21	0	4.020	4.000	4.020	3.820	4.020	12,273,244	48,655,601	3.9644	23.81	23.69	23.81	22.63	23.81	2,071,876	23.484	4.42%
2018-08-20	0	3.850	3.840	3.850	3.770	3.920	4,661,000	17,962,655	3.8538	22.81	22.75	22.81	22.33	23.22	786,835	22.829	1.32%
2018-08-17	0	3.800	3.800	3.810	3.750	3.980	7,618,000	29,145,055	3.8258	22.51	22.51	22.57	22.21	23.58	1,286,013	22.663	2.15%
2018-08-16	0	3.720	3.720	3.730	3.600	3.840	7,806,440	29,167,158	3.7363	22.04	22.04	22.10	21.33	22.75	1,317,824	22.133	1.36%
2018-08-15	0	3.670	3.670	3.680	3.670	3.880	5,781,184	21,526,489	3.7235	21.74	21.74	21.80	21.74	22.98	975,936	22.057	-3.17%
2018-08-14	0	3.790	3.790	3.810	3.700	3.890	8,739,898	32,827,531	3.7561	22.45	22.45	22.57	21.92	23.04	1,475,403	22.250	-1.56%
2018-08-13	0	3.850	3.850	3.860	3.820	4.010	7,753,000	29,931,870	3.8607	22.81	22.81	22.87	22.63	23.75	1,308,803	22.870	-4.47%
2018-08-10	0	4.030	4.010	4.030	3.960	4.190	7,791,000	31,583,650	4.0539	23.87	23.75	23.87	23.46	24.82	1,315,217	24.014	1.77%
2018-08-09	0	3.960	3.950	3.960	3.850	4.000	7,289,116	28,674,019	3.9338	23.46	23.40	23.46	22.81	23.69	1,230,493	23.303	0.76%
2018-08-08	0	3.930	3.930	3.950	3.890	4.170	8,993,569	36,002,487	4.0031	23.28	23.28	23.40	23.04	24.70	1,518,226	23.714	-2.48%
2018-08-07	0	4.030	4.020	4.030	3.870	4.030	10,592,421	42,109,543	3.9754	23.87	23.81	23.87	22.92	23.87	1,788,132	23.549	2.81%
2018-08-06	0	3.920	3.920	3.930	3.860	4.020	6,257,800	24,695,035	3.9463	23.22	23.22	23.28	22.87	23.81	1,056,394	23.377	1.03%
2018-08-03	0	3.880	3.870	3.880	3.800	4.060	12,158,000	47,411,065	3.8996	22.98	22.92	22.98	22.51	24.05	2,052,421	23.100	-3.96%
2018-08-02	0	4.040	4.030	4.040	3.990	4.250	16,355,000	66,871,450	4.0887	23.93	23.87	23.93	23.64	25.18	2,760,927	24.221	-2.88%
2018-08-01	0	4.160	4.150	4.160	4.100	4.410	19,337,000	82,068,461	4.2441	24.64	24.58	24.64	24.29	26.12	3,264,325	25.141	-5.88%
2018-07-31	0	4.420	4.400	4.420	4.200	4.430	9,100,010	39,422,888	4.3322	26.18	26.06	26.18	24.88	26.24	1,536,195	25.663	0.23%
2018-07-30	0	4.410	4.390	4.410	4.360	4.480	8,020,640	35,334,348	4.4054	26.12	26.01	26.12	25.83	26.54	1,353,983	26.097	-1.78%
2018-07-27	0	4.490	4.470	4.490	4.420	4.580	8,264,440	37,016,576	4.4790	26.60	26.48	26.60	26.18	27.13	1,395,140	26.533	-0.66%
2018-07-26	0	4.520	4.510	4.520	4.480	4.630	9,426,000	42,974,840	4.5592	26.78	26.72	26.78	26.54	27.43	1,591,226	27.007	0.44%
2018-07-25	0	4.500	4.490	4.500	4.410	4.550	7,836,000	35,035,350	4.4711	26.66	26.60	26.66	26.12	26.95	1,322,814	26.485	-0.22%
2018-07-24	0	4.510	4.490	4.510	4.380	4.540	11,042,024	49,042,121	4.4414	26.72	26.60	26.72	25.95	26.89	1,864,031	26.310	3.92%
2018-07-23	0	4.340	4.320	4.340	4.210	4.340	9,402,324	40,413,729	4.2983	25.71	25.59	25.71	24.94	25.71	1,587,229	25.462	1.88%
2018-07-20	0	4.260	4.250	4.260	4.060	4.270	9,906,104	41,090,030	4.1480	25.24	25.18	25.24	24.05	25.29	1,672,273	24.571	0.00%
2018-07-19	0	4.260	4.260	4.270	4.250	4.440	6,036,500	26,106,655	4.3248	25.24	25.24	25.29	25.18	26.30	1,019,036	25.619	-2.96%
2018-07-18	0	4.390	4.380	4.390	4.340	4.480	10,395,380	45,906,922	4.4161	26.01	25.95	26.01	25.71	26.54	1,754,869	26.160	1.62%
2018-07-17	0	4.320	4.290	4.320	4.190	4.340	8,186,104	34,806,907	4.2520	25.59	25.41	25.59	24.82	25.71	1,381,916	25.187	0.00%
2018-07-16	0	4.320	4.300	4.320	4.280	4.500	6,818,000	29,429,396	4.3164	25.59	25.47	25.59	25.35	26.66	1,150,963	25.569	-2.70%
2018-07-13	0	4.440	4.440	4.460	4.430	4.530	7,527,144	33,659,880	4.4718	26.30	26.30	26.42	26.24	26.83	1,270,675	26.490	-0.22%
2018-07-12	0	4.450	4.440	4.450	4.310	4.520	7,546,551	33,695,080	4.4650	26.36	26.30	26.36	25.53	26.78	1,273,951	26.449	1.83%
2018-07-11	0	4.370	4.360	4.370	4.300	4.400	9,046,000	39,308,190	4.3454	25.89	25.83	25.89	25.47	26.06	1,527,077	25.741	-3.32%
2018-07-10	0	4.520	4.510	4.520	4.450	4.550	7,868,880	35,508,918	4.5126	26.78	26.72	26.78	26.36	26.95	1,328,364	26.731	0.67%
2018-07-09	0	4.490	4.480	4.490	4.370	4.530	7,494,546	33,651,761	4.4902	26.60	26.54	26.60	25.89	26.83	1,265,172	26.599	3.46%
2018-07-06	0	4.340	4.340	4.360	4.240	4.450	10,184,204	44,242,384	4.3442	25.71	25.71	25.83	25.12	26.36	1,719,220	25.734	0.00%
2018-07-05	0	4.340	4.330	4.340	4.260	4.460	5,299,320	23,047,818	4.3492	25.71	25.65	25.71	25.24	26.42	894,591	25.764	0.70%
2018-07-04	0	4.310	4.300	4.310	4.260	4.500	8,484,208	37,245,882	4.3900	25.53	25.47	25.53	25.24	26.66	1,432,239	26.005	-2.27%
2018-07-03	0	4.410	4.410	4.440	4.100	4.490	22,780,320	98,537,083	4.3255	26.12	26.12	26.30	24.29	26.60	3,845,600	25.623	-4.34%
2018-06-29	0	4.610	4.590	4.610	4.360	4.660	23,460,640	106,859,336	4.5548	27.31	27.19	27.31	25.83	27.60	3,960,447	26.982	4.54%
2018-06-28	0	4.410	4.390	4.410	4.260	4.560	15,187,209	67,372,494	4.4361	26.12	26.01	26.12	25.24	27.01	2,563,789	26.278	-1.78%
2018-06-27	0	4.490	4.490	4.500	4.480	4.780	18,419,538	84,901,939	4.6093	26.60	26.60	26.66	26.54	28.32	3,109,446	27.305	-3.85%
2018-06-26	0	4.670	4.660	4.670	4.580	4.790	17,084,824	79,544,976	4.6559	27.66	27.60	27.66	27.13	28.37	2,884,130	27.580	-2.91%
2018-06-25	0	4.810	4.810	4.830	4.800	5.130	8,498,000	41,772,212	4.9155	28.49	28.49	28.61	28.43	30.39	1,434,568	29.118	-5.31%
2018-06-22	0	5.080	5.070	5.080	4.950	5.100	7,941,524	40,045,928	5.0426	30.09	30.03	30.09	29.32	30.21	1,340,628	29.871	1.40%
2018-06-21	0	5.010	5.010	5.020	5.000	5.200	7,369,500	37,551,941	5.0956	29.68	29.68	29.74	29.62	30.80	1,244,063	30.185	0.60%
2018-06-20	0	4.980	4.980	5.010	4.940	5.180	8,761,500	43,949,721	5.0162	29.50	29.50	29.68	29.26	30.68	1,479,050	29.715	-1.39%
2018-06-19	0	5.050	5.040	5.050	4.980	5.390	14,691,000	74,710,668	5.0855	29.91	29.86	29.91	29.50	31.93	2,480,023	30.125	-2.70%
2018-06-15	0	5.190	5.190	5.200	5.130	5.320	11,460,600	60,185,472	5.2515	30.74	30.74	30.80	30.39	31.51	1,934,691	31.109	1.37%
2018-06-14	0	5.120	5.120	5.140	5.100	5.380	11,917,440	61,604,384	5.1693	30.33	30.33	30.45	30.21	31.87	2,011,812	30.621	-4.39%
2018-06-13	0	5.570	5.570	5.580	5.550	5.680	12,825,000	71,936,330	5.6091	31.72	31.72	31.78	31.61	32.35	2,251,943	31.944	0.18%
2018-06-12	0	5.560	5.550	5.560	5.460	5.600	16,347,000	90,601,057	5.5424	31.66	31.61	31.66	31.10	31.89	2,870,372	31.564	0.00%
2018-06-11	0	5.560	5.540	5.560	5.400	5.560	11,821,005	65,176,732	5.5136	31.66	31.55	31.66	30.75	31.66	2,075,652	31.401	2.02%
2018-06-08	0	5.450	5.440	5.450	5.390	5.580	10,619,190	57,726,200	5.4360	31.04	30.98	31.04	30.70	31.78	1,864,625	30.959	-0.91%
2018-06-07	0	5.500	5.480	5.500	5.450	5.620	10,665,008	58,777,138	5.5112	31.32	31.21	31.32	31.04	32.01	1,872,670	31.387	-1.08%
2018-06-06	0	5.560	5.540	5.560	5.540	5.650	8,704,658	48,558,098	5.5784	31.66	31.55	31.66	31.55	32.18	1,528,452	31.769	-0.36%
2018-06-05	0	5.580	5.570	5.580	5.550	5.650	12,610,000	70,633,155	5.6014	31.78	31.72	31.78	31.61	32.18	2,214,191	31.900	0.00%
2018-06-04	0	5.580	5.570	5.580	5.430	5.610	15,883,657	88,321,183	5.5605	31.78	31.72	31.78	30.92	31.95	2,789,013	31.668	3.14%
2018-06-01	0	5.410	5.400	5.410	5.380	5.580	21,923,395	119,619,744	5.4563	30.81	30.75	30.81	30.64	31.78	3,849,531	31.074	-1.99%
2018-05-31	0	5.520	5.510	5.520	5.520	5.710	135,474,770	749,915,523	5.5355	31.44	31.38	31.44	31.44	32.52	23,788,030	31.525	0.18%
2018-05-30	0	5.510	5.490	5.510	5.380	5.540	19,742,124	107,888,720	5.4649	31.38	31.27	31.38	30.64	31.55	3,466,522	31.123	0.73%
2018-05-29	0	5.470	5.460	5.470	5.420	5.800	18,794,000	105,123,795	5.5935	31.15	31.10	31.15	30.87	33.03	3,300,041	31.855	-4.20%
2018-05-28	0	5.710	5.700	5.710	5.690	5.880	10,346,000	59,721,060	5.7724	32.52	32.46	32.52	32.41	33.49	1,816,655	32.874	-2.89%
2018-05-25	0	5.880	5.870	5.880	5.790	5.950	17,442,000	102,575,860	5.8810	33.49	33.43	33.49	32.97	33.89	3,062,643	33.493	1.73%
2018-05-24	0	5.780	5.770	5.780	5.620	5.810	13,739,000	78,559,455	5.7180	32.92	32.86	32.92	32.01	33.09	2,412,433	32.564	0.52%
2018-05-23	0	5.750	5.740	5.750	5.720	5.870	8,183,600	47,325,445	5.7830	32.75	32.69	32.75	32.58	33.43	1,436,959	32.934	-1.71%
2018-05-21	0	5.850	5.850	5.860	5.850	5.980	7,968,000	47,108,994	5.9123	33.32	33.32	33.37	33.32	34.06	1,399,102	33.671	-0.51%
2018-05-18	0	5.880	5.860	5.880	5.680	5.900	14,555,000	84,662,252	5.8167	33.49	33.37	33.49	32.35	33.60	2,555,714	33.127	1.73%
2018-05-17	0	5.780	5.750	5.780	5.690	5.850	7,675,893	44,318,156	5.7737	32.92	32.75	32.92	32.41	33.32	1,347,811	32.882	0.00%
2018-05-16	0	5.780	5.770	5.780	5.760	5.980	12,185,323	71,543,351	5.8713	32.92	32.86	32.92	32.80	34.06	2,139,622	33.437	-0.69%
2018-05-15	0	5.820	5.800	5.820	5.740	5.890	16,852,480	98,125,344	5.8226	33.15	33.03	33.15	32.69	33.54	2,959,129	33.160	0.87%
2018-05-14	0	5.770	5.770	5.790	5.730	5.870	16,008,000	92,634,921	5.7868	32.86	32.86	32.97	32.63	33.43	2,810,847	32.956	-0.86%
2018-05-11	0	5.820	5.800	5.820	5.750	5.900	10,757,000	62,751,790	5.8336	33.15	33.03	33.15	32.75	33.60	1,888,823	33.223	0.17%
2018-05-10	0	5.810	5.810	5.820	5.770	5.920	7,528,000	43,786,565	5.8165	33.09	33.09	33.15	32.86	33.71	1,321,842	33.125	-0.85%
2018-05-09	0	5.860	5.860	5.870	5.780	5.920	10,066,082	59,134,331	5.8746	33.37	33.37	33.43	32.92	33.71	1,767,504	33.456	0.86%
2018-05-08	0	5.810	5.810	5.820	5.750	5.960	11,528,419	67,326,541	5.8400	33.09	33.09	33.15	32.75	33.94	2,024,276	33.260	-1.86%
2018-05-07	0	5.920	5.900	5.920	5.720	5.940	5,367,440	31,472,913	5.8637	33.71	33.60	33.71	32.58	33.83	942,469	33.394	-0.17%
2018-05-04	0	5.930	5.910	5.930	5.880	6.000	16,487,880	98,098,434	5.9497	33.77	33.66	33.77	33.49	34.17	2,895,109	33.884	-0.34%
2018-05-03	0	5.950	5.930	5.950	5.640	5.950	16,908,880	97,878,203	5.7886	33.89	33.77	33.89	32.12	33.89	2,969,032	32.966	0.17%
2018-05-02	0	5.940	5.930	5.940	5.670	5.980	17,768,000	105,310,635	5.9270	33.83	33.77	33.83	32.29	34.06	3,119,885	33.755	3.12%
2018-04-30	0	5.760	5.760	5.780	5.530	5.800	9,445,060	53,648,995	5.6801	32.80	32.80	32.92	31.49	33.03	1,658,459	32.349	2.86%
2018-04-27	0	5.600	5.600	5.610	5.510	5.690	7,137,741	39,823,764	5.5793	31.89	31.89	31.95	31.38	32.41	1,253,317	31.775	-1.06%
2018-04-26	0	5.660	5.650	5.660	5.580	5.810	25,934,500	147,898,255	5.7028	32.23	32.18	32.23	31.78	33.09	4,553,842	32.478	2.17%
2018-04-25	0	5.540	5.510	5.540	5.360	5.550	7,317,120	40,104,888	5.4810	31.55	31.38	31.55	30.53	31.61	1,284,814	31.215	0.36%
2018-04-24	0	5.520	5.510	5.530	5.240	5.540	12,363,000	67,373,705	5.4496	31.44	31.38	31.49	29.84	31.55	2,170,821	31.036	3.18%
2018-04-23	0	5.350	5.340	5.350	5.250	5.430	7,760,440	41,426,421	5.3382	30.47	30.41	30.47	29.90	30.92	1,362,657	30.401	-0.56%
2018-04-20	0	5.380	5.370	5.380	5.370	5.570	4,454,000	24,259,985	5.4468	30.64	30.58	30.64	30.58	31.72	782,078	31.020	-3.41%
2018-04-19	0	5.570	5.570	5.590	5.520	5.700	7,155,924	40,235,906	5.6227	31.72	31.72	31.84	31.44	32.46	1,256,509	32.022	0.54%
2018-04-18	0	5.540	5.530	5.540	5.380	5.650	8,804,120	48,381,611	5.4953	31.55	31.49	31.55	30.64	32.18	1,545,916	31.296	0.73%
2018-04-17	0	5.500	5.480	5.500	5.450	5.720	11,745,200	64,746,504	5.5126	31.32	31.21	31.32	31.04	32.58	2,062,341	31.395	-2.65%
2018-04-16	0	5.650	5.650	5.660	5.560	5.830	11,561,000	65,602,445	5.6745	32.18	32.18	32.23	31.66	33.20	2,029,997	32.317	-2.92%
2018-04-13	0	5.820	5.800	5.820	5.720	5.860	7,990,760	46,407,544	5.8077	33.15	33.03	33.15	32.58	33.37	1,403,098	33.075	0.52%
2018-04-12	0	5.790	5.780	5.790	5.680	5.850	11,038,467	63,710,436	5.7717	32.97	32.92	32.97	32.35	33.32	1,938,246	32.870	0.00%
2018-04-11	0	5.790	5.760	5.790	5.520	5.830	17,146,495	98,282,059	5.7319	32.97	32.80	32.97	31.44	33.20	3,010,755	32.644	0.52%
2018-04-10	0	5.760	5.750	5.760	5.500	5.770	26,197,342	148,360,914	5.6632	32.80	32.75	32.80	31.32	32.86	4,599,994	32.252	4.54%
2018-04-09	0	5.510	5.510	5.520	5.300	5.540	18,002,895	98,454,873	5.4688	31.38	31.38	31.44	30.18	31.55	3,161,130	31.145	2.04%
2018-04-06	0	5.400	5.400	5.410	5.220	5.490	16,664,766	89,696,738	5.3824	30.75	30.75	30.81	29.73	31.27	2,926,168	30.653	3.25%
2018-04-04	0	5.230	5.230	5.240	5.230	5.390	10,783,000	57,447,130	5.3276	29.79	29.79	29.84	29.79	30.70	1,893,388	30.341	-1.32%
2018-04-03	0	5.300	5.290	5.300	5.170	5.390	6,281,732	33,112,641	5.2713	30.18	30.13	30.18	29.44	30.70	1,103,010	30.020	-0.93%
2018-03-29	0	5.350	5.340	5.350	5.170	5.430	28,049,000	149,545,185	5.3316	30.47	30.41	30.47	29.44	30.92	4,925,127	30.364	1.71%
2018-03-28	0	5.260	5.240	5.260	5.160	5.530	31,227,440	167,248,744	5.3558	29.96	29.84	29.96	29.39	31.49	5,483,230	30.502	0.00%
2018-03-27	0	5.260	5.260	5.270	5.170	5.450	23,640,145	124,664,801	5.2734	29.96	29.96	30.01	29.44	31.04	4,150,976	30.033	3.54%
2018-03-26	0	5.080	5.080	5.100	4.870	5.130	16,451,217	82,062,857	4.9883	28.93	28.93	29.04	27.74	29.22	2,888,671	28.409	1.80%
2018-03-23	0	4.990	4.980	4.990	4.860	5.040	10,334,000	50,922,545	4.9277	28.42	28.36	28.42	27.68	28.70	1,814,548	28.063	-3.67%
2018-03-22	0	5.180	5.180	5.190	5.120	5.330	11,410,000	59,281,605	5.1956	29.50	29.50	29.56	29.16	30.35	2,003,483	29.589	-1.71%
2018-03-21	0	5.270	5.270	5.290	5.220	5.380	11,768,000	62,527,365	5.3133	30.01	30.01	30.13	29.73	30.64	2,066,344	30.260	0.00%
2018-03-20	0	5.270	5.260	5.270	5.200	5.340	12,898,000	68,041,260	5.2753	30.01	29.96	30.01	29.61	30.41	2,264,761	30.043	-0.75%
2018-03-19	0	5.310	5.310	5.330	5.300	5.460	10,404,380	55,799,612	5.3631	30.24	30.24	30.35	30.18	31.10	1,826,906	30.543	-2.03%
2018-03-16	0	5.420	5.420	5.440	5.300	5.520	35,921,000	196,025,095	5.4571	30.87	30.87	30.98	30.18	31.44	6,307,372	31.079	2.26%
2018-03-15	0	5.300	5.300	5.310	5.180	5.310	16,651,410	87,519,294	5.2560	30.18	30.18	30.24	29.50	30.24	2,923,823	29.933	1.53%
2018-03-14	0	5.220	5.210	5.220	5.140	5.300	6,395,000	33,204,030	5.1922	29.73	29.67	29.73	29.27	30.18	1,122,899	29.570	-0.57%
2018-03-13	0	5.250	5.230	5.250	5.170	5.330	9,524,000	50,109,255	5.2614	29.90	29.79	29.90	29.44	30.35	1,672,320	29.964	1.16%
2018-03-12	0	5.190	5.180	5.190	5.130	5.250	8,282,000	42,949,735	5.1859	29.56	29.50	29.56	29.22	29.90	1,454,237	29.534	0.00%
2018-03-09	0	5.190	5.160	5.190	5.070	5.290	10,094,830	51,912,333	5.1425	29.56	29.39	29.56	28.87	30.13	1,772,552	29.287	-0.57%
2018-03-08	0	5.220	5.220	5.230	5.000	5.250	12,285,000	62,994,603	5.1278	29.73	29.73	29.79	28.48	29.90	2,157,125	29.203	4.19%
2018-03-07	0	5.010	5.010	5.030	4.980	5.150	8,554,362	43,137,032	5.0427	28.53	28.53	28.65	28.36	29.33	1,502,061	28.719	-0.20%
2018-03-06	0	5.020	5.020	5.030	4.940	5.070	13,333,200	66,877,778	5.0159	28.59	28.59	28.65	28.13	28.87	2,341,178	28.566	1.62%
2018-03-05	0	4.940	4.940	4.950	4.900	5.050	22,225,000	110,529,420	4.9732	28.13	28.13	28.19	27.91	28.76	3,902,490	28.323	-0.80%
2018-03-02	0	4.980	4.970	4.980	4.870	4.990	16,257,185	80,513,857	4.9525	28.36	28.30	28.36	27.74	28.42	2,854,601	28.205	-0.40%
2018-03-01	0	5.000	5.000	5.010	4.780	5.030	15,282,000	75,896,385	4.9664	28.48	28.48	28.53	27.22	28.65	2,683,368	28.284	3.52%
2018-02-28	0	4.830	4.830	4.840	4.720	4.880	14,479,000	69,442,160	4.7961	27.51	27.51	27.56	26.88	27.79	2,542,369	27.314	-1.43%
2018-02-27	0	4.900	4.890	4.900	4.870	5.120	13,859,000	68,897,020	4.9713	27.91	27.85	27.91	27.74	29.16	2,433,503	28.312	-1.80%
2018-02-26	0	4.990	4.990	5.000	4.970	5.230	10,973,107	55,406,962	5.0493	28.42	28.42	28.48	28.30	29.79	1,926,769	28.756	-1.96%
2018-02-23	0	5.090	5.090	5.100	5.050	5.240	13,072,440	67,024,491	5.1272	28.99	28.99	29.04	28.76	29.84	2,295,391	29.200	-0.97%
2018-02-22	0	5.140	5.130	5.140	5.100	5.230	6,570,200	33,932,928	5.1647	29.27	29.22	29.27	29.04	29.79	1,153,662	29.413	-1.72%
2018-02-21	0	5.230	5.230	5.240	5.100	5.260	8,967,000	46,563,750	5.1928	29.79	29.79	29.84	29.04	29.96	1,574,517	29.573	1.75%
2018-02-20	0	5.140	5.130	5.140	5.060	5.330	10,684,000	55,527,063	5.1972	29.27	29.22	29.27	28.82	30.35	1,876,005	29.599	-4.28%
2018-02-15	0	5.370	5.360	5.370	5.080	5.410	6,357,080	33,650,387	5.2934	30.58	30.53	30.58	28.93	30.81	1,116,240	30.146	6.13%
2018-02-14	0	5.060	5.060	5.070	4.850	5.070	5,374,293	26,714,183	4.9707	28.82	28.82	28.87	27.62	28.87	943,673	28.309	3.05%
2018-02-13	0	4.910	4.910	4.930	4.820	5.090	4,948,136	24,606,761	4.9729	27.96	27.96	28.08	27.45	28.99	868,844	28.321	3.15%
2018-02-12	0	4.760	4.760	4.770	4.650	4.870	6,189,000	29,622,233	4.7863	27.11	27.11	27.17	26.48	27.74	1,086,727	27.258	1.06%
2018-02-09	0	4.710	4.700	4.710	4.580	4.850	27,624,440	129,195,579	4.6769	26.82	26.77	26.82	26.08	27.62	4,850,579	26.635	-6.55%
2018-02-08	0	5.040	5.020	5.040	4.940	5.200	19,113,080	96,218,704	5.0342	28.70	28.59	28.70	28.13	29.61	3,356,068	28.670	-1.18%
2018-02-07	0	5.100	5.080	5.100	5.010	5.800	42,714,320	228,154,618	5.3414	29.04	28.93	29.04	28.53	33.03	7,500,212	30.420	-3.77%
2018-02-06	0	5.300	5.300	5.310	5.250	5.530	28,835,213	154,064,158	5.3429	30.18	30.18	30.24	29.90	31.49	5,063,178	30.428	-6.19%
2018-02-05	0	5.650	5.650	5.660	5.420	5.760	8,500,600	47,691,626	5.6104	32.18	32.18	32.23	30.87	32.80	1,492,621	31.952	-0.70%
2018-02-02	0	5.690	5.690	5.720	5.530	5.830	16,588,440	94,540,251	5.6992	32.41	32.41	32.58	31.49	33.20	2,912,766	32.457	-0.52%
2018-02-01	0	5.720	5.710	5.720	5.720	5.910	11,200,286	65,430,886	5.8419	32.58	32.52	32.58	32.58	33.66	1,966,659	33.270	-1.04%
2018-01-31	0	5.780	5.770	5.780	5.550	5.780	22,126,080	126,436,622	5.7144	32.92	32.86	32.92	31.61	32.92	3,885,121	32.544	0.35%
2018-01-30	0	5.760	5.760	5.770	5.700	5.890	17,250,342	99,693,608	5.7792	32.80	32.80	32.86	32.46	33.54	3,028,989	32.913	-1.37%
2018-01-29	0	5.840	5.830	5.840	5.710	6.000	13,102,760	76,858,683	5.8658	33.26	33.20	33.26	32.52	34.17	2,300,715	33.406	-1.35%
2018-01-26	0	5.920	5.910	5.920	5.800	6.000	26,090,000	155,038,073	5.9424	33.71	33.66	33.71	33.03	34.17	4,581,146	33.843	0.68%
2018-01-25	0	5.880	5.880	5.890	5.730	6.120	24,836,930	147,109,495	5.9230	33.49	33.49	33.54	32.63	34.85	4,361,119	33.732	-1.34%
2018-01-24	0	5.960	5.960	5.980	5.880	6.030	20,219,340	120,405,495	5.9550	33.94	33.94	34.06	33.49	34.34	3,550,316	33.914	-0.83%
2018-01-23	0	6.010	6.010	6.020	5.890	6.180	21,829,962	130,377,886	5.9724	34.23	34.23	34.28	33.54	35.20	3,833,125	34.013	0.00%
2018-01-22	0	6.010	6.010	6.020	5.620	6.070	51,699,440	305,762,278	5.9142	34.23	34.23	34.28	32.01	34.57	9,077,910	33.682	5.44%
2018-01-19	0	5.700	5.700	5.710	5.400	5.730	28,363,200	159,870,794	5.6366	32.46	32.46	32.52	30.75	32.63	4,980,297	32.101	4.59%
2018-01-18	0	5.450	5.440	5.450	5.300	5.650	25,654,070	141,468,929	5.5145	31.04	30.98	31.04	30.18	32.18	4,504,601	31.405	0.00%
2018-01-17	0	5.450	5.450	5.460	5.260	5.740	43,778,800	240,305,117	5.4891	31.04	31.04	31.10	29.96	32.69	7,687,124	31.261	-2.33%
2018-01-16	0	5.580	5.570	5.580	5.020	5.630	74,275,072	392,466,120	5.2840	31.78	31.72	31.78	28.59	32.06	13,041,968	30.093	14.11%
2018-01-15	1	-	-	-	-	-	0	0	-	27.85	-	-	-	-	0	-	0.00%
2018-01-12	0	4.890	4.890	4.900	4.820	4.940	12,202,380	59,760,358	4.8974	27.85	27.85	27.91	27.45	28.13	2,142,617	27.891	-0.20%
2018-01-11	0	4.900	4.880	4.900	4.770	4.920	11,855,892	57,509,691	4.8507	27.91	27.79	27.91	27.17	28.02	2,081,777	27.625	0.62%
2018-01-10	0	4.870	4.870	4.880	4.740	4.930	29,349,080	142,488,033	4.8549	27.74	27.74	27.79	26.99	28.08	5,153,408	27.649	0.41%
2018-01-09	0	4.850	4.850	4.860	4.670	4.890	29,029,973	139,503,594	4.8055	27.62	27.62	27.68	26.60	27.85	5,097,376	27.368	1.46%
2018-01-08	0	4.780	4.770	4.780	4.560	4.800	34,245,962	161,865,502	4.7266	27.22	27.17	27.22	25.97	27.34	6,013,252	26.918	5.52%
2018-01-05	0	4.530	4.530	4.540	4.420	4.630	26,069,808	118,471,288	4.5444	25.80	25.80	25.86	25.17	26.37	4,577,601	25.881	2.72%
2018-01-04	0	4.410	4.410	4.420	4.330	4.480	12,364,200	54,706,249	4.4246	25.12	25.12	25.17	24.66	25.51	2,171,031	25.198	0.23%
2018-01-03	0	4.400	4.400	4.410	4.360	4.540	16,963,000	75,066,047	4.4253	25.06	25.06	25.12	24.83	25.86	2,978,535	25.202	-1.12%
2018-01-02	0	4.450	4.440	4.450	4.190	4.460	26,725,050	116,468,046	4.3580	25.34	25.29	25.34	23.86	25.40	4,692,655	24.819	6.71%
2017-12-29	0	4.170	4.170	4.200	4.100	4.230	21,922,640	91,423,822	4.1703	23.75	23.75	23.92	23.35	24.09	3,849,399	23.750	1.96%
2017-12-28	0	4.090	4.080	4.090	3.950	4.090	12,546,440	50,368,852	4.0146	23.29	23.24	23.29	22.50	23.29	2,203,031	22.863	3.28%
2017-12-27	0	3.960	3.960	3.970	3.840	3.970	10,478,000	41,239,453	3.9358	22.55	22.55	22.61	21.87	22.61	1,839,833	22.415	3.39%
2017-12-22	0	3.830	3.820	3.830	3.790	3.890	7,460,000	28,709,000	3.8484	21.81	21.76	21.81	21.58	22.15	1,309,902	21.917	0.00%
2017-12-21	0	3.830	3.820	3.830	3.710	3.850	6,044,280	22,950,000	3.7970	21.81	21.76	21.81	21.13	21.93	1,061,316	21.624	2.13%
2017-12-20	0	3.750	3.750	3.760	3.750	3.870	6,331,440	24,121,552	3.8098	21.36	21.36	21.41	21.36	22.04	1,111,738	21.697	-2.60%
2017-12-19	0	3.850	3.850	3.860	3.820	3.890	7,581,000	29,254,166	3.8589	21.93	21.93	21.98	21.76	22.15	1,331,149	21.977	-0.77%
2017-12-18	0	3.880	3.880	3.890	3.880	3.940	7,548,000	29,462,599	3.9034	22.10	22.10	22.15	22.10	22.44	1,325,354	22.230	-0.26%
2017-12-15	0	3.890	3.880	3.890	3.830	3.910	14,788,000	57,342,668	3.8776	22.15	22.10	22.15	21.81	22.27	2,596,627	22.084	-0.51%
2017-12-14	0	3.910	3.900	3.910	3.810	3.920	11,985,000	46,591,492	3.8875	22.27	22.21	22.27	21.70	22.32	2,104,447	22.140	2.62%
2017-12-13	0	3.810	3.810	3.820	3.810	3.880	12,178,000	46,754,610	3.8393	21.70	21.70	21.76	21.70	22.10	2,138,336	21.865	-1.30%
2017-12-12	0	3.860	3.860	3.870	3.820	3.900	10,481,000	40,487,385	3.8629	21.98	21.98	22.04	21.76	22.21	1,840,360	22.000	0.26%
2017-12-11	0	3.850	3.850	3.860	3.760	3.890	11,135,000	42,637,760	3.8292	21.93	21.93	21.98	21.41	22.15	1,955,196	21.807	0.00%
2017-12-08	0	3.850	3.850	3.860	3.640	3.910	21,223,000	80,967,650	3.8151	21.93	21.93	21.98	20.73	22.27	3,726,549	21.727	3.77%
2017-12-07	0	3.710	3.710	3.720	3.570	3.830	31,719,268	117,497,306	3.7043	21.13	21.13	21.19	20.33	21.81	5,569,590	21.096	-1.85%
2017-12-06	0	3.780	3.770	3.780	3.760	3.920	22,053,400	83,714,573	3.7960	21.53	21.47	21.53	21.41	22.32	3,872,359	21.618	-3.08%
2017-12-05	0	3.900	3.890	3.900	3.820	3.960	12,091,880	47,537,339	3.9313	22.21	22.15	22.21	21.76	22.55	2,123,215	22.389	0.26%
2017-12-04	0	3.890	3.890	3.900	3.800	3.940	12,221,000	47,497,365	3.8865	22.15	22.15	22.21	21.64	22.44	2,145,887	22.134	0.00%
2017-12-01	0	3.890	3.880	3.890	3.820	3.920	11,037,900	42,892,343	3.8859	22.15	22.10	22.15	21.76	22.32	1,938,146	22.131	1.04%
2017-11-30	0	3.850	3.840	3.850	3.820	3.950	28,595,613	111,092,558	3.8850	21.93	21.87	21.93	21.76	22.50	5,021,107	22.125	-0.52%
2017-11-29	0	3.870	3.870	3.880	3.750	3.940	23,198,065	88,942,083	3.8340	22.04	22.04	22.10	21.36	22.44	4,073,351	21.835	3.48%
2017-11-28	0	3.740	3.740	3.750	3.670	3.840	11,923,000	44,624,530	3.7427	21.30	21.30	21.36	20.90	21.87	2,093,561	21.315	-1.58%
2017-11-27	0	3.800	3.800	3.810	3.780	3.900	8,058,000	30,707,635	3.8108	21.64	21.64	21.70	21.53	22.21	1,414,905	21.703	-2.31%
2017-11-24	0	3.890	3.890	3.900	3.840	3.930	8,906,000	34,623,965	3.8877	22.15	22.15	22.21	21.87	22.38	1,563,806	22.141	1.30%
2017-11-23	0	3.840	3.830	3.840	3.830	3.990	13,863,000	54,259,015	3.9139	21.87	21.81	21.87	21.81	22.72	2,434,206	22.290	-3.03%
2017-11-22	0	3.960	3.950	3.960	3.810	3.980	21,257,858	83,153,036	3.9116	22.55	22.50	22.55	21.70	22.67	3,732,670	22.277	3.94%
2017-11-21	0	3.810	3.810	3.820	3.740	3.840	11,908,000	45,256,730	3.8005	21.70	21.70	21.76	21.30	21.87	2,090,927	21.644	0.26%
2017-11-20	0	3.800	3.800	3.810	3.690	3.800	14,757,000	55,575,010	3.7660	21.64	21.64	21.70	21.01	21.64	2,591,183	21.448	2.15%
2017-11-17	0	3.720	3.700	3.720	3.630	3.730	10,333,209	38,217,631	3.6985	21.19	21.07	21.19	20.67	21.24	1,814,409	21.063	3.05%
2017-11-16	0	3.610	3.610	3.620	3.610	3.660	5,883,000	21,411,515	3.6396	20.56	20.56	20.62	20.56	20.84	1,032,997	20.728	-0.55%
2017-11-15	0	3.630	3.620	3.630	3.610	3.670	9,795,337	35,676,854	3.6422	20.67	20.62	20.67	20.56	20.90	1,719,964	20.743	-0.27%
2017-11-14	0	3.640	3.640	3.650	3.640	3.780	5,832,500	21,549,970	3.6948	20.73	20.73	20.79	20.73	21.53	1,024,129	21.042	-2.67%
2017-11-13	0	3.740	3.740	3.750	3.700	3.780	7,999,000	29,963,965	3.7460	21.30	21.30	21.36	21.07	21.53	1,404,545	21.334	1.08%
2017-11-10	0	3.700	3.700	3.720	3.650	3.750	6,645,480	24,572,037	3.6976	21.07	21.07	21.19	20.79	21.36	1,166,881	21.058	0.27%
2017-11-09	0	3.690	3.680	3.690	3.650	3.700	4,062,381	14,960,169	3.6826	21.01	20.96	21.01	20.79	21.07	713,314	20.973	1.10%
2017-11-08	0	3.650	3.640	3.650	3.630	3.720	6,230,883	22,794,766	3.6584	20.79	20.73	20.79	20.67	21.19	1,094,081	20.835	-1.35%
2017-11-07	0	3.700	3.690	3.700	3.600	3.700	9,787,774	35,688,153	3.6462	21.07	21.01	21.07	20.50	21.07	1,718,636	20.765	1.37%
2017-11-06	0	3.650	3.650	3.660	3.630	3.840	12,002,196	43,986,081	3.6648	20.79	20.79	20.84	20.67	21.87	2,107,467	20.872	-3.44%
2017-11-03	0	3.780	3.770	3.780	3.760	3.830	7,621,281	28,811,898	3.7805	21.53	21.47	21.53	21.41	21.81	1,338,222	21.530	0.00%
2017-11-02	0	3.780	3.780	3.790	3.770	3.920	3,982,998	15,196,275	3.8153	21.53	21.53	21.58	21.47	22.32	699,375	21.728	-2.83%
2017-11-01	0	3.890	3.870	3.890	3.830	3.930	3,632,084	14,145,717	3.8947	22.15	22.04	22.15	21.81	22.38	637,758	22.180	1.04%
2017-10-31	0	3.850	3.820	3.850	3.800	3.850	6,270,647	24,023,061	3.8310	21.93	21.76	21.93	21.64	21.93	1,101,064	21.818	1.05%
2017-10-30	0	3.810	3.810	3.840	3.800	3.940	8,952,780	34,373,076	3.8394	21.70	21.70	21.87	21.64	22.44	1,572,020	21.866	-2.31%
2017-10-27	0	3.900	3.890	3.900	3.890	4.030	8,862,000	34,955,200	3.9444	22.21	22.15	22.21	22.15	22.95	1,556,080	22.464	-2.26%
2017-10-26	0	3.990	3.990	4.000	3.950	4.100	10,984,045	43,974,258	4.0035	22.72	22.72	22.78	22.50	23.35	1,928,690	22.800	-2.21%
2017-10-25	0	4.080	4.070	4.080	3.990	4.150	18,804,880	76,428,786	4.0643	23.24	23.18	23.24	22.72	23.63	3,301,951	23.147	0.00%
2017-10-24	0	4.080	4.080	4.090	4.020	4.150	12,082,000	49,129,980	4.0664	23.24	23.24	23.29	22.89	23.63	2,121,480	23.158	0.00%
2017-10-23	0	4.080	4.070	4.080	3.990	4.140	10,379,206	42,145,210	4.0605	23.24	23.18	23.24	22.72	23.58	1,822,486	23.125	-0.49%
2017-10-20	0	4.100	4.100	4.120	4.100	4.200	12,794,000	52,888,407	4.1338	23.35	23.35	23.46	23.35	23.92	2,246,500	23.543	-1.20%
2017-10-19	0	4.150	4.140	4.150	4.120	4.250	9,950,445	41,584,111	4.1791	23.63	23.58	23.63	23.46	24.20	1,747,200	23.800	-0.95%
2017-10-18	0	4.190	4.180	4.190	4.120	4.250	5,682,253	23,698,715	4.1707	23.86	23.81	23.86	23.46	24.20	997,747	23.752	0.48%
2017-10-17	0	4.170	4.170	4.180	4.110	4.220	6,830,073	28,505,257	4.1735	23.75	23.75	23.81	23.41	24.03	1,199,293	23.768	0.00%
2017-10-16	0	4.170	4.160	4.170	4.130	4.280	15,798,545	65,943,098	4.1740	23.75	23.69	23.75	23.52	24.37	2,774,068	23.771	-1.18%
2017-10-13	0	4.220	4.190	4.220	4.180	4.330	9,535,717	40,356,834	4.2322	24.03	23.86	24.03	23.81	24.66	1,674,378	24.103	-1.17%
2017-10-12	0	4.270	4.260	4.270	4.120	4.280	12,618,731	53,204,496	4.2163	24.32	24.26	24.32	23.46	24.37	2,215,724	24.012	3.14%
2017-10-11	0	4.140	4.130	4.140	4.130	4.270	13,647,708	56,901,604	4.1693	23.58	23.52	23.58	23.52	24.32	2,396,403	23.745	-3.04%
2017-10-10	0	4.270	4.260	4.270	4.200	4.320	11,175,014	47,722,487	4.2705	24.32	24.26	24.32	23.92	24.60	1,962,222	24.321	0.95%
2017-10-09	0	4.230	4.220	4.230	4.160	4.420	27,713,520	117,926,136	4.2552	24.09	24.03	24.09	23.69	25.17	4,866,220	24.234	-2.98%
2017-10-06	0	4.360	4.360	4.370	4.290	4.470	22,706,440	99,504,106	4.3822	24.83	24.83	24.89	24.43	25.46	3,987,026	24.957	1.87%
2017-10-04	0	4.280	4.270	4.280	4.220	4.330	14,015,706	59,797,140	4.2664	24.37	24.32	24.37	24.03	24.66	2,461,019	24.298	0.00%
2017-10-03	0	4.280	4.270	4.280	4.140	4.320	14,898,819	62,995,762	4.2282	24.37	24.32	24.37	23.58	24.60	2,616,085	24.080	1.42%
2017-09-29	0	4.220	4.200	4.220	4.090	4.220	20,211,000	84,003,550	4.1563	24.03	23.92	24.03	23.29	24.03	3,548,852	23.671	1.93%
2017-09-28	0	4.140	4.130	4.140	4.110	4.320	11,781,167	49,257,832	4.1811	23.58	23.52	23.58	23.41	24.60	2,068,656	23.812	-3.72%
2017-09-27	0	4.300	4.280	4.300	4.210	4.360	26,895,440	115,257,143	4.2854	24.49	24.37	24.49	23.98	24.83	4,722,573	24.406	2.63%
2017-09-26	0	4.190	4.180	4.190	3.970	4.360	30,790,762	129,161,286	4.1948	23.86	23.81	23.86	22.61	24.83	5,406,553	23.890	0.48%
2017-09-25	0	4.170	4.170	4.180	4.150	4.880	45,592,049	198,578,135	4.3555	23.75	23.75	23.81	23.63	27.79	8,005,513	24.805	-15.33%
2017-09-22	0	5.010	5.010	5.020	4.990	5.240	24,322,319	123,750,393	5.0879	28.05	28.05	28.10	27.94	29.34	4,344,467	28.485	-4.02%
2017-09-21	0	5.220	5.200	5.220	4.950	5.260	48,452,360	248,471,489	5.1282	29.22	29.11	29.22	27.71	29.45	8,654,590	28.710	5.67%
2017-09-20	0	4.940	4.920	4.940	4.900	5.130	30,528,820	152,449,952	4.9936	27.66	27.54	27.66	27.43	28.72	5,453,076	27.957	-1.40%
2017-09-19	0	5.010	5.010	5.020	4.970	5.200	35,544,554	179,694,803	5.0555	28.05	28.05	28.10	27.82	29.11	6,348,990	28.303	-3.09%
2017-09-18	0	5.170	5.170	5.180	4.960	5.220	51,848,320	266,619,449	5.1423	28.94	28.94	29.00	27.77	29.22	9,261,178	28.789	4.66%
2017-09-15	0	4.940	4.940	4.950	4.800	4.970	34,960,540	171,671,267	4.9104	27.66	27.66	27.71	26.87	27.82	6,244,673	27.491	1.86%
2017-09-14	0	4.850	4.850	4.860	4.640	4.880	49,683,000	237,598,260	4.7823	27.15	27.15	27.21	25.98	27.32	8,874,407	26.773	4.53%
2017-09-13	0	4.640	4.630	4.640	4.630	4.690	16,025,000	74,659,785	4.6590	25.98	25.92	25.98	25.92	26.26	2,862,395	26.083	-1.07%
2017-09-12	0	4.690	4.670	4.690	4.640	4.750	22,430,350	105,087,558	4.6851	26.26	26.14	26.26	25.98	26.59	4,006,523	26.229	0.86%
2017-09-11	0	4.650	4.640	4.650	4.600	4.680	20,238,719	93,938,365	4.6415	26.03	25.98	26.03	25.75	26.20	3,615,052	25.985	0.87%
2017-09-08	0	4.610	4.600	4.610	4.570	4.770	38,202,890	178,241,472	4.6657	25.81	25.75	25.81	25.58	26.70	6,823,823	26.120	-0.22%
2017-09-07	0	4.620	4.620	4.630	4.620	4.790	450,098,718	2,057,181,402	4.5705	25.86	25.86	25.92	25.86	26.82	80,396,904	25.588	-6.29%
2017-09-06	0	4.930	4.920	4.930	4.880	5.060	28,334,975	140,202,014	4.9480	27.60	27.54	27.60	27.32	28.33	5,061,210	27.701	0.20%
2017-09-05	0	4.920	4.910	4.920	4.900	4.990	8,875,956	43,765,051	4.9307	27.54	27.49	27.54	27.43	27.94	1,585,429	27.605	-0.40%
2017-09-04	0	4.940	4.940	4.950	4.860	5.150	6,151,380	30,659,538	4.9842	27.66	27.66	27.71	27.21	28.83	1,098,763	27.904	-1.59%
2017-09-01	0	5.020	5.010	5.020	4.890	5.060	9,467,640	46,993,761	4.9636	28.10	28.05	28.10	27.38	28.33	1,691,116	27.789	-0.20%
2017-08-31	0	5.030	5.020	5.030	4.930	5.090	8,460,000	42,562,565	5.0310	28.16	28.10	28.16	27.60	28.50	1,511,130	28.166	1.41%
2017-08-30	0	4.960	4.960	4.980	4.900	5.100	12,538,396	62,828,688	5.0109	27.77	27.77	27.88	27.43	28.55	2,239,616	28.053	-1.20%
2017-08-29	0	5.020	5.000	5.020	4.710	5.020	17,961,420	87,417,399	4.8670	28.10	27.99	28.10	26.37	28.10	3,208,280	27.247	4.37%
2017-08-28	0	4.810	4.800	4.810	4.660	4.810	15,626,348	73,913,972	4.7301	26.93	26.87	26.93	26.09	26.93	2,791,188	26.481	1.26%
2017-08-25	0	4.750	4.730	4.750	4.630	4.780	10,187,997	47,955,992	4.7071	26.59	26.48	26.59	25.92	26.76	1,819,786	26.353	1.93%
2017-08-24	0	4.660	4.660	4.680	4.660	4.760	14,071,290	65,987,458	4.6895	26.09	26.09	26.20	26.09	26.65	2,513,422	26.254	2.19%
2017-08-22	0	4.560	4.550	4.560	4.480	4.640	8,443,140	38,754,528	4.5901	25.53	25.47	25.53	25.08	25.98	1,508,119	25.697	1.56%
2017-08-21	0	4.490	4.480	4.490	4.470	4.550	8,389,000	37,862,810	4.5134	25.14	25.08	25.14	25.03	25.47	1,498,448	25.268	-0.22%
2017-08-18	0	4.500	4.490	4.500	4.360	4.500	10,274,400	45,335,399	4.4125	25.19	25.14	25.19	24.41	25.19	1,835,220	24.703	1.12%
2017-08-17	0	4.450	4.430	4.450	4.400	4.520	6,062,440	26,949,097	4.4453	24.91	24.80	24.91	24.63	25.31	1,082,877	24.887	-1.11%
2017-08-16	0	4.500	4.490	4.500	4.460	4.520	5,885,502	26,422,195	4.4894	25.19	25.14	25.19	24.97	25.31	1,051,272	25.134	1.12%
2017-08-15	0	4.450	4.450	4.470	4.440	4.550	5,264,847	23,652,401	4.4925	24.91	24.91	25.03	24.86	25.47	940,410	25.151	-1.55%
2017-08-14	0	4.520	4.510	4.520	4.430	4.560	5,490,000	24,706,571	4.5003	25.31	25.25	25.31	24.80	25.53	980,627	25.195	1.57%
2017-08-11	0	4.450	4.450	4.460	4.430	4.520	6,394,000	28,560,701	4.4668	24.91	24.91	24.97	24.80	25.31	1,142,100	25.007	-1.55%
2017-08-10	0	4.520	4.500	4.520	4.390	4.590	6,378,757	28,789,424	4.5133	25.31	25.19	25.31	24.58	25.70	1,139,377	25.268	-1.31%
2017-08-09	0	4.580	4.560	4.580	4.540	4.620	6,498,000	29,761,092	4.5800	25.64	25.53	25.64	25.42	25.86	1,160,677	25.641	0.00%
2017-08-08	0	4.580	4.570	4.580	4.550	4.630	4,436,720	20,365,395	4.5902	25.64	25.58	25.64	25.47	25.92	792,490	25.698	0.00%
2017-08-07	0	4.580	4.560	4.580	4.520	4.650	6,354,176	29,045,990	4.5712	25.64	25.53	25.64	25.31	26.03	1,134,987	25.591	-0.43%
2017-08-04	0	4.600	4.590	4.600	4.530	4.640	6,547,000	30,138,546	4.6034	25.75	25.70	25.75	25.36	25.98	1,169,429	25.772	0.22%
2017-08-03	0	4.590	4.580	4.590	4.480	4.610	6,054,170	27,605,752	4.5598	25.70	25.64	25.70	25.08	25.81	1,081,399	25.528	3.15%
2017-08-02	0	4.450	4.440	4.450	4.360	4.500	11,132,360	49,319,776	4.4303	24.91	24.86	24.91	24.41	25.19	1,988,469	24.803	-0.22%
2017-08-01	0	4.460	4.460	4.480	4.460	4.660	6,803,000	30,757,263	4.5211	24.97	24.97	25.08	24.97	26.09	1,215,156	25.311	-3.88%
2017-07-31	0	4.640	4.610	4.640	4.460	4.660	9,361,880	42,819,218	4.5738	25.98	25.81	25.98	24.97	26.09	1,672,225	25.606	0.87%
2017-07-28	0	4.600	4.590	4.600	4.530	4.630	5,310,320	24,386,699	4.5923	25.75	25.70	25.75	25.36	25.92	948,533	25.710	0.44%
2017-07-27	0	4.580	4.570	4.580	4.510	4.670	7,588,912	34,788,728	4.5842	25.64	25.58	25.64	25.25	26.14	1,355,536	25.664	1.10%
2017-07-26	0	4.530	4.510	4.530	4.440	4.590	6,139,440	27,774,425	4.5239	25.36	25.25	25.36	24.86	25.70	1,096,630	25.327	0.67%
2017-07-25	0	4.500	4.500	4.530	4.460	4.690	5,655,343	25,645,491	4.5347	25.19	25.19	25.36	24.97	26.26	1,010,161	25.388	-2.60%
2017-07-24	0	4.620	4.620	4.630	4.540	4.810	12,714,920	59,911,765	4.7119	25.86	25.86	25.92	25.42	26.93	2,271,147	26.380	1.54%
2017-07-21	0	4.550	4.530	4.550	4.410	4.560	11,544,080	51,793,656	4.4866	25.47	25.36	25.47	24.69	25.53	2,062,011	25.118	2.02%
2017-07-20	0	4.460	4.440	4.460	4.430	4.550	6,409,677	28,753,437	4.4859	24.97	24.86	24.97	24.80	25.47	1,144,900	25.114	-1.11%
2017-07-19	0	4.510	4.490	4.510	4.380	4.510	10,329,705	46,031,831	4.4563	25.25	25.14	25.25	24.52	25.25	1,845,098	24.948	2.73%
2017-07-18	0	4.390	4.380	4.400	4.240	4.460	12,147,000	52,936,180	4.3580	24.58	24.52	24.63	23.74	24.97	2,169,704	24.398	-0.68%
2017-07-17	0	4.420	4.420	4.450	4.390	4.490	6,271,000	27,829,066	4.4377	24.75	24.75	24.91	24.58	25.14	1,120,130	24.845	-0.67%
2017-07-14	0	4.450	4.450	4.480	4.430	4.570	10,466,649	46,896,048	4.4805	24.91	24.91	25.08	24.80	25.58	1,869,559	25.084	-2.20%
2017-07-13	0	4.550	4.540	4.550	4.510	4.600	6,141,880	27,969,884	4.5540	25.47	25.42	25.47	25.25	25.75	1,097,066	25.495	0.22%
2017-07-12	0	4.540	4.530	4.550	4.480	4.580	8,580,020	38,957,733	4.5405	25.42	25.36	25.47	25.08	25.64	1,532,568	25.420	0.00%
2017-07-11	0	4.540	4.540	4.580	4.470	4.590	7,212,943	32,872,179	4.5574	25.42	25.42	25.64	25.03	25.70	1,288,380	25.514	1.57%
2017-07-10	0	4.470	4.450	4.480	4.380	4.540	6,702,440	30,034,531	4.4811	25.03	24.91	25.08	24.52	25.42	1,197,194	25.087	0.22%
2017-07-07	0	4.460	4.440	4.460	4.390	4.600	6,820,554	30,512,638	4.4736	24.97	24.86	24.97	24.58	25.75	1,218,291	25.045	-2.83%
2017-07-06	0	4.590	4.580	4.590	4.560	4.700	8,656,560	39,742,910	4.5911	25.70	25.64	25.70	25.53	26.31	1,546,240	25.703	0.66%
2017-07-05	0	4.560	4.550	4.560	4.500	4.580	6,272,880	28,490,980	4.5419	25.53	25.47	25.53	25.19	25.64	1,120,466	25.428	1.11%
2017-07-04	0	4.510	4.510	4.530	4.400	4.590	6,493,880	29,310,657	4.5136	25.25	25.25	25.36	24.63	25.70	1,159,941	25.269	-0.88%
2017-07-03	0	4.550	4.540	4.560	4.540	4.640	5,122,440	23,446,984	4.5773	25.47	25.42	25.53	25.42	25.98	914,973	25.626	-1.52%
2017-06-30	0	4.620	4.570	4.610	4.550	4.650	4,924,181	22,625,761	4.5948	25.86	25.58	25.81	25.47	26.03	879,560	25.724	0.87%
2017-06-29	0	4.580	4.550	4.580	4.520	4.690	6,937,760	31,895,461	4.5974	25.64	25.47	25.64	25.31	26.26	1,239,227	25.738	1.10%
2017-06-28	0	4.530	4.500	4.530	4.460	4.600	8,006,880	36,269,562	4.5298	25.36	25.19	25.36	24.97	25.75	1,430,194	25.360	-0.66%
2017-06-27	0	4.560	4.520	4.560	4.410	4.620	15,749,440	71,099,591	4.5144	25.53	25.31	25.53	24.69	25.86	2,813,174	25.274	2.24%
2017-06-26	0	4.460	4.440	4.460	4.400	4.500	4,385,732	19,536,387	4.4545	24.97	24.86	24.97	24.63	25.19	783,382	24.939	-1.11%
2017-06-23	0	4.510	4.480	4.510	4.380	4.660	10,656,760	48,607,896	4.5612	25.25	25.08	25.25	24.52	26.09	1,903,517	25.536	-1.74%
2017-06-22	0	4.590	4.590	4.610	4.360	4.620	16,046,000	72,135,595	4.4955	25.70	25.70	25.81	24.41	25.86	2,866,146	25.168	1.55%
2017-06-21	0	4.520	4.500	4.530	4.260	4.540	21,971,111	97,078,688	4.4185	25.31	25.19	25.36	23.85	25.42	3,924,493	24.737	8.13%
2017-06-20	0	4.180	4.160	4.180	4.140	4.210	4,146,240	17,303,023	4.1732	23.40	23.29	23.40	23.18	23.57	740,604	23.363	0.00%
2017-06-19	0	4.180	4.180	4.190	4.150	4.260	7,526,840	31,645,010	4.2043	23.40	23.40	23.46	23.23	23.85	1,344,449	23.538	0.72%
2017-06-16	0	4.150	4.160	4.180	3.900	4.250	13,435,880	54,951,838	4.0899	23.23	23.29	23.40	21.83	23.79	2,399,925	22.897	4.80%
2017-06-15	0	3.960	3.950	3.960	3.830	3.980	8,964,646	35,382,463	3.9469	22.17	22.11	22.17	21.44	22.28	1,601,270	22.096	1.28%
2017-06-14	0	4.130	4.120	4.140	4.120	4.220	10,744,000	44,858,930	4.1753	21.89	21.84	21.94	21.84	22.37	2,027,080	22.130	-0.96%
2017-06-13	0	4.170	4.170	4.180	4.080	4.190	6,965,440	28,752,494	4.1279	22.10	22.10	22.15	21.62	22.21	1,314,176	21.879	1.21%
2017-06-12	0	4.120	4.110	4.140	4.100	4.300	6,679,000	27,935,195	4.1825	21.84	21.78	21.94	21.73	22.79	1,260,133	22.168	-1.44%
2017-06-09	0	4.180	4.190	4.200	4.070	4.220	17,408,593	72,201,767	4.1475	22.15	22.21	22.26	21.57	22.37	3,284,494	21.983	0.48%
2017-06-08	0	4.160	4.140	4.160	4.120	4.200	5,874,800	24,354,772	4.1456	22.05	21.94	22.05	21.84	22.26	1,108,404	21.973	0.00%
2017-06-07	0	4.160	4.150	4.160	4.020	4.210	13,548,784	55,746,283	4.1145	22.05	22.00	22.05	21.31	22.31	2,556,261	21.808	2.72%
2017-06-06	0	4.050	4.050	4.060	4.020	4.110	7,204,000	29,252,277	4.0606	21.47	21.47	21.52	21.31	21.78	1,359,185	21.522	-1.22%
2017-06-05	0	4.100	4.090	4.100	3.940	4.100	17,264,200	69,442,022	4.0223	21.73	21.68	21.73	20.88	21.73	3,257,252	21.319	2.50%
2017-06-02	0	4.000	3.990	4.000	3.920	4.010	6,705,638	26,778,471	3.9934	21.20	21.15	21.20	20.78	21.25	1,265,159	21.166	1.01%
2017-06-01	0	3.960	3.950	3.960	3.930	4.020	7,924,922	31,412,615	3.9638	20.99	20.94	20.99	20.83	21.31	1,495,202	21.009	0.00%
2017-05-31	0	3.960	3.950	3.990	3.870	4.040	15,057,080	59,528,243	3.9535	20.99	20.94	21.15	20.51	21.41	2,840,832	20.955	2.33%
2017-05-29	0	3.870	3.870	3.900	3.700	3.950	13,660,160	52,920,070	3.8740	20.51	20.51	20.67	19.61	20.94	2,577,274	20.533	3.20%
2017-05-26	0	3.750	3.750	3.760	3.640	3.760	7,350,824	27,196,888	3.6998	19.88	19.88	19.93	19.29	19.93	1,386,886	19.610	1.08%
2017-05-25	0	3.710	3.710	3.720	3.690	3.860	11,235,940	42,154,076	3.7517	19.66	19.66	19.72	19.56	20.46	2,119,895	19.885	0.54%
2017-05-24	0	3.690	3.680	3.690	3.590	3.690	11,399,000	41,319,540	3.6248	19.56	19.50	19.56	19.03	19.56	2,150,659	19.213	3.07%
2017-05-23	0	3.580	3.570	3.590	3.570	3.660	5,571,440	20,122,016	3.6116	18.97	18.92	19.03	18.92	19.40	1,051,168	19.143	-0.83%
2017-05-22	0	3.610	3.600	3.610	3.570	3.640	5,088,360	18,320,400	3.6005	19.13	19.08	19.13	18.92	19.29	960,025	19.083	1.40%
2017-05-19	0	3.560	3.550	3.560	3.470	3.570	9,650,440	33,991,596	3.5223	18.87	18.82	18.87	18.39	18.92	1,820,757	18.669	3.19%
2017-05-18	0	3.450	3.440	3.450	3.430	3.500	5,895,440	20,373,753	3.4558	18.29	18.23	18.29	18.18	18.55	1,112,298	18.317	-0.86%
2017-05-17	0	3.480	3.470	3.490	3.470	3.530	3,504,733	12,274,300	3.5022	18.44	18.39	18.50	18.39	18.71	661,241	18.563	-1.42%
2017-05-16	0	3.530	3.510	3.530	3.480	3.530	4,254,000	14,893,130	3.5010	18.71	18.60	18.71	18.44	18.71	802,606	18.556	0.28%
2017-05-15	0	3.520	3.520	3.530	3.490	3.580	4,512,480	15,951,630	3.5350	18.66	18.66	18.71	18.50	18.97	851,374	18.736	-0.28%
2017-05-12	0	3.530	3.510	3.540	3.480	3.540	8,196,000	28,768,815	3.5101	18.71	18.60	18.76	18.44	18.76	1,546,346	18.604	0.57%
2017-05-11	0	3.510	3.490	3.500	3.450	3.550	6,726,440	23,453,331	3.4867	18.60	18.50	18.55	18.29	18.82	1,269,083	18.481	-0.28%
2017-05-10	0	3.520	3.510	3.520	3.460	3.560	10,032,360	35,304,585	3.5191	18.66	18.60	18.66	18.34	18.87	1,892,814	18.652	2.03%
2017-05-09	0	3.450	3.440	3.450	3.400	3.450	7,645,224	26,209,037	3.4282	18.29	18.23	18.29	18.02	18.29	1,442,431	18.170	0.58%
2017-05-08	0	3.430	3.410	3.430	3.370	3.470	10,942,000	37,390,030	3.4171	18.18	18.07	18.18	17.86	18.39	2,064,437	18.111	0.00%
2017-05-05	0	3.430	3.420	3.440	3.370	3.480	15,932,000	54,508,440	3.4213	18.18	18.13	18.23	17.86	18.44	3,005,904	18.134	0.88%
2017-05-04	0	3.400	3.390	3.410	3.360	3.540	17,379,000	59,375,855	3.4165	18.02	17.97	18.07	17.81	18.76	3,278,911	18.108	-2.58%
2017-05-02	0	3.490	3.480	3.490	3.460	3.600	5,352,000	18,991,395	3.5485	18.50	18.44	18.50	18.34	19.08	1,009,766	18.808	-1.69%
2017-04-28	0	3.550	3.550	3.560	3.480	3.580	10,386,440	36,677,268	3.5313	18.82	18.82	18.87	18.44	18.97	1,959,619	18.717	0.85%
2017-04-27	0	3.520	3.520	3.540	3.500	3.570	6,456,840	22,853,743	3.5395	18.66	18.66	18.76	18.55	18.92	1,218,218	18.760	-0.85%
2017-04-26	0	3.550	3.540	3.550	3.460	3.550	5,542,000	19,435,585	3.5070	18.82	18.76	18.82	18.34	18.82	1,045,614	18.588	0.57%
2017-04-25	0	3.530	3.510	3.530	3.460	3.540	7,630,000	26,773,871	3.5090	18.71	18.60	18.71	18.34	18.76	1,439,559	18.599	1.44%
2017-04-24	0	3.480	3.470	3.480	3.380	3.520	9,087,000	31,140,715	3.4270	18.44	18.39	18.44	17.91	18.66	1,714,452	18.164	-0.57%
2017-04-21	0	3.500	3.490	3.500	3.460	3.540	4,535,070	15,850,309	3.4951	18.55	18.50	18.55	18.34	18.76	855,636	18.525	0.29%
2017-04-20	0	3.490	3.470	3.490	3.470	3.580	3,935,320	13,807,614	3.5086	18.50	18.39	18.50	18.39	18.97	742,480	18.597	-2.24%
2017-04-19	0	3.570	3.550	3.570	3.400	3.580	10,416,000	36,413,150	3.4959	18.92	18.82	18.92	18.02	18.97	1,965,196	18.529	1.71%
2017-04-18	0	3.510	3.490	3.510	3.480	3.600	5,745,023	20,351,670	3.5425	18.60	18.50	18.60	18.44	19.08	1,083,918	18.776	-1.68%
2017-04-13	0	3.570	3.550	3.570	3.460	3.600	20,803,760	73,498,254	3.5329	18.92	18.82	18.92	18.34	19.08	3,925,063	18.725	3.18%
2017-04-12	0	3.460	3.440	3.460	3.380	3.460	10,381,000	35,471,416	3.4170	18.34	18.23	18.34	17.91	18.34	1,958,592	18.111	1.47%
2017-04-11	0	3.410	3.400	3.410	3.350	3.450	6,625,000	22,600,775	3.4114	18.07	18.02	18.07	17.76	18.29	1,249,944	18.081	0.29%
2017-04-10	0	3.400	3.380	3.400	3.340	3.460	8,956,167	30,454,128	3.4004	18.02	17.91	18.02	17.70	18.34	1,689,768	18.023	0.89%
2017-04-07	0	3.370	3.350	3.370	3.300	3.440	12,614,920	42,359,436	3.3579	17.86	17.76	17.86	17.49	18.23	2,380,068	17.798	0.60%
2017-04-06	0	3.350	3.360	3.370	3.240	3.400	11,371,075	38,202,424	3.3596	17.76	17.81	17.86	17.17	18.02	2,145,391	17.807	2.76%
2017-04-05	0	3.260	3.260	3.270	3.210	3.330	9,726,512	31,757,135	3.2650	17.28	17.28	17.33	17.01	17.65	1,835,109	17.305	-0.61%
2017-04-03	0	3.280	3.260	3.290	3.200	3.300	1,146,904	3,754,476	3.2736	17.38	17.28	17.44	16.96	17.49	216,387	17.351	1.23%
2017-03-31	0	3.240	3.250	3.270	3.200	3.310	10,526,209	34,437,325	3.2716	17.17	17.23	17.33	16.96	17.54	1,985,989	17.340	-0.31%
2017-03-30	0	3.250	3.230	3.250	3.100	3.300	7,553,745	24,375,201	3.2269	17.23	17.12	17.23	16.43	17.49	1,425,172	17.103	-1.22%
2017-03-29	0	3.290	3.290	3.300	3.280	3.380	7,983,600	26,511,796	3.3208	17.44	17.44	17.49	17.38	17.91	1,506,273	17.601	-0.60%
2017-03-28	0	3.310	3.300	3.320	3.250	3.360	10,094,380	33,244,365	3.2934	17.54	17.49	17.60	17.23	17.81	1,904,515	17.456	1.22%
2017-03-27	0	3.270	3.240	3.270	3.220	3.450	12,201,960	40,238,967	3.2977	17.33	17.17	17.33	17.07	18.29	2,302,154	17.479	-5.76%
2017-03-24	0	3.470	3.460	3.480	3.330	3.480	14,761,800	49,972,947	3.3853	18.39	18.34	18.44	17.65	18.44	2,785,122	17.943	2.06%
2017-03-23	0	3.400	3.400	3.420	3.230	3.420	28,777,740	96,486,463	3.3528	18.02	18.02	18.13	17.12	18.13	5,429,521	17.771	3.98%
2017-03-22	0	3.270	3.260	3.270	3.180	3.350	17,326,680	56,755,070	3.2756	17.33	17.28	17.33	16.85	17.76	3,269,040	17.361	0.00%
2017-03-21	0	3.270	3.270	3.280	3.100	3.290	12,260,548	39,305,272	3.2058	17.33	17.33	17.38	16.43	17.44	2,313,208	16.992	5.14%
2017-03-20	0	3.110	3.110	3.120	3.040	3.190	10,293,840	31,955,218	3.1043	16.48	16.48	16.54	16.11	16.91	1,942,148	16.454	-2.51%
2017-03-17	0	3.190	3.180	3.190	3.110	3.190	12,853,313	40,508,050	3.1516	16.91	16.85	16.91	16.48	16.91	2,425,046	16.704	1.27%
2017-03-16	0	3.150	3.150	3.170	3.010	3.170	21,777,200	67,631,776	3.1056	16.70	16.70	16.80	15.95	16.80	4,108,723	16.461	3.96%
2017-03-15	0	3.030	3.030	3.040	2.940	3.060	14,987,240	44,986,931	3.0017	16.06	16.06	16.11	15.58	16.22	2,827,656	15.910	2.71%
2017-03-14	0	2.950	2.930	2.950	2.910	3.040	9,782,400	28,988,939	2.9634	15.64	15.53	15.64	15.42	16.11	1,845,654	15.707	-1.67%
2017-03-13	0	3.000	3.000	3.010	2.780	3.010	14,602,592	42,555,572	2.9142	15.90	15.90	15.95	14.73	15.95	2,755,084	15.446	8.30%
2017-03-10	0	2.770	2.760	2.770	2.700	2.810	10,227,280	28,146,624	2.7521	14.68	14.63	14.68	14.31	14.89	1,929,590	14.587	1.47%
2017-03-09	0	2.730	2.720	2.730	2.700	2.750	7,713,268	21,021,185	2.7253	14.47	14.42	14.47	14.31	14.58	1,455,269	14.445	-0.36%
2017-03-08	0	2.740	2.730	2.740	2.710	2.740	9,553,335	26,012,042	2.7228	14.52	14.47	14.52	14.36	14.52	1,802,436	14.432	1.48%
2017-03-07	0	2.700	2.690	2.700	2.670	2.710	4,206,911	11,321,110	2.6911	14.31	14.26	14.31	14.15	14.36	793,722	14.263	1.12%
2017-03-06	0	2.670	2.680	2.690	2.650	2.700	4,324,000	11,574,965	2.6769	14.15	14.20	14.26	14.05	14.31	815,813	14.188	0.00%
2017-03-03	0	2.670	2.660	2.670	2.650	2.750	4,324,259	11,535,094	2.6675	14.15	14.10	14.15	14.05	14.58	815,862	14.139	-1.48%
2017-03-02	0	2.710	2.700	2.710	2.700	2.760	4,753,240	12,994,848	2.7339	14.36	14.31	14.36	14.31	14.63	896,798	14.490	0.37%
2017-03-01	0	2.700	2.690	2.700	2.690	2.720	4,068,000	10,972,438	2.6973	14.31	14.26	14.31	14.26	14.42	767,513	14.296	0.00%
2017-02-28	0	2.700	2.690	2.700	2.670	2.710	6,766,000	18,196,314	2.6894	14.31	14.26	14.31	14.15	14.36	1,276,547	14.254	1.12%
2017-02-27	0	2.670	2.660	2.680	2.650	2.720	4,880,440	13,048,952	2.6737	14.15	14.10	14.20	14.05	14.42	920,797	14.171	-1.11%
2017-02-24	0	2.700	2.690	2.700	2.680	2.740	5,273,150	14,310,826	2.7139	14.31	14.26	14.31	14.20	14.52	994,890	14.384	-0.74%
2017-02-23	0	2.720	2.710	2.720	2.700	2.760	5,021,640	13,657,775	2.7198	14.42	14.36	14.42	14.31	14.63	947,437	14.415	-0.73%
2017-02-22	0	2.740	2.730	2.740	2.680	2.760	7,234,789	19,683,851	2.7207	14.52	14.47	14.52	14.20	14.63	1,364,994	14.420	2.62%
2017-02-21	0	2.670	2.660	2.670	2.660	2.700	4,798,000	12,852,500	2.6787	14.15	14.10	14.15	14.10	14.31	905,243	14.198	-0.74%
2017-02-20	0	2.690	2.680	2.690	2.660	2.730	4,542,000	12,194,680	2.6849	14.26	14.20	14.26	14.10	14.47	856,943	14.230	0.37%
2017-02-17	0	2.680	2.670	2.680	2.640	2.710	6,000,400	16,026,758	2.6709	14.20	14.15	14.20	13.99	14.36	1,132,101	14.157	0.00%
2017-02-16	0	2.680	2.680	2.690	2.660	2.710	5,992,566	16,071,592	2.6819	14.20	14.20	14.26	14.10	14.36	1,130,623	14.215	-1.11%
2017-02-15	0	2.710	2.700	2.710	2.660	2.710	5,288,280	14,261,022	2.6967	14.36	14.31	14.36	14.10	14.36	997,744	14.293	1.50%
2017-02-14	0	2.670	2.650	2.670	2.630	2.690	5,715,566	15,191,613	2.6579	14.15	14.05	14.15	13.94	14.26	1,078,361	14.088	-0.74%
2017-02-13	0	2.690	2.690	2.700	2.650	2.740	5,152,400	13,804,946	2.6793	14.26	14.26	14.31	14.05	14.52	972,108	14.201	-0.74%
2017-02-10	0	2.710	2.690	2.710	2.680	2.760	13,058,138	35,415,499	2.7121	14.36	14.26	14.36	14.20	14.63	2,463,690	14.375	-0.73%
2017-02-09	0	2.730	2.720	2.740	2.710	2.780	10,571,000	28,958,995	2.7395	14.47	14.42	14.52	14.36	14.73	1,994,440	14.520	-0.36%
2017-02-08	0	2.740	2.730	2.740	2.580	2.740	16,622,000	44,411,528	2.6719	14.52	14.47	14.52	13.67	14.52	3,136,087	14.161	5.79%
2017-02-07	0	2.590	2.580	2.590	2.540	2.610	5,551,714	14,232,072	2.5635	13.73	13.67	13.73	13.46	13.83	1,047,447	13.587	1.97%
2017-02-06	0	2.540	2.530	2.540	2.510	2.550	6,172,780	15,611,124	2.5290	13.46	13.41	13.46	13.30	13.52	1,164,624	13.404	0.79%
2017-02-03	0	2.520	2.510	2.520	2.480	2.550	6,543,494	16,413,075	2.5083	13.36	13.30	13.36	13.14	13.52	1,234,567	13.295	-1.95%
2017-02-02	0	2.570	2.560	2.570	2.510	2.590	4,875,000	12,450,855	2.5540	13.62	13.57	13.62	13.30	13.73	919,770	13.537	-0.39%
2017-02-01	0	2.580	2.560	2.580	2.530	2.580	2,139,460	5,466,825	2.5552	13.67	13.57	13.67	13.41	13.67	403,654	13.543	1.18%
2017-01-27	0	2.550	2.550	2.560	2.550	2.590	1,490,000	3,810,813	2.5576	13.52	13.52	13.57	13.52	13.73	281,120	13.556	-2.30%
2017-01-26	0	2.610	2.600	2.610	2.560	2.620	4,591,000	11,910,465	2.5943	13.83	13.78	13.83	13.57	13.89	866,188	13.750	1.16%
2017-01-25	0	2.580	2.580	2.590	2.570	2.640	4,446,000	11,600,845	2.6093	13.67	13.67	13.73	13.62	13.99	838,831	13.830	-1.15%
2017-01-24	0	2.610	2.600	2.620	2.540	2.630	6,863,000	17,654,690	2.5724	13.83	13.78	13.89	13.46	13.94	1,294,848	13.635	0.77%
2017-01-23	0	2.590	2.580	2.590	2.570	2.670	4,813,127	12,513,396	2.5998	13.73	13.67	13.73	13.62	14.15	908,097	13.780	-3.00%
2017-01-20	0	2.670	2.650	2.670	2.620	2.680	5,349,456	14,202,015	2.6549	14.15	14.05	14.15	13.89	14.20	1,009,286	14.071	0.75%
2017-01-19	0	2.650	2.630	2.650	2.620	2.730	6,853,622	18,168,722	2.6510	14.05	13.94	14.05	13.89	14.47	1,293,079	14.051	-2.93%
2017-01-18	0	2.730	2.720	2.730	2.710	2.770	6,521,688	17,788,187	2.7275	14.47	14.42	14.47	14.36	14.68	1,230,453	14.457	-1.44%
2017-01-17	0	2.770	2.760	2.770	2.730	2.820	5,378,085	14,894,634	2.7695	14.68	14.63	14.68	14.47	14.95	1,014,688	14.679	-2.12%
2017-01-16	0	2.830	2.830	2.840	2.810	2.870	4,945,646	14,020,389	2.8349	15.00	15.00	15.05	14.89	15.21	933,099	15.026	-1.05%
2017-01-13	0	2.860	2.850	2.860	2.730	2.880	13,219,247	37,328,741	2.8238	15.16	15.11	15.16	14.47	15.26	2,494,087	14.967	4.00%
2017-01-12	0	2.750	2.740	2.750	2.680	2.750	5,809,000	15,805,275	2.7208	14.58	14.52	14.58	14.20	14.58	1,095,989	14.421	0.36%
2017-01-11	0	2.740	2.730	2.740	2.680	2.750	7,979,332	21,720,886	2.7221	14.52	14.47	14.52	14.20	14.58	1,505,467	14.428	1.11%
2017-01-10	0	2.710	2.700	2.720	2.670	2.770	5,510,543	14,975,228	2.7176	14.36	14.31	14.42	14.15	14.68	1,039,679	14.404	-0.37%
2017-01-09	0	2.720	2.720	2.730	2.680	2.750	4,321,384	11,709,760	2.7097	14.42	14.42	14.47	14.20	14.58	815,319	14.362	-1.09%
2017-01-06	0	2.750	2.740	2.750	2.670	2.750	9,256,176	25,019,441	2.7030	14.58	14.52	14.58	14.15	14.58	1,746,371	14.327	2.23%
2017-01-05	0	2.690	2.680	2.690	2.660	2.710	5,305,668	14,271,475	2.6899	14.26	14.20	14.26	14.10	14.36	1,001,025	14.257	1.13%
2017-01-04	0	2.660	2.640	2.660	2.590	2.720	5,375,808	14,278,703	2.6561	14.10	13.99	14.10	13.73	14.42	1,014,258	14.078	-1.48%
2017-01-03	0	2.700	2.680	2.700	2.680	2.760	5,434,600	14,765,435	2.7169	14.31	14.20	14.31	14.20	14.63	1,025,351	14.400	0.00%
2016-12-30	0	2.700	2.690	2.700	2.580	2.700	7,297,000	19,223,332	2.6344	14.31	14.26	14.31	13.67	14.31	1,376,731	13.963	3.45%
2016-12-29	0	2.610	2.600	2.620	2.540	2.620	6,086,811	15,653,959	2.5718	13.83	13.78	13.89	13.46	13.89	1,148,404	13.631	1.56%
2016-12-28	0	2.570	2.570	2.580	2.540	2.670	11,974,476	30,775,992	2.5701	13.62	13.62	13.67	13.46	14.15	2,259,235	13.622	-0.77%
2016-12-23	0	2.590	2.590	2.600	2.440	2.660	11,742,272	29,510,726	2.5132	13.73	13.73	13.78	12.93	14.10	2,215,425	13.321	-2.26%
2016-12-22	0	2.650	2.640	2.650	2.630	2.720	4,235,836	11,307,306	2.6694	14.05	13.99	14.05	13.94	14.42	799,179	14.149	-1.49%
2016-12-21	0	2.690	2.680	2.710	2.670	2.760	5,442,000	14,728,475	2.7064	14.26	14.20	14.36	14.15	14.63	1,026,747	14.345	0.75%
2016-12-20	0	2.670	2.650	2.670	2.590	2.670	6,956,000	18,234,297	2.6214	14.15	14.05	14.15	13.73	14.15	1,312,395	13.894	2.69%
2016-12-19	0	2.600	2.610	2.620	2.600	2.750	8,068,048	21,325,768	2.6432	13.78	13.83	13.89	13.78	14.58	1,522,206	14.010	-4.06%
2016-12-16	0	2.710	2.710	2.720	2.700	2.780	7,070,087	19,320,984	2.7328	14.36	14.36	14.42	14.31	14.73	1,333,919	14.484	-1.81%
2016-12-15	0	2.760	2.750	2.760	2.730	2.830	4,918,000	13,586,922	2.7627	14.63	14.58	14.63	14.47	15.00	927,883	14.643	-0.72%
2016-12-14	0	2.780	2.780	2.810	2.750	2.830	4,687,455	13,111,580	2.7972	14.73	14.73	14.89	14.58	15.00	884,386	14.826	-1.42%
2016-12-13	0	2.820	2.800	2.820	2.780	2.830	4,282,805	12,006,266	2.8034	14.95	14.84	14.95	14.73	15.00	808,041	14.858	0.36%
2016-12-12	0	2.810	2.810	2.830	2.800	2.890	6,925,320	19,776,717	2.8557	14.89	14.89	15.00	14.84	15.32	1,306,606	15.136	-2.09%
2016-12-09	0	2.870	2.860	2.870	2.810	2.880	4,658,456	13,233,361	2.8407	15.21	15.16	15.21	14.89	15.26	878,915	15.056	-0.69%
2016-12-08	0	2.890	2.880	2.900	2.820	2.900	6,863,930	19,723,544	2.8735	15.32	15.26	15.37	14.95	15.37	1,295,024	15.230	1.76%
2016-12-07	0	2.840	2.820	2.840	2.800	2.850	4,442,716	12,567,917	2.8289	15.05	14.95	15.05	14.84	15.11	838,211	14.994	1.43%
2016-12-06	0	2.800	2.790	2.800	2.770	2.900	6,576,000	18,715,360	2.8460	14.84	14.79	14.84	14.68	15.37	1,240,700	15.085	-2.44%
2016-12-05	0	2.870	2.860	2.870	2.760	2.890	7,292,480	20,639,564	2.8303	15.21	15.16	15.21	14.63	15.32	1,375,879	15.001	2.87%
2016-12-02	0	2.790	2.780	2.790	2.710	2.870	8,629,642	23,966,576	2.7772	14.79	14.73	14.79	14.36	15.21	1,628,162	14.720	-2.45%
2016-12-01	0	2.860	2.840	2.860	2.820	2.870	4,671,440	13,315,278	2.8504	15.16	15.05	15.16	14.95	15.21	881,365	15.108	1.42%
2016-11-30	0	2.820	2.820	2.830	2.800	2.870	5,376,000	15,203,790	2.8281	14.95	14.95	15.00	14.84	15.21	1,014,295	14.990	-0.70%
2016-11-29	0	2.840	2.830	2.860	2.820	2.890	5,117,000	14,577,540	2.8488	15.05	15.00	15.16	14.95	15.32	965,429	15.100	-0.70%
2016-11-28	0	2.860	2.850	2.870	2.800	2.900	6,063,190	17,362,099	2.8635	15.16	15.11	15.21	14.84	15.37	1,143,947	15.177	-1.38%
2016-11-25	0	2.900	2.890	2.900	2.870	2.900	3,706,320	10,700,314	2.8870	15.37	15.32	15.37	15.21	15.37	699,275	15.302	0.69%
2016-11-24	0	2.880	2.870	2.880	2.850	2.890	4,916,000	14,145,700	2.8775	15.26	15.21	15.26	15.11	15.32	927,506	15.251	-0.35%
2016-11-23	0	2.890	2.870	2.900	2.830	2.900	8,283,000	23,818,350	2.8756	15.32	15.21	15.37	15.00	15.37	1,562,761	15.241	1.40%
2016-11-22	0	2.850	2.840	2.860	2.820	2.900	4,286,800	12,240,111	2.8553	15.11	15.05	15.16	14.95	15.37	808,794	15.134	-0.70%
2016-11-21	0	2.870	2.870	2.890	2.840	2.890	4,158,000	11,934,930	2.8704	15.21	15.21	15.32	15.05	15.32	784,493	15.214	0.00%
2016-11-18	0	2.870	2.870	2.880	2.830	2.950	6,645,000	19,170,315	2.8849	15.21	15.21	15.26	15.00	15.64	1,253,718	15.291	-3.37%
2016-11-17	0	2.970	2.940	2.970	2.920	3.040	5,675,954	16,836,632	2.9663	15.74	15.58	15.74	15.48	16.11	1,070,887	15.722	1.71%
2016-11-16	0	2.920	2.910	2.920	2.880	2.930	6,883,793	20,006,692	2.9063	15.48	15.42	15.48	15.26	15.53	1,298,771	15.404	1.04%
2016-11-15	0	2.890	2.880	2.890	2.780	2.920	9,705,000	27,918,485	2.8767	15.32	15.26	15.32	14.73	15.48	1,831,051	15.247	0.00%
2016-11-14	0	2.890	2.880	2.890	2.880	2.930	3,294,640	9,549,727	2.8986	15.32	15.26	15.32	15.26	15.53	621,603	15.363	-0.69%
2016-11-11	0	2.910	2.900	2.910	2.870	2.930	10,183,440	29,645,339	2.9111	15.42	15.37	15.42	15.21	15.53	1,921,318	15.430	1.04%
2016-11-10	0	2.880	2.870	2.880	2.840	2.900	7,688,000	22,115,545	2.8766	15.26	15.21	15.26	15.05	15.37	1,450,502	15.247	1.41%
2016-11-09	0	2.840	2.830	2.840	2.780	2.900	6,462,320	18,378,424	2.8439	15.05	15.00	15.05	14.73	15.37	1,219,252	15.074	0.00%
2016-11-08	0	2.840	2.820	2.840	2.820	2.920	4,451,440	12,663,327	2.8448	15.05	14.95	15.05	14.95	15.48	839,857	15.078	-2.07%
2016-11-07	0	2.900	2.890	2.900	2.860	2.910	5,853,285	16,915,195	2.8899	15.37	15.32	15.37	15.16	15.42	1,104,344	15.317	1.75%
2016-11-04	0	2.850	2.850	2.860	2.850	2.920	6,646,000	19,077,950	2.8706	15.11	15.11	15.16	15.11	15.48	1,253,907	15.215	-2.40%
2016-11-03	0	2.920	2.910	2.920	2.890	2.950	6,055,780	17,674,910	2.9187	15.48	15.42	15.48	15.32	15.64	1,142,549	15.470	-1.02%
2016-11-02	0	2.950	2.940	2.950	2.920	2.980	8,886,000	26,185,532	2.9468	15.64	15.58	15.64	15.48	15.79	1,676,529	15.619	0.00%
2016-11-01	0	2.950	2.940	2.950	2.880	2.950	10,313,760	30,242,104	2.9322	15.64	15.58	15.64	15.26	15.64	1,945,906	15.541	2.43%
2016-10-31	0	2.880	2.870	2.880	2.820	2.920	5,494,990	15,791,422	2.8738	15.26	15.21	15.26	14.95	15.48	1,036,745	15.232	-0.69%
2016-10-28	0	2.900	2.900	2.910	2.890	2.970	4,520,000	13,230,845	2.9272	15.37	15.37	15.42	15.32	15.74	852,792	15.515	-1.02%
2016-10-27	0	2.930	2.910	2.930	2.900	2.970	7,983,000	23,366,490	2.9270	15.53	15.42	15.53	15.37	15.74	1,506,160	15.514	1.38%
2016-10-26	0	2.890	2.880	2.890	2.870	2.930	5,167,000	14,955,635	2.8945	15.32	15.26	15.32	15.21	15.53	974,862	15.341	-0.34%
2016-10-25	0	2.900	2.890	2.900	2.880	2.950	5,533,600	16,096,757	2.9089	15.37	15.32	15.37	15.26	15.64	1,044,029	15.418	-1.69%
2016-10-24	0	2.950	2.930	2.950	2.880	2.950	8,824,880	25,854,973	2.9298	15.64	15.53	15.64	15.26	15.64	1,664,998	15.529	2.08%
2016-10-20	0	2.890	2.870	2.900	2.870	2.980	12,694,880	36,915,097	2.9079	15.32	15.21	15.37	15.21	15.79	2,395,154	15.412	0.00%
2016-10-19	0	2.890	2.880	2.890	2.860	2.900	7,577,426	21,851,196	2.8837	15.32	15.26	15.32	15.16	15.37	1,429,640	15.284	1.05%
2016-10-18	0	2.860	2.850	2.860	2.800	2.860	14,682,840	41,648,993	2.8366	15.16	15.11	15.16	14.84	15.16	2,770,224	15.035	2.14%
2016-10-17	0	2.800	2.800	2.810	2.780	2.860	5,273,000	14,895,670	2.8249	14.84	14.84	14.89	14.73	15.16	994,861	14.973	-1.75%
2016-10-14	0	2.850	2.840	2.850	2.800	2.880	5,819,960	16,588,970	2.8504	15.11	15.05	15.11	14.84	15.26	1,098,057	15.108	1.42%
2016-10-13	0	2.810	2.800	2.810	2.760	2.880	11,829,320	33,353,882	2.8196	14.89	14.84	14.89	14.63	15.26	2,231,848	14.945	1.44%
2016-10-12	0	2.770	2.760	2.770	2.740	2.850	8,182,640	22,760,663	2.7816	14.68	14.63	14.68	14.52	15.11	1,543,826	14.743	-1.77%
2016-10-11	0	2.820	2.820	2.840	2.780	3.030	15,282,482	44,050,961	2.8824	14.95	14.95	15.05	14.73	16.06	2,883,359	15.278	-2.76%
2016-10-07	0	2.900	2.900	2.910	2.810	2.910	18,997,245	54,634,137	2.8759	15.37	15.37	15.42	14.89	15.42	3,584,227	15.243	2.47%
2016-10-06	0	2.830	2.820	2.830	2.780	2.860	11,139,400	31,389,311	2.8179	15.00	14.95	15.00	14.73	15.16	2,101,680	14.935	0.35%
2016-10-05	0	2.820	2.810	2.820	2.760	2.840	6,884,875	19,253,716	2.7965	14.95	14.89	14.95	14.63	15.05	1,298,975	14.822	0.00%
2016-10-04	0	2.820	2.810	2.820	2.760	2.850	5,803,460	16,340,952	2.8157	14.95	14.89	14.95	14.63	15.11	1,094,944	14.924	-1.74%
2016-10-03	0	2.870	2.860	2.870	2.800	2.870	4,097,440	11,616,357	2.8350	15.21	15.16	15.21	14.84	15.21	773,068	15.026	0.00%
2016-09-30	0	2.870	2.840	2.870	2.810	2.920	17,935,440	51,493,389	2.8710	15.21	15.05	15.21	14.89	15.48	3,383,895	15.217	0.70%
2016-09-29	0	2.850	2.840	2.860	2.820	2.920	9,542,703	27,332,336	2.8642	15.11	15.05	15.16	14.95	15.48	1,800,430	15.181	0.35%
2016-09-28	0	2.840	2.830	2.850	2.800	2.880	8,213,000	23,373,642	2.8459	15.05	15.00	15.11	14.84	15.26	1,549,554	15.084	-0.35%
2016-09-27	0	2.850	2.840	2.850	2.730	2.860	2,913,600	8,200,150	2.8144	15.11	15.05	15.11	14.47	15.16	549,711	14.917	2.52%
2016-09-26	0	2.780	2.780	2.790	2.780	2.880	4,385,040	12,416,710	2.8316	14.73	14.73	14.79	14.73	15.26	827,329	15.008	-3.47%
2016-09-23	0	2.880	2.880	2.890	2.790	2.900	6,138,177	17,606,172	2.8683	15.26	15.26	15.32	14.79	15.37	1,158,095	15.203	-0.69%
2016-09-22	0	2.900	2.880	2.900	2.800	2.900	11,415,600	32,705,633	2.8650	15.37	15.26	15.37	14.84	15.37	2,153,791	15.185	3.20%
2016-09-21	0	2.810	2.800	2.810	2.740	2.820	17,979,240	50,005,425	2.7813	14.89	14.84	14.89	14.52	14.95	3,392,159	14.741	2.18%
2016-09-20	0	2.750	2.750	2.760	2.740	2.770	7,219,597	19,916,956	2.7587	14.58	14.58	14.63	14.52	14.68	1,362,128	14.622	0.00%
2016-09-19	0	2.750	2.740	2.750	2.690	2.760	11,529,760	31,497,085	2.7318	14.58	14.52	14.58	14.26	14.63	2,175,330	14.479	2.23%
2016-09-15	0	2.690	2.690	2.710	2.670	2.710	7,553,000	20,331,005	2.6918	14.26	14.26	14.36	14.15	14.36	1,425,031	14.267	-0.74%
2016-09-14	0	2.710	2.700	2.720	2.660	2.720	8,321,600	22,335,875	2.6841	14.36	14.31	14.42	14.10	14.42	1,570,043	14.226	0.37%
2016-09-13	0	2.700	2.680	2.700	2.670	2.760	9,838,200	26,734,541	2.7174	14.31	14.20	14.31	14.15	14.63	1,856,182	14.403	-0.74%
2016-09-12	0	2.720	2.710	2.720	2.640	2.720	13,151,744	35,380,550	2.6902	14.42	14.36	14.42	13.99	14.42	2,481,351	14.259	0.74%
2016-09-09	0	2.700	2.700	2.710	2.700	2.830	14,453,440	39,888,840	2.7598	14.31	14.31	14.36	14.31	15.00	2,726,943	14.628	-2.88%
2016-09-08	0	2.780	2.770	2.780	2.710	2.780	16,768,922	46,231,065	2.7569	14.73	14.68	14.73	14.36	14.73	3,163,807	14.612	2.21%
2016-09-07	0	2.720	2.710	2.730	2.700	2.730	12,800,268	34,797,614	2.7185	14.42	14.36	14.47	14.31	14.47	2,415,038	14.409	0.74%
2016-09-06	0	2.700	2.690	2.700	2.660	2.720	4,985,000	13,410,750	2.6902	14.31	14.26	14.31	14.10	14.42	940,524	14.259	0.00%
2016-09-05	0	2.700	2.680	2.700	2.670	2.740	7,403,640	20,036,066	2.7062	14.31	14.20	14.31	14.15	14.52	1,396,851	14.344	-0.74%
2016-09-02	0	2.720	2.700	2.730	2.680	2.780	10,742,809	29,164,706	2.7148	14.42	14.31	14.47	14.20	14.73	2,026,855	14.389	-1.45%
2016-09-01	0	2.760	2.770	2.780	2.680	2.790	24,552,439	67,694,295	2.7571	14.63	14.68	14.73	14.20	14.79	4,632,330	14.613	2.22%
2016-08-31	0	2.700	2.690	2.700	2.630	2.700	14,303,439	38,105,095	2.6641	14.31	14.26	14.31	13.94	14.31	2,698,642	14.120	0.00%
2016-08-30	0	2.700	2.690	2.700	2.590	2.700	14,475,999	38,498,380	2.6595	14.31	14.26	14.31	13.73	14.31	2,731,199	14.096	2.27%
2016-08-29	0	2.640	2.630	2.640	2.500	2.650	12,708,598	32,556,892	2.5618	13.99	13.94	13.99	13.25	14.05	2,397,742	13.578	3.13%
2016-08-26	0	2.560	2.540	2.560	2.460	2.560	16,049,320	40,280,858	2.5098	13.57	13.46	13.57	13.04	13.57	3,028,039	13.303	2.40%
2016-08-25	0	2.500	2.480	2.500	2.480	2.510	6,875,599	17,130,533	2.4915	13.25	13.14	13.25	13.14	13.30	1,297,225	13.206	0.81%
2016-08-24	0	2.480	2.470	2.480	2.460	2.570	13,725,633	34,206,821	2.4922	13.14	13.09	13.14	13.04	13.62	2,589,627	13.209	0.40%
2016-08-23	0	2.470	2.480	2.490	2.410	2.590	16,747,146	41,873,377	2.5003	13.09	13.14	13.20	12.77	13.73	3,159,699	13.252	-5.00%
2016-08-22	0	2.600	2.590	2.600	2.520	2.790	14,309,119	37,309,631	2.6074	13.78	13.73	13.78	13.36	14.79	2,699,714	13.820	-2.62%
2016-08-19	0	2.670	2.660	2.670	2.610	2.700	13,269,840	35,215,381	2.6538	14.15	14.10	14.15	13.83	14.31	2,503,632	14.066	2.69%
2016-08-18	0	2.600	2.590	2.600	2.540	2.600	15,490,760	39,727,665	2.5646	13.78	13.73	13.78	13.46	13.78	2,922,655	13.593	2.77%
2016-08-17	0	2.530	2.530	2.540	2.510	2.570	4,571,541	11,622,656	2.5424	13.41	13.41	13.46	13.30	13.62	862,517	13.475	0.00%
2016-08-16	0	2.530	2.530	2.550	2.520	2.590	3,722,141	9,469,206	2.5440	13.41	13.41	13.52	13.36	13.73	702,260	13.484	-1.56%
2016-08-15	0	2.570	2.550	2.570	2.540	2.600	6,070,920	15,599,906	2.5696	13.62	13.52	13.62	13.46	13.78	1,145,406	13.620	1.18%
2016-08-12	0	2.540	2.530	2.550	2.470	2.560	11,129,640	27,947,852	2.5111	13.46	13.41	13.52	13.09	13.57	2,099,839	13.310	0.79%
2016-08-11	0	2.520	2.520	2.530	2.490	2.540	5,187,000	13,092,085	2.5240	13.36	13.36	13.41	13.20	13.46	978,636	13.378	0.80%
2016-08-10	0	2.500	2.500	2.510	2.480	2.590	8,515,400	21,624,338	2.5394	13.25	13.25	13.30	13.14	13.73	1,606,608	13.460	-1.19%
2016-08-09	0	2.530	2.520	2.530	2.500	2.580	6,812,880	17,212,310	2.5264	13.41	13.36	13.41	13.25	13.67	1,285,392	13.391	1.20%
2016-08-08	0	2.500	2.490	2.500	2.350	2.500	10,366,600	25,329,511	2.4434	13.25	13.20	13.25	12.46	13.25	1,955,875	12.950	5.04%
2016-08-05	0	2.380	2.370	2.380	2.350	2.400	4,196,000	9,978,265	2.3780	12.61	12.56	12.61	12.46	12.72	791,663	12.604	0.85%
2016-08-04	0	2.360	2.350	2.360	2.340	2.360	2,244,120	5,273,606	2.3500	12.51	12.46	12.51	12.40	12.51	423,400	12.455	0.85%
2016-08-03	0	2.340	2.320	2.340	2.290	2.360	4,530,000	10,559,023	2.3309	12.40	12.30	12.40	12.14	12.51	854,679	12.354	0.86%
2016-08-01	0	2.320	2.310	2.320	2.300	2.330	4,537,902	10,509,332	2.3159	12.30	12.24	12.30	12.19	12.35	856,170	12.275	0.87%
2016-07-29	0	2.300	2.280	2.290	2.280	2.360	5,549,440	12,881,578	2.3212	12.19	12.08	12.14	12.08	12.51	1,047,018	12.303	-1.71%
2016-07-28	0	2.340	2.330	2.350	2.320	2.360	1,922,634	4,495,139	2.3380	12.40	12.35	12.46	12.30	12.51	362,745	12.392	0.43%
2016-07-27	0	2.330	2.330	2.340	2.320	2.370	3,939,568	9,208,685	2.3375	12.35	12.35	12.40	12.30	12.56	743,282	12.389	-0.85%
2016-07-26	0	2.350	2.340	2.350	2.290	2.370	8,346,000	19,497,890	2.3362	12.46	12.40	12.46	12.14	12.56	1,574,647	12.382	1.73%
2016-07-25	0	2.310	2.300	2.310	2.300	2.330	2,367,000	5,478,585	2.3146	12.24	12.19	12.24	12.19	12.35	446,584	12.268	0.43%
2016-07-22	0	2.300	2.300	2.310	2.280	2.340	8,558,400	19,827,809	2.3168	12.19	12.19	12.24	12.08	12.40	1,614,721	12.279	0.44%
2016-07-21	0	2.290	2.290	2.300	2.260	2.310	4,246,259	9,716,725	2.2883	12.14	12.14	12.19	11.98	12.24	801,145	12.129	0.44%
2016-07-20	0	2.280	2.260	2.270	2.260	2.340	4,226,880	9,687,206	2.2918	12.08	11.98	12.03	11.98	12.40	797,489	12.147	-0.44%
2016-07-19	0	2.290	2.280	2.290	2.260	2.370	13,871,000	31,893,545	2.2993	12.14	12.08	12.14	11.98	12.56	2,617,054	12.187	1.33%
2016-07-18	0	2.260	2.260	2.270	2.260	2.320	7,566,000	17,251,595	2.2801	11.98	11.98	12.03	11.98	12.30	1,427,484	12.085	-1.74%
2016-07-15	0	2.300	2.290	2.300	2.220	2.300	9,809,880	22,094,625	2.2523	12.19	12.14	12.19	11.77	12.19	1,850,839	11.938	4.07%
2016-07-14	0	2.210	2.200	2.220	2.180	2.250	5,851,000	12,944,778	2.2124	11.71	11.66	11.77	11.55	11.93	1,103,913	11.726	0.00%
2016-07-13	0	2.210	2.210	2.220	2.170	2.240	8,048,280	17,834,306	2.2159	11.71	11.71	11.77	11.50	11.87	1,518,476	11.745	1.84%
2016-07-12	0	2.170	2.160	2.180	2.160	2.210	4,355,000	9,483,400	2.1776	11.50	11.45	11.55	11.45	11.71	821,662	11.542	-0.46%
2016-07-11	0	2.180	2.170	2.180	2.150	2.300	13,026,000	28,613,310	2.1966	11.55	11.50	11.55	11.40	12.19	2,457,627	11.643	0.46%
2016-07-08	0	2.170	2.160	2.170	2.140	2.180	4,447,000	9,620,014	2.1633	11.50	11.45	11.50	11.34	11.55	839,019	11.466	0.93%
2016-07-07	0	2.150	2.140	2.150	2.120	2.170	7,561,320	16,216,972	2.1447	11.40	11.34	11.40	11.24	11.50	1,426,601	11.368	0.00%
2016-07-06	0	2.150	2.140	2.150	2.120	2.190	10,785,000	23,242,895	2.1551	11.40	11.34	11.40	11.24	11.61	2,034,815	11.423	0.00%
2016-07-05	0	2.150	2.140	2.150	2.140	2.170	3,097,040	6,672,772	2.1546	11.40	11.34	11.40	11.34	11.50	584,321	11.420	-0.92%
2016-07-04	0	2.170	2.160	2.170	2.160	2.180	2,566,000	5,565,315	2.1689	11.50	11.45	11.50	11.45	11.55	484,129	11.496	0.46%
2016-06-30	0	2.160	2.140	2.160	2.140	2.170	4,286,000	9,215,765	2.1502	11.45	11.34	11.45	11.34	11.50	808,643	11.397	1.41%
2016-06-29	0	2.130	2.120	2.130	2.120	2.160	3,847,640	8,222,189	2.1369	11.29	11.24	11.29	11.24	11.45	725,938	11.326	0.00%
2016-06-28	0	2.130	2.120	2.130	2.100	2.140	2,194,400	4,645,230	2.1169	11.29	11.24	11.29	11.13	11.34	414,019	11.220	-0.47%
2016-06-27	0	2.140	2.140	2.150	2.090	2.150	2,364,000	5,002,483	2.1161	11.34	11.34	11.40	11.08	11.40	446,018	11.216	1.42%
2016-06-24	0	2.110	2.100	2.110	2.060	2.170	3,219,080	6,756,677	2.0989	11.18	11.13	11.18	10.92	11.50	607,347	11.125	-1.40%
2016-06-23	0	2.140	2.130	2.140	2.130	2.190	5,595,000	12,069,840	2.1573	11.34	11.29	11.34	11.29	11.61	1,055,613	11.434	-0.47%
2016-06-22	0	2.150	2.140	2.150	2.130	2.180	4,774,000	10,275,835	2.1525	11.40	11.34	11.40	11.29	11.55	900,715	11.409	0.00%
2016-06-21	0	2.150	2.130	2.140	2.130	2.160	6,960,140	14,920,364	2.1437	11.40	11.29	11.34	11.29	11.45	1,313,176	11.362	0.47%
2016-06-20	0	2.140	2.120	2.150	2.070	2.160	6,075,000	12,925,035	2.1276	11.34	11.24	11.40	10.97	11.45	1,146,176	11.277	1.90%
2016-06-17	0	2.100	2.090	2.110	2.050	2.110	6,685,520	13,865,779	2.0740	11.13	11.08	11.18	10.87	11.18	1,261,363	10.993	2.94%
2016-06-16	0	2.040	2.020	2.040	2.010	2.050	2,322,238	4,705,706	2.0264	10.81	10.71	10.81	10.65	10.87	438,139	10.740	0.00%
2016-06-15	0	2.040	2.030	2.040	2.010	2.060	3,003,952	6,105,772	2.0326	10.81	10.76	10.81	10.65	10.92	566,758	10.773	0.49%
2016-06-14	0	2.030	2.020	2.030	2.010	2.040	3,948,000	7,988,780	2.0235	10.76	10.71	10.76	10.65	10.81	744,873	10.725	-0.49%
2016-06-13	0	2.040	2.030	2.040	1.980	2.050	6,472,000	13,071,219	2.0197	10.81	10.76	10.81	10.49	10.87	1,221,078	10.705	-0.49%
2016-06-10	0	2.050	2.050	2.060	2.030	2.130	4,410,095	9,147,419	2.0742	10.87	10.87	10.92	10.76	11.29	832,056	10.994	-4.21%
2016-06-08	0	2.140	2.130	2.140	2.120	2.210	4,845,960	10,387,340	2.1435	11.34	11.29	11.34	11.24	11.71	914,291	11.361	-2.73%
2016-06-07	0	2.380	2.370	2.380	2.350	2.400	12,028,000	28,595,530	2.3774	11.66	11.61	11.66	11.51	11.76	2,455,006	11.648	1.71%
2016-06-06	0	2.340	2.330	2.340	2.270	2.350	8,402,000	19,435,890	2.3132	11.46	11.42	11.46	11.12	11.51	1,714,912	11.333	2.63%
2016-06-03	0	2.280	2.280	2.290	2.270	2.300	2,283,920	5,211,506	2.2818	11.17	11.17	11.22	11.12	11.27	466,165	11.180	-0.44%
2016-06-02	0	2.290	2.280	2.290	2.270	2.300	5,904,345	13,464,797	2.2805	11.22	11.17	11.22	11.12	11.27	1,205,122	11.173	0.88%
2016-06-01	0	2.270	2.260	2.270	2.250	2.320	7,510,280	17,165,221	2.2856	11.12	11.07	11.12	11.02	11.37	1,532,905	11.198	1.34%
2016-05-31	0	2.240	2.250	2.260	2.200	2.260	4,992,080	11,144,773	2.2325	10.97	11.02	11.07	10.78	11.07	1,018,921	10.938	0.90%
2016-05-30	0	2.220	2.210	2.220	2.190	2.240	2,185,600	4,836,392	2.2128	10.88	10.83	10.88	10.73	10.97	446,098	10.842	-0.89%
2016-05-27	0	2.240	2.230	2.240	2.210	2.250	6,711,640	14,984,520	2.2326	10.97	10.93	10.97	10.83	11.02	1,369,897	10.938	1.36%
2016-05-26	0	2.210	2.200	2.210	2.190	2.230	6,336,000	13,980,715	2.2066	10.83	10.78	10.83	10.73	10.93	1,293,226	10.811	-0.45%
2016-05-25	0	2.220	2.210	2.220	2.160	2.220	7,082,000	15,522,195	2.1918	10.88	10.83	10.88	10.58	10.88	1,445,490	10.738	2.78%
2016-05-24	0	2.160	2.160	2.170	2.130	2.170	4,183,000	8,989,430	2.1490	10.58	10.58	10.63	10.44	10.63	853,782	10.529	0.93%
2016-05-23	0	2.140	2.140	2.150	2.110	2.150	2,452,073	5,238,611	2.1364	10.48	10.48	10.53	10.34	10.53	500,487	10.467	0.94%
2016-05-20	0	2.120	2.120	2.130	2.120	2.160	3,684,920	7,875,426	2.1372	10.39	10.39	10.44	10.39	10.58	752,120	10.471	-1.40%
2016-05-19	0	2.150	2.140	2.150	2.130	2.160	3,777,515	8,106,747	2.1461	10.53	10.48	10.53	10.44	10.58	771,019	10.514	-0.46%
2016-05-18	0	2.160	2.140	2.150	2.130	2.170	5,374,000	11,545,705	2.1484	10.58	10.48	10.53	10.44	10.63	1,096,874	10.526	0.93%
2016-05-17	0	2.140	2.130	2.140	2.100	2.150	2,485,546	5,286,171	2.1268	10.48	10.44	10.48	10.29	10.53	507,319	10.420	0.94%
2016-05-16	0	2.120	2.100	2.120	2.100	2.150	4,307,000	9,156,900	2.1261	10.39	10.29	10.39	10.29	10.53	879,091	10.416	-0.93%
2016-05-13	0	2.140	2.130	2.140	2.110	2.170	6,248,073	13,371,264	2.1401	10.48	10.44	10.48	10.34	10.63	1,275,279	10.485	0.94%
2016-05-12	0	2.120	2.120	2.130	2.100	2.150	3,734,000	7,920,420	2.1212	10.39	10.39	10.44	10.29	10.53	762,138	10.392	-0.47%
2016-05-11	0	2.130	2.120	2.130	2.110	2.160	2,516,400	5,351,412	2.1266	10.44	10.39	10.44	10.34	10.58	513,616	10.419	0.00%
2016-05-10	0	2.130	2.120	2.130	2.090	2.210	8,949,760	19,193,631	2.1446	10.44	10.39	10.44	10.24	10.83	1,826,714	10.507	1.43%
2016-05-09	0	2.100	2.090	2.100	2.080	2.120	4,892,961	10,242,236	2.0933	10.29	10.24	10.29	10.19	10.39	998,690	10.256	0.00%
2016-05-06	0	2.100	2.100	2.110	2.100	2.180	4,207,000	8,934,710	2.1238	10.29	10.29	10.34	10.29	10.68	858,681	10.405	-3.23%
2016-05-05	0	2.170	2.150	2.170	2.140	2.180	3,630,440	7,856,991	2.1642	10.63	10.53	10.63	10.48	10.68	741,000	10.603	0.00%
2016-05-04	0	2.170	2.160	2.170	2.120	2.170	4,411,720	9,506,677	2.1549	10.63	10.58	10.63	10.39	10.63	900,465	10.558	0.93%
2016-05-03	0	2.150	2.140	2.150	2.110	2.150	4,545,000	9,702,389	2.1347	10.53	10.48	10.53	10.34	10.53	927,669	10.459	1.42%
2016-04-29	0	2.120	2.110	2.130	2.110	2.170	8,097,000	17,261,310	2.1318	10.39	10.34	10.44	10.34	10.63	1,652,659	10.445	-2.30%
2016-04-28	0	2.170	2.160	2.170	2.110	2.200	12,673,600	27,155,928	2.1427	10.63	10.58	10.63	10.34	10.78	2,586,778	10.498	0.00%
2016-04-27	0	2.170	2.160	2.170	2.130	2.170	7,640,880	16,460,000	2.1542	10.63	10.58	10.63	10.44	10.63	1,559,561	10.554	1.88%
2016-04-26	0	2.130	2.130	2.140	2.120	2.190	8,985,746	19,182,583	2.1348	10.44	10.44	10.48	10.39	10.73	1,834,059	10.459	-0.93%
2016-04-25	0	2.150	2.140	2.150	2.130	2.200	5,432,292	11,687,174	2.1514	10.53	10.48	10.53	10.44	10.78	1,108,772	10.541	-1.83%
2016-04-22	0	2.190	2.190	2.200	2.180	2.220	12,651,400	27,787,026	2.1964	10.73	10.73	10.78	10.68	10.88	2,582,247	10.761	0.00%
2016-04-21	0	2.190	2.180	2.190	2.180	2.240	12,880,200	28,295,971	2.1969	10.73	10.68	10.73	10.68	10.97	2,628,946	10.763	0.00%
2016-04-20	0	2.190	2.180	2.190	2.160	2.190	14,682,000	31,960,200	2.1768	10.73	10.68	10.73	10.58	10.73	2,996,707	10.665	0.92%
2016-04-19	0	2.170	2.160	2.180	2.140	2.200	11,413,659	24,671,363	2.1616	10.63	10.58	10.68	10.48	10.78	2,329,614	10.590	0.93%
2016-04-18	0	2.150	2.140	2.160	2.130	2.180	2,892,000	6,229,470	2.1540	10.53	10.48	10.58	10.44	10.68	590,279	10.553	0.00%
2016-04-15	0	2.150	2.140	2.150	2.140	2.200	7,597,000	16,367,510	2.1545	10.53	10.48	10.53	10.48	10.78	1,550,605	10.556	-1.83%
2016-04-14	0	2.190	2.170	2.190	2.170	2.210	10,780,520	23,534,904	2.1831	10.73	10.63	10.73	10.63	10.83	2,200,386	10.696	0.00%
2016-04-13	0	2.190	2.180	2.190	2.160	2.260	15,197,440	33,408,217	2.1983	10.73	10.68	10.73	10.58	11.07	3,101,913	10.770	-0.90%
2016-04-12	0	2.210	2.200	2.210	2.080	2.220	15,822,000	33,876,605	2.1411	10.83	10.78	10.83	10.19	10.88	3,229,390	10.490	6.25%
2016-04-11	0	2.080	2.070	2.080	2.040	2.090	8,232,640	17,048,439	2.0708	10.19	10.14	10.19	9.995	10.24	1,680,344	10.146	0.48%
2016-04-08	0	2.070	2.060	2.070	2.040	2.080	5,956,800	12,228,793	2.0529	10.14	10.09	10.14	9.995	10.19	1,215,828	10.058	0.00%
2016-04-07	0	2.070	2.040	2.070	2.040	2.070	7,482,000	15,351,815	2.0518	10.14	9.995	10.14	9.995	10.14	1,527,133	10.053	0.49%
2016-04-06	0	2.060	2.050	2.060	2.030	2.070	9,544,000	19,571,470	2.0507	10.09	10.04	10.09	9.946	10.14	1,948,003	10.047	0.49%
2016-04-05	0	2.050	2.040	2.050	2.040	2.080	7,907,000	16,204,506	2.0494	10.04	9.995	10.04	9.995	10.19	1,613,879	10.041	0.00%
2016-04-01	0	2.050	2.040	2.050	2.030	2.140	15,232,435	31,310,230	2.0555	10.04	9.995	10.04	9.946	10.48	3,109,055	10.071	0.49%
2016-03-31	0	2.040	2.030	2.040	1.950	2.040	34,155,240	68,200,992	1.9968	9.995	9.946	9.995	9.554	9.995	6,971,343	9.7830	5.70%
2016-03-30	0	1.930	1.940	1.950	1.800	2.000	22,366,000	42,896,660	1.9179	9.456	9.505	9.554	8.819	9.799	4,565,070	9.3967	1.05%
2016-03-29	0	1.910	1.890	1.910	1.890	1.940	2,938,000	5,620,065	1.9129	9.358	9.260	9.358	9.260	9.505	599,668	9.3720	0.00%
2016-03-24	0	1.910	1.900	1.910	1.880	1.920	1,526,000	2,902,678	1.9021	9.358	9.309	9.358	9.211	9.407	311,468	9.3193	0.53%
2016-03-23	0	1.900	1.890	1.900	1.880	1.950	4,164,760	7,989,376	1.9183	9.309	9.260	9.309	9.211	9.554	850,059	9.3986	-0.52%
2016-03-22	0	1.910	1.890	1.910	1.890	1.920	2,417,287	4,599,978	1.9030	9.358	9.260	9.358	9.260	9.407	493,387	9.3233	0.53%
2016-03-21	0	1.900	1.890	1.900	1.890	1.940	3,387,000	6,477,160	1.9124	9.309	9.260	9.309	9.260	9.505	691,312	9.3694	0.00%
2016-03-18	0	1.900	1.890	1.920	1.890	1.930	4,477,436	8,545,854	1.9086	9.309	9.260	9.407	9.260	9.456	913,879	9.3512	0.00%
2016-03-17	0	1.900	1.890	1.900	1.890	1.970	7,226,000	13,988,830	1.9359	9.309	9.260	9.309	9.260	9.652	1,474,881	9.4847	0.00%
2016-03-16	0	1.900	1.890	1.900	1.870	1.910	1,842,880	3,480,508	1.8886	9.309	9.260	9.309	9.162	9.358	376,146	9.2531	1.06%
2016-03-15	0	1.880	1.870	1.880	1.850	1.880	3,442,000	6,420,365	1.8653	9.211	9.162	9.211	9.064	9.211	702,538	9.1388	1.08%
2016-03-14	0	1.860	1.840	1.860	1.830	1.870	3,568,700	6,608,877	1.8519	9.113	9.015	9.113	8.966	9.162	728,399	9.0732	1.09%
2016-03-11	0	1.840	1.830	1.840	1.810	1.840	4,453,320	8,122,831	1.8240	9.015	8.966	9.015	8.868	9.015	908,956	8.9364	1.10%
2016-03-10	0	1.820	1.810	1.820	1.800	1.840	3,519,000	6,375,570	1.8118	8.917	8.868	8.917	8.819	9.015	718,255	8.8765	1.68%
2016-03-09	0	1.790	1.790	1.800	1.770	1.810	2,340,000	4,193,955	1.7923	8.770	8.770	8.819	8.672	8.868	477,612	8.7811	-1.10%
2016-03-08	0	1.810	1.800	1.810	1.790	1.850	3,280,000	5,934,810	1.8094	8.868	8.819	8.868	8.770	9.064	669,473	8.8649	-1.63%
2016-03-07	0	1.840	1.830	1.840	1.820	1.860	2,172,000	3,998,135	1.8408	9.015	8.966	9.015	8.917	9.113	443,322	9.0186	0.00%
2016-03-04	0	1.840	1.830	1.840	1.830	1.870	3,460,000	6,414,735	1.8540	9.015	8.966	9.015	8.966	9.162	706,212	9.0833	0.55%
2016-03-03	0	1.830	1.820	1.830	1.800	1.900	1,884,000	3,436,700	1.8242	8.966	8.917	8.966	8.819	9.309	384,539	8.9372	1.10%
2016-03-02	0	1.810	1.800	1.810	1.750	1.810	5,991,000	10,701,815	1.7863	8.868	8.819	8.868	8.574	8.868	1,222,808	8.7518	2.26%
2016-03-01	0	1.770	1.750	1.770	1.720	1.780	3,822,000	6,701,360	1.7534	8.672	8.574	8.672	8.427	8.721	780,099	8.5904	3.51%
2016-02-29	0	1.710	1.690	1.720	1.650	1.720	6,869,000	11,548,145	1.6812	8.378	8.280	8.427	8.084	8.427	1,402,015	8.2368	1.79%
2016-02-26	0	1.680	1.670	1.680	1.650	1.720	4,877,861	8,157,757	1.6724	8.231	8.182	8.231	8.084	8.427	995,608	8.1937	-1.18%
2016-02-25	0	1.700	1.690	1.700	1.690	1.760	4,052,750	7,024,215	1.7332	8.329	8.280	8.329	8.280	8.623	827,197	8.4916	-3.95%
2016-02-24	0	1.770	1.760	1.770	1.750	1.780	2,277,000	4,020,760	1.7658	8.672	8.623	8.672	8.574	8.721	464,753	8.6514	-0.56%
2016-02-23	0	1.780	1.770	1.780	1.760	1.790	2,342,287	4,164,869	1.7781	8.721	8.672	8.721	8.623	8.770	478,079	8.7117	0.00%
2016-02-22	0	1.780	1.770	1.780	1.760	1.790	2,342,000	4,156,330	1.7747	8.721	8.672	8.721	8.623	8.770	478,020	8.6949	2.30%
2016-02-19	0	1.740	1.730	1.750	1.730	1.760	2,482,480	4,321,880	1.7410	8.525	8.476	8.574	8.476	8.623	506,693	8.5296	-1.14%
2016-02-18	0	1.760	1.740	1.760	1.730	1.760	2,110,440	3,687,039	1.7470	8.623	8.525	8.623	8.476	8.623	430,757	8.5594	1.73%
2016-02-17	0	1.730	1.720	1.730	1.710	1.780	3,257,000	5,683,870	1.7451	8.476	8.427	8.476	8.378	8.721	664,778	8.5500	0.58%
2016-02-16	0	1.720	1.710	1.720	1.670	1.750	2,495,000	4,265,400	1.7096	8.427	8.378	8.427	8.182	8.574	509,248	8.3759	1.18%
2016-02-15	0	1.700	1.690	1.700	1.680	1.740	2,510,000	4,282,970	1.7064	8.329	8.280	8.329	8.231	8.525	512,310	8.3601	4.94%
2016-02-12	0	1.620	1.620	1.630	1.590	1.680	4,847,000	7,875,620	1.6248	7.937	7.937	7.986	7.790	8.231	989,309	7.9607	-2.99%
2016-02-11	0	1.670	1.670	1.680	1.670	1.740	1,067,000	1,809,765	1.6961	8.182	8.182	8.231	8.182	8.525	217,783	8.3100	-5.11%
2016-02-05	0	1.760	1.760	1.770	1.750	1.800	2,523,000	4,460,530	1.7679	8.623	8.623	8.672	8.574	8.819	514,963	8.6618	0.00%
2016-02-04	0	1.760	1.750	1.760	1.750	1.820	3,388,560	6,036,903	1.7816	8.623	8.574	8.623	8.574	8.917	691,631	8.7285	-2.76%
2016-02-03	0	1.810	1.800	1.810	1.790	1.810	2,582,148	4,647,161	1.7997	8.868	8.819	8.868	8.770	8.868	527,036	8.8175	-0.55%
2016-02-02	0	1.820	1.790	1.820	1.780	1.820	3,771,000	6,777,995	1.7974	8.917	8.770	8.917	8.721	8.917	769,690	8.8061	1.68%
2016-02-01	0	1.790	1.790	1.800	1.790	1.820	1,524,000	2,744,130	1.8006	8.770	8.770	8.819	8.770	8.917	311,060	8.8219	-0.56%
2016-01-29	0	1.800	1.780	1.800	1.780	1.810	3,246,000	5,808,840	1.7895	8.819	8.721	8.819	8.721	8.868	662,533	8.7676	1.12%
2016-01-28	0	1.780	1.770	1.790	1.760	1.800	2,319,600	4,110,434	1.7720	8.721	8.672	8.770	8.623	8.819	473,448	8.6819	1.14%
2016-01-27	0	1.760	1.760	1.770	1.760	1.810	2,671,287	4,748,575	1.7776	8.623	8.623	8.672	8.623	8.868	545,230	8.7093	-1.12%
2016-01-26	0	1.780	1.770	1.780	1.750	1.830	3,529,000	6,280,290	1.7796	8.721	8.672	8.721	8.574	8.966	720,296	8.7190	-1.66%
2016-01-25	0	1.810	1.800	1.810	1.800	1.830	2,180,000	3,944,115	1.8092	8.868	8.819	8.868	8.819	8.966	444,955	8.8641	-0.55%
2016-01-22	0	1.820	1.810	1.830	1.790	1.850	4,303,000	7,813,280	1.8158	8.917	8.868	8.966	8.770	9.064	878,275	8.8962	0.55%
2016-01-21	0	1.810	1.800	1.810	1.790	1.850	3,835,861	6,947,472	1.8112	8.868	8.819	8.868	8.770	9.064	782,928	8.8737	-1.63%
2016-01-20	0	1.840	1.820	1.850	1.790	1.940	6,834,000	12,549,840	1.8364	9.015	8.917	9.064	8.770	9.505	1,394,871	8.9971	-5.15%
2016-01-19	0	1.940	1.930	1.940	1.860	1.950	3,593,000	6,823,085	1.8990	9.505	9.456	9.505	9.113	9.554	733,359	9.3039	3.74%
2016-01-18	0	1.870	1.860	1.870	1.820	1.870	1,762,000	3,255,330	1.8475	9.162	9.113	9.162	8.917	9.162	359,638	9.0517	0.00%
2016-01-15	0	1.870	1.850	1.870	1.850	1.930	2,559,861	4,799,955	1.8751	9.162	9.064	9.162	9.064	9.456	522,487	9.1867	-2.60%
2016-01-14	0	1.920	1.900	1.920	1.830	1.920	3,934,000	7,384,380	1.8771	9.407	9.309	9.407	8.966	9.407	802,959	9.1965	1.05%
2016-01-13	0	1.900	1.890	1.900	1.880	1.980	2,849,000	5,491,840	1.9276	9.309	9.260	9.309	9.211	9.701	581,502	9.4442	-1.55%
2016-01-12	0	1.930	1.920	1.930	1.920	1.990	2,940,600	5,708,576	1.9413	9.456	9.407	9.456	9.407	9.750	600,199	9.5111	-2.03%
2016-01-11	0	1.970	1.950	1.960	1.940	2.030	2,836,000	5,601,065	1.9750	9.652	9.554	9.603	9.505	9.946	578,849	9.6762	-1.01%
2016-01-08	0	1.990	1.980	1.990	1.940	2.030	4,068,000	7,989,705	1.9640	9.750	9.701	9.750	9.505	9.946	830,310	9.6226	2.58%
2016-01-07	0	1.940	1.930	1.940	1.920	2.020	5,247,000	10,265,975	1.9565	9.505	9.456	9.505	9.407	9.897	1,070,952	9.5858	-3.00%
2016-01-06	0	2.000	1.990	2.000	1.990	2.040	3,745,000	7,542,375	2.0140	9.799	9.750	9.799	9.750	9.995	764,383	9.8673	-0.50%
2016-01-05	0	2.010	2.000	2.020	1.980	2.040	3,254,000	6,552,575	2.0137	9.848	9.799	9.897	9.701	9.995	664,166	9.8659	0.50%
2016-01-04	0	2.000	1.990	2.010	1.990	2.090	2,723,000	5,529,700	2.0307	9.799	9.750	9.848	9.750	10.24	555,785	9.9494	-4.76%
2015-12-31	0	2.100	2.080	2.100	2.000	2.100	5,796,000	11,911,260	2.0551	10.29	10.19	10.29	9.799	10.29	1,183,007	10.069	3.96%
2015-12-30	0	2.020	2.010	2.020	1.990	2.050	3,508,908	7,063,989	2.0132	9.897	9.848	9.897	9.750	10.04	716,195	9.8632	-0.49%
2015-12-29	0	2.030	2.020	2.030	2.000	2.050	3,983,000	8,054,820	2.0223	9.946	9.897	9.946	9.799	10.04	812,960	9.9080	0.50%
2015-12-28	0	2.020	2.010	2.030	2.010	2.060	4,320,440	8,799,396	2.0367	9.897	9.848	9.946	9.848	10.09	881,835	9.9785	-1.46%
2015-12-24	0	2.050	2.040	2.050	2.010	2.100	6,217,000	12,727,960	2.0473	10.04	9.995	10.04	9.848	10.29	1,268,937	10.030	1.99%
2015-12-23	0	2.010	2.000	2.010	1.990	2.050	3,790,454	7,641,458	2.0160	9.848	9.799	9.848	9.750	10.04	773,660	9.8770	0.00%
2015-12-22	0	2.010	2.000	2.020	1.990	2.070	3,185,000	6,474,810	2.0329	9.848	9.799	9.897	9.750	10.14	650,083	9.9600	-0.99%
2015-12-21	0	2.030	2.020	2.040	1.950	2.040	4,836,000	9,625,400	1.9904	9.946	9.897	9.995	9.554	9.995	987,064	9.7515	3.05%
2015-12-18	0	1.970	1.970	1.980	1.940	1.980	4,217,234	8,259,243	1.9585	9.652	9.652	9.701	9.505	9.701	860,769	9.5952	0.00%
2015-12-17	0	1.970	1.950	1.970	1.920	2.000	6,650,760	13,002,234	1.9550	9.652	9.554	9.652	9.407	9.799	1,357,470	9.5783	1.55%
2015-12-16	0	1.940	1.930	1.940	1.910	1.940	4,879,200	9,388,812	1.9243	9.505	9.456	9.505	9.358	9.505	995,882	9.4276	1.04%
2015-12-15	0	1.920	1.910	1.920	1.900	1.920	6,916,000	13,207,485	1.9097	9.407	9.358	9.407	9.309	9.407	1,411,608	9.3563	0.52%
2015-12-14	0	1.910	1.890	1.910	1.860	1.930	5,312,000	10,090,570	1.8996	9.358	9.260	9.358	9.113	9.456	1,084,219	9.3068	1.06%
2015-12-11	0	1.890	1.880	1.890	1.850	1.890	2,879,000	5,385,470	1.8706	9.260	9.211	9.260	9.064	9.260	587,626	9.1648	1.61%
2015-12-10	0	1.860	1.850	1.860	1.840	1.870	3,170,000	5,881,135	1.8552	9.113	9.064	9.113	9.015	9.162	647,021	9.0896	-0.53%
2015-12-09	0	1.870	1.860	1.880	1.840	1.880	3,288,080	6,119,155	1.8610	9.162	9.113	9.211	9.015	9.211	671,122	9.1178	0.54%
2015-12-08	0	1.860	1.850	1.870	1.840	1.910	4,634,600	8,645,238	1.8654	9.113	9.064	9.162	9.015	9.358	945,957	9.1391	-3.12%
2015-12-07	0	1.920	1.900	1.920	1.900	1.940	3,605,000	6,918,080	1.9190	9.407	9.309	9.407	9.309	9.505	735,808	9.4020	0.00%
2015-12-04	0	1.920	1.900	1.920	1.870	1.980	7,988,660	15,411,606	1.9292	9.407	9.309	9.407	9.162	9.701	1,630,546	9.4518	-0.52%
2015-12-03	0	1.930	1.930	1.940	1.910	1.940	3,997,400	7,706,425	1.9279	9.456	9.456	9.505	9.358	9.505	815,900	9.4453	-0.52%
2015-12-02	0	1.940	1.930	1.940	1.890	1.970	9,323,000	18,047,310	1.9358	9.505	9.456	9.505	9.260	9.652	1,902,895	9.4841	2.65%
2015-12-01	0	1.890	1.880	1.900	1.860	1.900	3,252,000	6,120,485	1.8821	9.260	9.211	9.309	9.113	9.309	663,758	9.2210	0.53%
2015-11-30	0	1.880	1.870	1.900	1.840	1.920	3,428,000	6,455,165	1.8831	9.211	9.162	9.309	9.015	9.407	699,681	9.2259	-1.05%
2015-11-27	0	1.900	1.890	1.920	1.880	1.940	3,206,520	6,100,602	1.9026	9.309	9.260	9.407	9.211	9.505	654,475	9.3214	-1.04%
2015-11-26	0	1.920	1.920	1.930	1.900	1.940	5,556,800	10,684,349	1.9228	9.407	9.407	9.456	9.309	9.505	1,134,185	9.4203	0.00%
2015-11-25	0	1.920	1.900	1.920	1.860	1.930	8,353,000	15,788,091	1.8901	9.407	9.309	9.407	9.113	9.456	1,704,911	9.2604	0.52%
2015-11-24	0	1.910	1.900	1.910	1.880	1.930	4,011,320	7,636,293	1.9037	9.358	9.309	9.358	9.211	9.456	818,741	9.3269	2.14%
2015-11-23	0	1.870	1.870	1.880	1.830	1.940	7,072,931	13,296,744	1.8799	9.162	9.162	9.211	8.966	9.505	1,443,639	9.2106	-4.10%
2015-11-20	0	1.950	1.940	1.950	1.920	1.970	2,253,000	4,368,285	1.9389	9.554	9.505	9.554	9.407	9.652	459,854	9.4993	0.00%
2015-11-19	0	1.950	1.930	1.950	1.930	1.960	5,513,000	10,699,276	1.9407	9.554	9.456	9.554	9.456	9.603	1,125,245	9.5084	0.52%
2015-11-18	0	1.940	1.930	1.940	1.920	1.960	2,939,000	5,701,620	1.9400	9.505	9.456	9.505	9.407	9.603	599,872	9.5047	0.00%
2015-11-17	0	1.940	1.930	1.940	1.930	1.960	3,606,960	6,999,054	1.9404	9.505	9.456	9.505	9.456	9.603	736,208	9.5069	0.52%
2015-11-16	0	1.930	1.920	1.930	1.870	1.970	4,240,400	8,152,226	1.9225	9.456	9.407	9.456	9.162	9.652	865,498	9.4191	-0.52%
2015-11-13	0	1.940	1.930	1.940	1.920	1.960	3,323,000	6,431,600	1.9355	9.505	9.456	9.505	9.407	9.603	678,249	9.4826	0.00%
2015-11-12	0	1.940	1.930	1.940	1.930	1.980	3,997,000	7,794,680	1.9501	9.505	9.456	9.505	9.456	9.701	815,818	9.5544	-0.51%
2015-11-11	0	1.950	1.940	1.950	1.930	1.970	2,355,000	4,576,465	1.9433	9.554	9.505	9.554	9.456	9.652	480,673	9.5209	0.00%
2015-11-10	0	1.950	1.950	1.970	1.900	1.980	2,362,000	4,566,495	1.9333	9.554	9.554	9.652	9.309	9.701	482,102	9.4720	0.00%
2015-11-09	0	1.950	1.930	1.950	1.930	1.950	2,381,000	4,617,550	1.9393	9.554	9.456	9.554	9.456	9.554	485,980	9.5015	0.52%
2015-11-06	0	1.940	1.930	1.940	1.920	1.950	2,173,000	4,203,455	1.9344	9.505	9.456	9.505	9.407	9.554	443,526	9.4774	0.00%
2015-11-05	0	1.940	1.940	1.960	1.920	1.980	5,324,000	10,305,431	1.9357	9.505	9.505	9.603	9.407	9.701	1,086,669	9.4835	0.52%
2015-11-04	0	1.930	1.920	1.940	1.920	1.950	3,460,000	6,699,134	1.9362	9.456	9.407	9.505	9.407	9.554	706,212	9.4860	1.05%
2015-11-03	0	1.910	1.900	1.910	1.840	1.910	3,940,000	7,364,765	1.8692	9.358	9.309	9.358	9.015	9.358	804,184	9.1581	1.60%
2015-11-02	0	1.880	1.870	1.880	1.810	1.880	4,634,000	8,569,281	1.8492	9.211	9.162	9.211	8.868	9.211	945,834	9.0600	1.08%
2015-10-30	0	1.860	1.840	1.850	1.850	1.910	4,495,000	8,478,355	1.8862	9.113	9.015	9.064	9.064	9.358	917,464	9.2411	-2.62%
2015-10-29	0	1.910	1.900	1.910	1.870	1.910	2,733,000	5,172,440	1.8926	9.358	9.309	9.358	9.162	9.358	557,826	9.2725	0.53%
2015-10-28	0	1.900	1.890	1.910	1.890	1.920	3,405,000	6,485,137	1.9046	9.309	9.260	9.358	9.260	9.407	694,986	9.3313	-0.52%
2015-10-27	0	1.910	1.900	1.910	1.890	1.920	2,663,000	5,062,461	1.9010	9.358	9.309	9.358	9.260	9.407	543,538	9.3139	0.00%
2015-10-26	0	1.910	1.900	1.910	1.890	1.920	2,212,800	4,216,468	1.9055	9.358	9.309	9.358	9.260	9.407	451,649	9.3357	0.00%
2015-10-23	0	1.910	1.890	1.910	1.870	1.910	3,779,000	7,149,240	1.8918	9.358	9.260	9.358	9.162	9.358	771,323	9.2688	2.14%
2015-10-22	0	1.870	1.870	1.880	1.870	1.890	2,130,960	4,002,865	1.8784	9.162	9.162	9.211	9.162	9.260	434,945	9.2032	-1.06%
2015-10-20	0	1.890	1.880	1.890	1.870	1.910	3,216,000	6,062,645	1.8852	9.260	9.211	9.260	9.162	9.358	656,410	9.2361	-0.53%
2015-10-19	0	1.900	1.890	1.910	1.880	1.940	4,052,000	7,705,600	1.9017	9.309	9.260	9.358	9.211	9.505	827,044	9.3170	0.53%
2015-10-16	0	1.890	1.880	1.910	1.860	1.950	18,969,000	36,218,645	1.9094	9.260	9.211	9.358	9.113	9.554	3,871,717	9.3547	0.00%
2015-10-15	0	1.890	1.880	1.890	1.870	1.900	5,075,000	9,563,875	1.8845	9.260	9.211	9.260	9.162	9.309	1,035,846	9.2329	0.00%
2015-10-14	0	1.890	1.880	1.890	1.890	1.920	3,096,000	5,880,780	1.8995	9.260	9.211	9.260	9.260	9.407	631,917	9.3063	-1.56%
2015-10-13	0	1.920	1.900	1.920	1.900	1.920	2,600,000	4,975,740	1.9137	9.407	9.309	9.407	9.309	9.407	530,680	9.3762	0.00%
2015-10-12	0	1.920	1.910	1.920	1.900	1.940	3,893,000	7,462,830	1.9170	9.407	9.358	9.407	9.309	9.505	794,591	9.3920	0.52%
2015-10-09	0	1.910	1.900	1.920	1.880	1.920	4,475,640	8,508,534	1.9011	9.358	9.309	9.407	9.211	9.407	913,512	9.3141	0.53%
2015-10-08	0	1.900	1.880	1.900	1.860	1.920	3,184,000	6,028,430	1.8934	9.309	9.211	9.309	9.113	9.407	649,879	9.2762	0.53%
2015-10-07	0	1.890	1.880	1.900	1.870	1.910	2,523,328	4,786,687	1.8970	9.260	9.211	9.309	9.162	9.358	515,030	9.2940	1.07%
2015-10-06	0	1.870	1.870	1.890	1.870	1.920	416,000	785,673	1.8886	9.162	9.162	9.260	9.162	9.407	84,909	9.2531	-1.06%
2015-10-05	0	1.890	1.880	1.890	1.850	1.900	2,032,000	3,831,270	1.8855	9.260	9.211	9.260	9.064	9.309	414,747	9.2376	3.28%
2015-10-02	0	1.830	1.820	1.830	1.780	1.860	2,867,000	5,252,645	1.8321	8.966	8.917	8.966	8.721	9.113	585,176	8.9762	1.67%
2015-09-30	0	1.800	1.790	1.810	1.770	1.860	4,706,080	8,501,380	1.8065	8.819	8.770	8.868	8.672	9.113	960,547	8.8506	0.56%
2015-09-29	0	1.790	1.770	1.780	1.740	1.890	5,588,000	10,045,405	1.7977	8.770	8.672	8.721	8.525	9.260	1,140,553	8.8075	-4.79%
2015-09-25	0	1.880	1.870	1.880	1.830	1.880	2,277,592	4,216,547	1.8513	9.211	9.162	9.211	8.966	9.211	464,874	9.0703	0.53%
2015-09-24	0	1.870	1.850	1.870	1.810	1.900	6,707,000	12,552,943	1.8716	9.162	9.064	9.162	8.868	9.309	1,368,949	9.1698	1.63%
2015-09-23	0	1.840	1.840	1.850	1.810	1.900	2,689,000	4,946,660	1.8396	9.015	9.015	9.064	8.868	9.309	548,845	9.0128	-2.13%
2015-09-22	0	1.880	1.870	1.880	1.830	1.910	5,471,000	10,242,280	1.8721	9.211	9.162	9.211	8.966	9.358	1,116,673	9.1721	1.08%
2015-09-21	0	1.860	1.850	1.860	1.810	1.870	2,404,320	4,410,266	1.8343	9.113	9.064	9.113	8.868	9.162	490,740	8.9870	1.64%
2015-09-18	0	1.830	1.830	1.840	1.780	1.870	17,740,000	32,508,715	1.8325	8.966	8.966	9.015	8.721	9.162	3,620,868	8.9782	1.67%
2015-09-17	0	1.800	1.790	1.800	1.750	1.840	7,894,200	14,234,690	1.8032	8.819	8.770	8.819	8.574	9.015	1,611,266	8.8345	1.69%
2015-09-16	0	1.770	1.760	1.770	1.690	1.800	4,784,200	8,382,825	1.7522	8.672	8.623	8.672	8.280	8.819	976,491	8.5846	2.91%
2015-09-15	0	1.720	1.710	1.730	1.710	1.750	2,783,000	4,812,226	1.7292	8.427	8.378	8.476	8.378	8.574	568,031	8.4718	-0.58%
2015-09-14	0	1.730	1.720	1.730	1.710	1.750	2,819,000	4,859,700	1.7239	8.476	8.427	8.476	8.378	8.574	575,379	8.4461	0.00%
2015-09-11	0	1.730	1.720	1.730	1.710	1.750	2,246,320	3,868,700	1.7222	8.476	8.427	8.476	8.378	8.574	458,491	8.4379	0.00%
2015-09-10	0	1.730	1.710	1.730	1.680	1.760	3,244,000	5,571,240	1.7174	8.476	8.378	8.476	8.231	8.623	662,125	8.4142	-1.70%
2015-09-09	0	1.760	1.740	1.760	1.710	1.760	4,341,200	7,544,768	1.7379	8.623	8.525	8.623	8.378	8.623	886,072	8.5148	2.92%
2015-09-08	0	1.710	1.700	1.710	1.660	1.720	2,902,000	4,910,460	1.6921	8.378	8.329	8.378	8.133	8.427	592,320	8.2902	1.18%
2015-09-07	0	1.690	1.670	1.690	1.640	1.710	3,160,000	5,275,795	1.6696	8.280	8.182	8.280	8.035	8.378	644,980	8.1798	1.20%
2015-09-04	0	1.670	1.660	1.670	1.610	1.670	2,317,840	3,816,969	1.6468	8.182	8.133	8.182	7.888	8.182	473,089	8.0682	0.60%
2015-09-02	0	1.660	1.640	1.650	1.610	1.680	3,356,000	5,532,208	1.6485	8.133	8.035	8.084	7.888	8.231	684,985	8.0764	0.61%
2015-09-01	0	1.650	1.640	1.650	1.630	1.690	1,643,000	2,722,082	1.6568	8.084	8.035	8.084	7.986	8.280	335,349	8.1172	-0.60%
2015-08-31	0	1.660	1.660	1.700	1.600	1.700	4,589,000	7,542,560	1.6436	8.133	8.133	8.329	7.839	8.329	936,650	8.0527	1.22%
2015-08-28	0	1.640	1.640	1.650	1.640	1.750	3,441,800	5,835,474	1.6955	8.035	8.035	8.084	8.035	8.574	702,497	8.3068	-2.96%
2015-08-27	0	1.690	1.670	1.690	1.530	1.690	6,224,000	10,078,310	1.6193	8.280	8.182	8.280	7.496	8.280	1,270,366	7.9334	9.03%
2015-08-26	0	1.550	1.510	1.560	1.470	1.590	6,751,000	10,300,760	1.5258	7.594	7.398	7.643	7.202	7.790	1,377,930	7.4755	1.31%
2015-08-25	0	1.530	1.520	1.560	1.510	1.690	6,185,146	9,766,239	1.5790	7.496	7.447	7.643	7.398	8.280	1,262,435	7.7360	-0.65%
2015-08-24	0	1.540	1.530	1.540	1.500	1.650	8,102,000	12,777,310	1.5771	7.545	7.496	7.545	7.349	8.084	1,653,680	7.7266	-7.78%
2015-08-21	0	1.670	1.660	1.670	1.600	1.670	4,874,000	8,042,990	1.6502	8.182	8.133	8.182	7.839	8.182	994,820	8.0849	-0.60%
2015-08-20	0	1.680	1.670	1.690	1.650	1.710	7,119,000	11,978,980	1.6827	8.231	8.182	8.280	8.084	8.378	1,453,042	8.2441	0.00%
2015-08-19	0	1.680	1.670	1.680	1.670	1.710	4,648,000	7,815,200	1.6814	8.231	8.182	8.231	8.182	8.378	948,692	8.2379	-0.59%
2015-08-18	0	1.690	1.680	1.690	1.680	1.720	5,073,440	8,648,073	1.7046	8.280	8.231	8.280	8.231	8.427	1,035,528	8.3514	-1.17%
2015-08-17	0	1.710	1.700	1.710	1.690	1.730	5,139,000	8,753,470	1.7033	8.378	8.329	8.378	8.280	8.476	1,048,909	8.3453	-0.58%
2015-08-14	0	1.720	1.710	1.720	1.690	1.730	3,601,000	6,160,110	1.7107	8.427	8.378	8.427	8.280	8.476	734,991	8.3812	1.18%
2015-08-13	0	1.700	1.700	1.710	1.690	1.740	3,488,000	5,980,770	1.7147	8.329	8.329	8.378	8.280	8.525	711,927	8.4008	-1.16%
2015-08-12	0	1.720	1.710	1.720	1.690	1.810	13,528,000	23,880,725	1.7653	8.427	8.378	8.427	8.280	8.868	2,761,167	8.6488	-4.97%
2015-08-11	0	1.810	1.800	1.810	1.770	1.850	6,693,000	12,054,300	1.8010	8.868	8.819	8.868	8.672	9.064	1,366,092	8.8239	2.84%
2015-08-10	0	1.760	1.750	1.760	1.670	1.790	8,636,000	14,861,761	1.7209	8.623	8.574	8.623	8.182	8.770	1,762,673	8.4314	4.14%
2015-08-07	0	1.690	1.670	1.690	1.660	1.720	9,756,995	16,551,513	1.6964	8.280	8.182	8.280	8.133	8.427	1,991,477	8.3112	0.60%
2015-08-06	0	1.680	1.660	1.680	1.660	1.730	12,188,000	20,617,975	1.6917	8.231	8.133	8.231	8.133	8.476	2,487,663	8.2881	-2.33%
2015-08-05	0	1.720	1.720	1.730	1.710	1.740	3,551,000	6,113,030	1.7215	8.427	8.427	8.476	8.378	8.525	724,786	8.4343	-0.58%
2015-08-04	0	1.730	1.700	1.730	1.670	1.730	5,418,000	9,238,053	1.7051	8.476	8.329	8.476	8.182	8.476	1,105,855	8.3538	2.37%
2015-08-03	0	1.690	1.680	1.700	1.670	1.730	4,918,000	8,319,819	1.6917	8.280	8.231	8.329	8.182	8.476	1,003,801	8.2883	-1.74%
2015-07-31	0	1.720	1.700	1.720	1.690	1.740	3,474,000	5,929,980	1.7070	8.427	8.329	8.427	8.280	8.525	709,070	8.3630	1.18%
2015-07-30	0	1.700	1.700	1.710	1.690	1.740	2,554,000	4,386,750	1.7176	8.329	8.329	8.378	8.280	8.525	521,291	8.4152	-0.58%
2015-07-29	0	1.710	1.710	1.720	1.690	1.740	4,806,600	8,205,840	1.7072	8.378	8.378	8.427	8.280	8.525	981,063	8.3642	0.59%
2015-07-28	0	1.700	1.690	1.700	1.670	1.740	4,987,000	8,482,929	1.7010	8.329	8.280	8.329	8.182	8.525	1,017,884	8.3339	-0.58%
2015-07-27	0	1.710	1.700	1.720	1.700	1.780	4,377,000	7,588,980	1.7338	8.378	8.329	8.427	8.329	8.721	893,379	8.4947	-4.47%
2015-07-24	0	1.790	1.770	1.790	1.750	1.790	3,434,000	6,067,490	1.7669	8.770	8.672	8.770	8.574	8.770	700,905	8.6566	0.56%
2015-07-23	0	1.780	1.770	1.780	1.760	1.790	2,972,000	5,272,950	1.7742	8.721	8.672	8.721	8.623	8.770	606,608	8.6925	0.56%
2015-07-22	0	1.770	1.760	1.780	1.750	1.790	4,331,000	7,650,190	1.7664	8.672	8.623	8.721	8.574	8.770	883,990	8.6542	-1.12%
2015-07-21	0	1.790	1.780	1.790	1.750	1.810	3,783,000	6,712,800	1.7745	8.770	8.721	8.770	8.574	8.868	772,139	8.6938	0.00%
2015-07-20	0	1.790	1.790	1.800	1.760	1.810	4,884,000	8,713,450	1.7841	8.770	8.770	8.819	8.623	8.868	996,861	8.7409	1.13%
2015-07-17	0	1.770	1.770	1.780	1.730	1.810	7,277,800	12,938,194	1.7778	8.672	8.672	8.721	8.476	8.868	1,485,454	8.7099	1.14%
2015-07-16	0	1.750	1.740	1.750	1.660	1.800	6,375,000	10,945,380	1.7169	8.574	8.525	8.574	8.133	8.819	1,301,186	8.4119	2.94%
2015-07-15	0	1.700	1.690	1.700	1.660	1.710	3,926,000	6,624,530	1.6873	8.329	8.280	8.329	8.133	8.378	801,326	8.2670	-0.58%
2015-07-14	0	1.710	1.690	1.720	1.680	1.740	4,966,000	8,478,850	1.7074	8.378	8.280	8.427	8.231	8.525	1,013,598	8.3651	0.59%
2015-07-13	0	1.700	1.700	1.710	1.640	1.740	9,542,000	16,300,670	1.7083	8.329	8.329	8.378	8.035	8.525	1,947,594	8.3696	0.00%
2015-07-10	0	1.700	1.690	1.710	1.640	1.770	8,420,200	14,213,714	1.6880	8.329	8.280	8.378	8.035	8.672	1,718,627	8.2704	1.19%
2015-07-09	0	1.680	1.680	1.700	1.470	1.700	12,618,000	20,003,735	1.5853	8.231	8.231	8.329	7.202	8.329	2,575,429	7.7671	9.09%
2015-07-08	0	1.540	1.520	1.540	1.450	1.620	5,812,520	8,933,371	1.5369	7.545	7.447	7.545	7.104	7.937	1,186,379	7.5299	-6.67%
2015-07-07	0	1.650	1.610	1.660	1.550	1.820	9,956,073	16,289,964	1.6362	8.084	7.888	8.133	7.594	8.917	2,032,110	8.0163	-6.25%
2015-07-06	0	1.760	1.710	1.770	1.520	1.940	10,157,440	17,612,082	1.7339	8.623	8.378	8.672	7.447	9.505	2,073,210	8.4951	-7.85%
2015-07-03	0	1.910	1.910	1.920	1.830	1.980	3,440,000	6,553,405	1.9051	9.358	9.358	9.407	8.966	9.701	702,130	9.3336	-1.04%
2015-07-02	0	1.930	1.900	1.930	1.830	2.020	13,676,000	25,954,070	1.8978	9.456	9.309	9.456	8.966	9.897	2,791,375	9.2980	-3.02%
2015-06-30	0	1.990	1.970	1.990	1.930	2.020	5,270,000	10,330,700	1.9603	9.750	9.652	9.750	9.456	9.897	1,075,647	9.6042	1.53%
2015-06-29	0	1.960	1.940	1.960	1.920	2.020	3,272,000	6,431,145	1.9655	9.603	9.505	9.603	9.407	9.897	667,840	9.6298	-1.51%
2015-06-26	0	1.990	1.980	1.990	1.980	2.050	4,248,240	8,556,859	2.0142	9.750	9.701	9.750	9.701	10.04	867,098	9.8684	-2.45%
2015-06-25	0	2.040	2.020	2.040	2.000	2.090	6,071,000	12,334,205	2.0317	9.995	9.897	9.995	9.799	10.24	1,239,137	9.9539	-2.39%
2015-06-24	0	2.090	2.080	2.090	2.030	2.110	5,257,000	10,911,805	2.0757	10.24	10.19	10.24	9.946	10.34	1,072,994	10.169	0.97%
2015-06-23	0	2.070	2.060	2.070	2.010	2.090	7,600,309	15,581,061	2.0501	10.14	10.09	10.14	9.848	10.24	1,551,281	10.044	1.97%
2015-06-22	0	2.030	2.020	2.030	2.000	2.050	2,381,000	4,826,380	2.0270	9.946	9.897	9.946	9.799	10.04	485,980	9.9312	0.00%
2015-06-19	0	2.030	2.020	2.040	2.000	2.130	8,331,934	17,227,201	2.0676	9.946	9.897	9.995	9.799	10.44	1,700,611	10.130	-1.93%
2015-06-18	0	2.070	2.060	2.070	2.030	2.090	4,623,880	9,503,907	2.0554	10.14	10.09	10.14	9.946	10.24	943,769	10.070	0.00%
2015-06-17	0	2.070	2.050	2.080	2.050	2.100	3,116,000	6,437,635	2.0660	10.14	10.04	10.19	10.04	10.29	635,999	10.122	1.47%
2015-06-16	0	2.040	2.040	2.050	2.040	2.140	5,446,000	11,271,555	2.0697	9.995	9.995	10.04	9.995	10.48	1,111,570	10.140	-5.12%
2015-06-15	0	2.150	2.140	2.150	2.120	2.170	4,740,880	10,192,453	2.1499	10.53	10.48	10.53	10.39	10.63	967,650	10.533	-0.92%
2015-06-12	0	2.170	2.160	2.180	2.080	2.180	7,292,817	15,317,072	2.1003	10.63	10.58	10.68	10.19	10.68	1,488,519	10.290	2.84%
2015-06-11	0	2.110	2.100	2.120	2.060	2.130	2,709,840	5,660,423	2.0888	10.34	10.29	10.39	10.09	10.44	553,099	10.234	0.00%
2015-06-10	0	2.110	2.100	2.110	2.060	2.170	2,649,000	5,571,945	2.1034	10.34	10.29	10.34	10.09	10.63	540,681	10.305	0.96%
2015-06-09	0	2.090	2.080	2.090	2.070	2.200	2,874,000	6,084,960	2.1172	10.24	10.19	10.24	10.14	10.78	586,605	10.373	-3.24%
2015-06-08	0	2.160	2.170	2.190	2.140	2.200	3,771,440	8,143,201	2.1592	10.58	10.63	10.73	10.48	10.78	769,779	10.579	-0.92%
2015-06-05	0	2.180	2.170	2.180	2.150	2.220	2,172,000	4,740,345	2.1825	10.68	10.63	10.68	10.53	10.88	443,322	10.693	0.00%
2015-06-04	0	2.180	2.180	2.190	2.170	2.230	5,286,816	11,609,892	2.1960	10.68	10.68	10.73	10.63	10.93	1,079,079	10.759	-0.46%
2015-06-03	0	2.190	2.190	2.210	2.170	2.210	4,843,720	10,625,775	2.1937	10.73	10.73	10.83	10.63	10.83	988,640	10.748	0.46%
2015-06-02	0	2.180	2.180	2.200	2.150	2.210	6,635,240	14,489,503	2.1837	10.68	10.68	10.78	10.53	10.83	1,354,303	10.699	-0.46%
2015-06-01	0	2.190	2.190	2.210	2.150	2.220	5,836,515	12,745,643	2.1838	10.73	10.73	10.83	10.53	10.88	1,191,277	10.699	1.39%
2015-05-29	0	2.160	2.150	2.170	2.130	2.200	10,334,320	22,291,813	2.1571	10.58	10.53	10.63	10.44	10.78	2,109,313	10.568	0.47%
2015-05-28	0	2.150	2.140	2.150	2.130	2.260	12,437,321	27,425,664	2.2051	10.53	10.48	10.53	10.44	11.07	2,538,551	10.804	-3.15%
2015-05-27	0	2.220	2.210	2.220	2.200	2.260	6,329,620	14,077,379	2.2240	10.88	10.83	10.88	10.78	11.07	1,291,923	10.896	-0.89%
2015-05-26	0	2.240	2.220	2.240	2.200	2.250	21,776,640	48,419,015	2.2234	10.97	10.88	10.97	10.78	11.02	4,444,777	10.893	1.36%
2015-05-22	0	2.210	2.210	2.220	2.180	2.250	11,047,200	24,506,060	2.2183	10.83	10.83	10.88	10.68	11.02	2,254,817	10.868	-0.90%
2015-05-21	0	2.230	2.220	2.230	2.190	2.270	4,439,280	9,832,304	2.2148	10.93	10.88	10.93	10.73	11.12	906,091	10.851	-0.45%
2015-05-20	0	2.240	2.230	2.240	2.200	2.320	8,955,956	20,186,058	2.2539	10.97	10.93	10.97	10.78	11.37	1,827,978	11.043	-2.61%
2015-05-19	0	2.300	2.290	2.300	2.260	2.380	9,863,000	22,564,470	2.2878	11.27	11.22	11.27	11.07	11.66	2,013,113	11.209	-1.71%
2015-05-18	0	2.340	2.330	2.340	2.260	2.420	20,042,843	46,210,148	2.3056	11.46	11.42	11.46	11.07	11.86	4,090,896	11.296	-0.85%
2015-05-15	0	2.360	2.350	2.370	2.270	2.380	23,190,303	53,965,005	2.3271	11.56	11.51	11.61	11.12	11.66	4,733,316	11.401	4.42%
2015-05-14	0	2.260	2.250	2.260	2.240	2.300	9,142,258	20,693,773	2.2635	11.07	11.02	11.07	10.97	11.27	1,866,004	11.090	-0.88%
2015-05-13	0	2.280	2.270	2.280	2.200	2.380	39,525,266	89,477,454	2.2638	11.17	11.12	11.17	10.78	11.66	8,067,406	11.091	-9.16%
2015-05-12	0	2.510	2.500	2.510	2.420	2.680	17,493,579	44,641,885	2.5519	12.30	12.25	12.30	11.86	13.13	3,570,572	12.503	2.87%
2015-05-11	0	2.440	2.430	2.440	2.360	2.530	10,523,856	25,568,957	2.4296	11.95	11.91	11.95	11.56	12.40	2,147,999	11.904	0.00%
2015-05-08	0	2.440	2.430	2.440	2.270	2.440	8,916,000	20,761,730	2.3286	11.95	11.91	11.95	11.12	11.95	1,819,823	11.409	8.44%
2015-05-07	0	2.250	2.240	2.250	2.230	2.340	5,723,000	13,034,960	2.2776	11.02	10.97	11.02	10.93	11.46	1,168,108	11.159	-3.43%
2015-05-06	0	2.330	2.320	2.330	2.290	2.410	6,820,040	15,914,546	2.3335	11.42	11.37	11.42	11.22	11.81	1,392,022	11.433	-1.27%
2015-05-05	0	2.360	2.350	2.360	2.290	2.450	10,115,955	23,892,258	2.3618	11.56	11.51	11.56	11.22	12.00	2,064,743	11.572	-1.67%
2015-05-04	0	2.400	2.390	2.400	2.280	2.420	18,831,560	44,689,718	2.3731	11.76	11.71	11.76	11.17	11.86	3,843,664	11.627	6.67%
2015-04-30	0	2.250	2.230	2.250	2.170	2.260	11,498,840	25,594,380	2.2258	11.02	10.93	11.02	10.63	11.07	2,347,000	10.905	3.69%
2015-04-29	0	2.170	2.160	2.170	2.140	2.220	4,400,520	9,503,065	2.1595	10.63	10.58	10.63	10.48	10.88	898,179	10.580	-1.81%
2015-04-28	0	2.210	2.200	2.210	2.170	2.240	5,756,160	12,656,330	2.1987	10.83	10.78	10.83	10.63	10.97	1,174,876	10.772	-0.45%
2015-04-27	0	2.220	2.210	2.220	2.160	2.240	11,644,080	25,571,966	2.1961	10.88	10.83	10.88	10.58	10.97	2,376,645	10.760	3.26%
2015-04-24	0	2.150	2.130	2.150	2.060	2.190	11,120,620	23,370,592	2.1016	10.53	10.44	10.53	10.09	10.73	2,269,803	10.296	-0.46%
2015-04-23	0	2.160	2.150	2.160	2.090	2.190	7,606,040	16,249,666	2.1364	10.58	10.53	10.58	10.24	10.73	1,552,450	10.467	1.89%
2015-04-22	0	2.120	2.120	2.130	2.080	2.160	7,688,320	16,309,240	2.1213	10.39	10.39	10.44	10.19	10.58	1,569,244	10.393	1.92%
2015-04-21	0	2.080	2.070	2.080	2.060	2.090	5,499,520	11,420,944	2.0767	10.19	10.14	10.19	10.09	10.24	1,122,494	10.175	1.46%
2015-04-20	0	2.050	2.050	2.060	2.020	2.080	6,414,920	13,164,555	2.0522	10.04	10.04	10.09	9.897	10.19	1,309,334	10.054	-1.44%
2015-04-17	0	2.080	2.060	2.080	2.020	2.090	7,699,200	15,844,936	2.0580	10.19	10.09	10.19	9.897	10.24	1,571,465	10.083	2.97%
2015-04-16	0	2.020	2.010	2.020	1.990	2.040	8,862,640	17,840,601	2.0130	9.897	9.848	9.897	9.750	9.995	1,808,932	9.8625	2.02%
2015-04-15	0	1.980	1.980	1.990	1.980	2.050	3,415,760	6,820,878	1.9969	9.701	9.701	9.750	9.701	10.04	697,182	9.7835	-2.94%
2015-04-14	0	2.040	2.020	2.040	1.980	2.050	9,682,120	19,553,216	2.0195	9.995	9.897	9.995	9.701	10.04	1,976,194	9.8944	4.08%
2015-04-13	0	1.960	1.950	1.960	1.880	1.970	15,984,320	30,901,381	1.9332	9.603	9.554	9.603	9.211	9.652	3,262,521	9.4716	4.26%
2015-04-10	0	1.880	1.880	1.890	1.840	1.910	6,731,520	12,589,349	1.8702	9.211	9.211	9.260	9.015	9.358	1,373,954	9.1629	-0.53%
2015-04-09	0	1.890	1.890	1.900	1.840	1.990	13,580,640	25,615,613	1.8862	9.260	9.260	9.309	9.015	9.750	2,771,911	9.2411	2.72%
2015-04-08	0	1.840	1.840	1.850	1.820	1.860	7,491,280	13,709,936	1.8301	9.015	9.015	9.064	8.917	9.113	1,529,027	8.9664	0.55%
2015-04-02	0	1.830	1.820	1.830	1.810	1.840	4,134,440	7,528,568	1.8209	8.966	8.917	8.966	8.868	9.015	843,871	8.9215	0.00%
2015-04-01	0	1.830	1.810	1.840	1.780	1.850	3,815,000	6,885,925	1.8050	8.966	8.868	9.015	8.721	9.064	778,670	8.8432	-0.54%
2015-03-31	0	1.840	1.830	1.840	1.810	1.980	10,874,880	20,125,939	1.8507	9.015	8.966	9.015	8.868	9.701	2,219,645	9.0672	0.00%
2015-03-30	0	2.000	1.980	2.000	1.920	2.000	7,467,888	14,527,024	1.9453	9.015	8.925	9.015	8.654	9.015	1,656,796	8.7681	3.63%
2015-03-27	0	1.930	1.920	1.930	1.890	1.940	3,655,640	6,959,940	1.9039	8.699	8.654	8.699	8.519	8.744	811,026	8.5816	1.05%
2015-03-26	0	1.910	1.900	1.910	1.880	1.910	4,437,040	8,416,584	1.8969	8.609	8.564	8.609	8.474	8.609	984,384	8.5501	0.00%
2015-03-25	0	1.910	1.900	1.910	1.890	1.950	5,338,520	10,259,336	1.9218	8.609	8.564	8.609	8.519	8.789	1,184,383	8.6622	-1.04%
2015-03-24	0	1.930	1.910	1.930	1.880	1.930	7,424,640	14,098,195	1.8988	8.699	8.609	8.699	8.474	8.699	1,647,201	8.5589	2.66%
2015-03-23	0	1.880	1.880	1.890	1.870	1.910	3,398,160	6,424,808	1.8907	8.474	8.474	8.519	8.429	8.609	753,902	8.5221	0.53%
2015-03-20	0	1.870	1.860	1.870	1.850	1.950	8,597,000	16,218,710	1.8866	8.429	8.384	8.429	8.339	8.789	1,907,297	8.5035	-3.11%
2015-03-19	0	1.930	1.900	1.930	1.880	1.950	3,367,440	6,404,732	1.9020	8.699	8.564	8.699	8.474	8.789	747,087	8.5729	2.12%
2015-03-18	0	1.890	1.880	1.890	1.860	1.890	3,693,000	6,921,260	1.8742	8.519	8.474	8.519	8.384	8.519	819,314	8.4476	1.07%
2015-03-17	0	1.870	1.860	1.870	1.850	1.900	3,421,000	6,390,980	1.8682	8.429	8.384	8.429	8.339	8.564	758,970	8.4206	0.00%
2015-03-16	0	1.870	1.860	1.870	1.850	1.880	3,325,000	6,210,010	1.8677	8.429	8.384	8.429	8.339	8.474	737,671	8.4184	0.54%
2015-03-13	0	1.860	1.840	1.860	1.830	1.900	3,004,000	5,569,800	1.8541	8.384	8.294	8.384	8.249	8.564	666,456	8.3573	-0.53%
2015-03-12	0	1.870	1.870	1.880	1.850	1.890	2,376,000	4,449,520	1.8727	8.429	8.429	8.474	8.339	8.519	527,130	8.4410	0.00%
2015-03-11	0	1.870	1.840	1.870	1.830	1.870	3,525,500	6,521,651	1.8499	8.429	8.294	8.429	8.249	8.429	782,154	8.3381	0.54%
2015-03-10	0	1.860	1.850	1.860	1.830	1.880	2,688,000	4,973,875	1.8504	8.384	8.339	8.384	8.249	8.474	596,349	8.3405	0.00%
2015-03-09	0	1.860	1.840	1.860	1.830	1.880	2,790,280	5,177,061	1.8554	8.384	8.294	8.384	8.249	8.474	619,041	8.3630	2.20%
2015-03-06	0	1.820	1.820	1.830	1.810	1.860	1,365,000	2,495,930	1.8285	8.204	8.204	8.249	8.158	8.384	302,834	8.2419	0.55%
2015-03-05	0	1.810	1.800	1.810	1.790	1.850	2,565,000	4,638,290	1.8083	8.158	8.113	8.158	8.068	8.339	569,061	8.1508	-1.63%
2015-03-04	0	1.840	1.830	1.840	1.820	1.860	1,497,000	2,751,580	1.8381	8.294	8.249	8.294	8.204	8.384	332,119	8.2849	-0.54%
2015-03-03	0	1.850	1.840	1.850	1.800	1.860	7,139,100	13,092,112	1.8339	8.339	8.294	8.339	8.113	8.384	1,583,853	8.2660	1.65%
2015-03-02	0	1.820	1.810	1.820	1.790	1.870	4,386,000	8,024,290	1.8295	8.204	8.158	8.204	8.068	8.429	973,061	8.2464	0.00%
2015-02-27	0	1.820	1.810	1.820	1.800	1.860	2,232,000	4,086,170	1.8307	8.204	8.158	8.204	8.113	8.384	495,183	8.2518	-0.55%
2015-02-26	0	1.830	1.820	1.830	1.790	1.840	3,089,000	5,631,155	1.8230	8.249	8.204	8.249	8.068	8.294	685,313	8.2169	2.23%
2015-02-25	0	1.790	1.790	1.800	1.770	1.860	3,012,000	5,425,245	1.8012	8.068	8.068	8.113	7.978	8.384	668,230	8.1188	-1.10%
2015-02-24	0	1.810	1.810	1.820	1.810	1.850	224,000	410,120	1.8309	8.158	8.158	8.204	8.158	8.339	49,696	8.2526	-1.09%
2015-02-23	0	1.830	1.830	1.840	1.800	1.880	2,046,040	3,748,733	1.8322	8.249	8.249	8.294	8.113	8.474	453,926	8.2585	-2.14%
2015-02-18	0	1.870	1.840	1.870	1.820	1.870	498,000	923,070	1.8536	8.429	8.294	8.429	8.204	8.429	110,484	8.3548	2.19%
2015-02-17	0	1.830	1.830	1.840	1.820	1.850	352,000	644,090	1.8298	8.249	8.249	8.294	8.204	8.339	78,093	8.2477	-1.61%
2015-02-16	0	1.860	1.860	1.870	1.810	1.870	2,104,000	3,859,270	1.8343	8.384	8.384	8.429	8.158	8.429	466,785	8.2678	2.20%
2015-02-13	0	1.820	1.810	1.820	1.780	1.840	2,802,280	5,080,495	1.8130	8.204	8.158	8.204	8.023	8.294	621,703	8.1719	2.25%
2015-02-12	0	1.780	1.780	1.790	1.770	1.810	2,759,934	4,927,665	1.7854	8.023	8.023	8.068	7.978	8.158	612,308	8.0477	-0.56%
2015-02-11	0	1.790	1.780	1.790	1.770	1.820	2,588,080	4,621,338	1.7856	8.068	8.023	8.068	7.978	8.204	574,181	8.0486	-1.10%
2015-02-10	0	1.810	1.800	1.810	1.750	1.810	2,644,440	4,680,361	1.7699	8.158	8.113	8.158	7.888	8.158	586,685	7.9776	2.26%
2015-02-09	0	1.770	1.770	1.780	1.750	1.840	2,329,000	4,178,320	1.7940	7.978	7.978	8.023	7.888	8.294	516,703	8.0865	-2.75%
2015-02-06	0	1.820	1.810	1.820	1.800	1.870	5,604,000	10,220,650	1.8238	8.204	8.158	8.204	8.113	8.429	1,243,281	8.2207	0.00%
2015-02-05	0	1.820	1.810	1.820	1.780	1.870	9,349,800	16,974,483	1.8155	8.204	8.158	8.204	8.023	8.429	2,074,310	8.1832	3.41%
2015-02-04	0	1.760	1.750	1.760	1.740	1.820	2,428,904	4,271,923	1.7588	7.933	7.888	7.933	7.843	8.204	538,867	7.9276	-1.12%
2015-02-03	0	1.780	1.770	1.780	1.720	1.820	6,999,000	12,224,107	1.7466	8.023	7.978	8.023	7.753	8.204	1,552,771	7.8724	-0.56%
2015-02-02	0	1.790	1.780	1.790	1.770	1.900	6,832,113	12,410,132	1.8164	8.068	8.023	8.068	7.978	8.564	1,515,746	8.1875	-3.24%
2015-01-30	0	1.850	1.850	1.870	1.840	1.910	3,929,000	7,380,400	1.8784	8.339	8.339	8.429	8.294	8.609	871,672	8.4669	0.00%
2015-01-29	0	1.850	1.840	1.850	1.840	1.930	2,063,000	3,854,800	1.8685	8.339	8.294	8.339	8.294	8.699	457,689	8.4223	-1.60%
2015-01-28	0	1.880	1.870	1.880	1.830	1.890	3,085,000	5,778,688	1.8732	8.474	8.429	8.474	8.249	8.519	684,426	8.4431	1.08%
2015-01-27	0	1.860	1.850	1.870	1.850	1.920	2,819,080	5,295,716	1.8785	8.384	8.339	8.429	8.339	8.654	625,430	8.4673	-1.59%
2015-01-26	0	1.890	1.880	1.900	1.870	1.950	2,574,000	4,873,845	1.8935	8.519	8.474	8.564	8.429	8.789	571,057	8.5348	-2.07%
2015-01-23	0	1.930	1.920	1.930	1.900	1.950	3,783,288	7,259,265	1.9188	8.699	8.654	8.699	8.564	8.789	839,345	8.6487	1.05%
2015-01-22	0	1.910	1.900	1.910	1.890	1.930	6,172,000	11,779,128	1.9085	8.609	8.564	8.609	8.519	8.699	1,369,296	8.6023	0.53%
2015-01-21	0	1.900	1.890	1.900	1.860	1.910	3,351,240	6,368,112	1.9002	8.564	8.519	8.564	8.384	8.609	743,493	8.5651	2.70%
2015-01-20	0	1.850	1.840	1.850	1.840	1.940	2,776,000	5,232,460	1.8849	8.339	8.294	8.339	8.294	8.744	615,872	8.4960	-0.54%
2015-01-19	0	1.860	1.840	1.860	1.800	1.890	4,058,000	7,506,840	1.8499	8.384	8.294	8.384	8.113	8.519	900,292	8.3382	-1.06%
2015-01-16	0	1.880	1.870	1.890	1.870	1.980	7,074,000	13,687,185	1.9349	8.474	8.429	8.519	8.429	8.925	1,569,410	8.7212	-3.59%
2015-01-15	0	1.950	1.930	1.960	1.910	1.960	4,069,400	7,879,649	1.9363	8.789	8.699	8.835	8.609	8.835	902,821	8.7278	1.56%
2015-01-14	0	1.920	1.910	1.920	1.900	1.960	3,024,000	5,825,720	1.9265	8.654	8.609	8.654	8.564	8.835	670,893	8.6835	-0.52%
2015-01-13	0	1.930	1.920	1.930	1.910	1.950	2,203,440	4,248,632	1.9282	8.699	8.654	8.699	8.609	8.789	488,847	8.6911	-0.52%
2015-01-12	0	1.940	1.920	1.950	1.880	1.950	6,749,280	12,986,563	1.9241	8.744	8.654	8.789	8.474	8.789	1,497,369	8.6729	0.52%
2015-01-09	0	1.930	1.910	1.930	1.910	1.970	3,816,000	7,392,128	1.9371	8.699	8.609	8.699	8.609	8.880	846,603	8.7315	0.52%
2015-01-08	0	1.920	1.910	1.920	1.920	2.040	3,788,440	7,516,109	1.9840	8.654	8.609	8.654	8.654	9.195	840,488	8.9425	-4.00%
2015-01-07	0	2.000	1.980	2.000	1.980	2.030	2,495,280	4,988,983	1.9994	9.015	8.925	9.015	8.925	9.150	553,593	9.0120	0.50%
2015-01-06	0	1.990	1.980	1.990	1.980	2.040	3,597,240	7,265,640	2.0198	8.970	8.925	8.970	8.925	9.195	798,069	9.1040	-2.45%
2015-01-05	0	2.040	2.030	2.040	2.000	2.100	11,324,000	23,302,378	2.0578	9.195	9.150	9.195	9.015	9.466	2,512,298	9.2753	1.49%
2015-01-02	0	2.010	2.000	2.010	1.900	2.060	12,274,120	24,418,682	1.9894	9.060	9.015	9.060	8.564	9.285	2,723,088	8.9673	3.08%
2014-12-31	0	1.950	1.940	1.950	1.890	1.960	4,655,000	8,905,980	1.9132	8.789	8.744	8.789	8.519	8.835	1,032,740	8.6236	3.17%
2014-12-30	0	1.890	1.880	1.890	1.860	1.920	2,678,440	5,063,185	1.8903	8.519	8.474	8.519	8.384	8.654	594,228	8.5206	0.00%
2014-12-29	0	1.890	1.880	1.900	1.850	1.900	7,246,120	13,537,848	1.8683	8.519	8.474	8.564	8.339	8.564	1,607,596	8.4212	1.61%
2014-12-24	0	1.860	1.860	1.870	1.860	1.900	561,000	1,055,330	1.8812	8.384	8.384	8.429	8.384	8.564	124,461	8.4792	-0.53%
2014-12-23	0	1.870	1.860	1.870	1.850	1.900	2,891,480	5,413,191	1.8721	8.429	8.384	8.429	8.339	8.564	641,492	8.4384	1.08%
2014-12-22	0	1.850	1.850	1.860	1.850	1.920	2,416,600	4,546,779	1.8815	8.339	8.339	8.384	8.339	8.654	536,137	8.4806	-1.07%
2014-12-19	0	1.870	1.860	1.880	1.860	1.920	2,396,440	4,557,609	1.9018	8.429	8.384	8.474	8.384	8.654	531,665	8.5723	-0.53%
2014-12-18	0	1.880	1.880	1.890	1.870	1.920	3,134,880	5,963,145	1.9022	8.474	8.474	8.519	8.429	8.654	695,492	8.5740	0.53%
2014-12-17	0	1.870	1.860	1.890	1.840	1.890	3,622,000	6,760,560	1.8665	8.429	8.384	8.519	8.294	8.519	803,563	8.4132	-1.06%
2014-12-16	0	1.890	1.880	1.900	1.830	1.930	5,006,640	9,396,208	1.8767	8.519	8.474	8.564	8.249	8.699	1,110,753	8.4593	0.53%
2014-12-15	0	1.880	1.880	1.900	1.850	1.950	4,049,000	7,623,880	1.8829	8.474	8.474	8.564	8.339	8.789	898,295	8.4871	-2.59%
2014-12-12	0	1.930	1.920	1.930	1.890	1.960	5,556,680	10,662,021	1.9188	8.699	8.654	8.699	8.519	8.835	1,232,783	8.6487	1.58%
2014-12-11	0	1.900	1.880	1.900	1.840	1.900	7,692,424	14,323,825	1.8621	8.564	8.474	8.564	8.294	8.564	1,706,611	8.3931	1.06%
2014-12-10	0	1.880	1.880	1.900	1.860	1.900	7,233,680	13,643,593	1.8861	8.474	8.474	8.564	8.384	8.564	1,604,836	8.5016	0.53%
2014-12-09	0	1.870	1.860	1.870	1.860	1.920	10,479,800	19,716,730	1.8814	8.429	8.384	8.429	8.384	8.654	2,325,007	8.4803	0.54%
2014-12-08	0	1.860	1.840	1.850	1.820	1.870	4,961,240	9,133,270	1.8409	8.384	8.294	8.339	8.204	8.429	1,100,681	8.2978	1.64%
2014-12-05	0	1.830	1.820	1.840	1.820	1.840	4,540,400	8,317,535	1.8319	8.249	8.204	8.294	8.204	8.294	1,007,315	8.2571	-1.08%
2014-12-04	0	1.850	1.840	1.850	1.810	1.850	5,981,840	10,972,983	1.8344	8.339	8.294	8.339	8.158	8.339	1,327,107	8.2683	1.09%
2014-12-03	0	1.830	1.820	1.830	1.810	1.860	7,237,600	13,283,480	1.8353	8.249	8.204	8.249	8.158	8.384	1,605,705	8.2727	1.10%
2014-12-02	0	1.810	1.810	1.820	1.790	1.840	1,533,936	2,777,647	1.8108	8.158	8.158	8.204	8.068	8.294	340,313	8.1620	0.00%
2014-12-01	0	1.810	1.800	1.810	1.800	1.870	4,735,920	8,671,898	1.8311	8.158	8.113	8.158	8.113	8.429	1,050,693	8.2535	-0.55%
2014-11-28	0	1.820	1.800	1.820	1.790	1.820	4,067,880	7,341,335	1.8047	8.204	8.113	8.204	8.068	8.204	902,484	8.1346	1.11%
2014-11-27	0	1.800	1.790	1.800	1.780	1.800	2,346,000	4,202,405	1.7913	8.113	8.068	8.113	8.023	8.113	520,474	8.0742	0.00%
2014-11-26	0	1.800	1.790	1.800	1.790	1.810	3,259,340	5,846,066	1.7936	8.113	8.068	8.113	8.068	8.158	723,104	8.0847	1.12%
2014-11-25	0	1.780	1.770	1.800	1.770	1.820	3,635,000	6,516,613	1.7927	8.023	7.978	8.113	7.978	8.204	806,447	8.0806	-1.11%
2014-11-24	0	1.800	1.790	1.800	1.780	1.820	6,264,848	11,287,375	1.8017	8.113	8.068	8.113	8.023	8.204	1,389,894	8.1210	3.45%
2014-11-21	0	1.740	1.740	1.760	1.740	1.780	4,174,632	7,317,011	1.7527	7.843	7.843	7.933	7.843	8.023	926,167	7.9003	-1.14%
2014-11-20	0	1.760	1.760	1.770	1.750	1.800	4,073,409	7,238,928	1.7771	7.933	7.933	7.978	7.888	8.113	903,710	8.0102	-1.68%
2014-11-19	0	1.790	1.780	1.790	1.760	1.820	3,872,000	6,934,100	1.7908	8.068	8.023	8.068	7.933	8.204	859,027	8.0720	2.29%
2014-11-18	0	1.750	1.730	1.750	1.700	1.760	5,798,000	9,936,347	1.7138	7.888	7.798	7.888	7.663	7.933	1,286,321	7.7246	1.74%
2014-11-17	0	1.720	1.720	1.740	1.720	1.770	3,018,000	5,278,080	1.7489	7.753	7.753	7.843	7.753	7.978	669,562	7.8829	-2.27%
2014-11-14	0	1.760	1.750	1.760	1.750	1.790	2,406,000	4,249,750	1.7663	7.933	7.888	7.933	7.888	8.068	533,786	7.9615	-1.12%
2014-11-13	0	1.780	1.770	1.780	1.760	1.800	3,948,000	6,991,610	1.7709	8.023	7.978	8.023	7.933	8.113	875,888	7.9823	0.56%
2014-11-12	0	1.770	1.770	1.780	1.760	1.800	4,158,000	7,392,270	1.7778	7.978	7.978	8.023	7.933	8.113	922,477	8.0135	-1.12%
2014-11-11	0	1.790	1.770	1.790	1.770	1.820	2,714,000	4,845,830	1.7855	8.068	7.978	8.068	7.978	8.204	602,117	8.0480	0.00%
2014-11-10	0	1.790	1.780	1.790	1.780	1.800	3,187,120	5,692,340	1.7860	8.068	8.023	8.068	8.023	8.113	707,082	8.0505	0.56%
2014-11-07	0	1.780	1.770	1.780	1.770	1.800	3,753,000	6,669,280	1.7771	8.023	7.978	8.023	7.978	8.113	832,626	8.0099	-0.56%
2014-11-06	0	1.790	1.770	1.790	1.760	1.820	2,839,000	5,064,410	1.7839	8.068	7.978	8.068	7.933	8.204	629,849	8.0407	-0.56%
2014-11-05	0	1.800	1.790	1.800	1.770	1.820	2,819,696	5,057,865	1.7938	8.113	8.068	8.113	7.978	8.204	625,567	8.0853	0.00%
2014-11-04	0	1.800	1.780	1.800	1.780	1.830	3,531,440	6,343,815	1.7964	8.113	8.023	8.113	8.023	8.249	783,471	8.0971	0.00%
2014-11-03	0	1.800	1.790	1.800	1.790	1.840	4,957,240	8,977,968	1.8111	8.113	8.068	8.113	8.068	8.294	1,099,794	8.1633	0.00%
2014-10-31	0	1.800	1.790	1.800	1.790	1.810	4,561,272	8,183,076	1.7940	8.113	8.068	8.113	8.068	8.158	1,011,946	8.0865	0.56%
2014-10-30	0	1.790	1.780	1.790	1.760	1.790	3,138,440	5,599,455	1.7842	8.068	8.023	8.068	7.933	8.068	696,282	8.0419	0.00%
2014-10-29	0	1.790	1.780	1.790	1.750	1.790	3,760,060	6,664,226	1.7724	8.068	8.023	8.068	7.888	8.068	834,192	7.9888	1.70%
2014-10-28	0	1.760	1.750	1.760	1.720	1.760	3,542,864	6,167,768	1.7409	7.933	7.888	7.933	7.753	7.933	786,006	7.8470	0.57%
2014-10-27	0	1.750	1.740	1.750	1.720	1.750	3,140,000	5,443,210	1.7335	7.888	7.843	7.888	7.753	7.888	696,628	7.8137	0.57%
2014-10-24	0	1.740	1.730	1.740	1.680	1.740	5,475,000	9,317,560	1.7018	7.843	7.798	7.843	7.572	7.843	1,214,662	7.6709	0.00%
2014-10-23	0	1.740	1.730	1.740	1.710	1.740	4,297,000	7,433,000	1.7298	7.843	7.798	7.843	7.708	7.843	953,315	7.7970	1.16%
2014-10-22	0	1.720	1.700	1.720	1.690	1.740	3,412,560	5,823,899	1.7066	7.753	7.663	7.753	7.618	7.843	757,097	7.6924	-0.58%
2014-10-21	0	1.730	1.710	1.730	1.700	1.750	3,636,000	6,269,550	1.7243	7.798	7.708	7.798	7.663	7.888	806,669	7.7722	-0.57%
2014-10-20	0	1.740	1.720	1.740	1.720	1.750	3,948,000	6,834,080	1.7310	7.843	7.753	7.843	7.753	7.888	875,888	7.8025	1.16%
2014-10-17	0	1.720	1.690	1.720	1.670	1.750	3,956,720	6,732,505	1.7015	7.753	7.618	7.753	7.527	7.888	877,822	7.6696	1.18%
2014-10-16	0	1.700	1.690	1.710	1.680	1.750	3,649,000	6,212,240	1.7024	7.663	7.618	7.708	7.572	7.888	809,553	7.6737	-1.73%
2014-10-15	0	1.730	1.710	1.730	1.700	1.760	3,301,544	5,669,173	1.7171	7.798	7.708	7.798	7.663	7.933	732,468	7.7398	-0.57%
2014-10-14	0	1.740	1.730	1.740	1.700	1.740	2,319,000	4,016,260	1.7319	7.843	7.798	7.843	7.663	7.843	514,484	7.8064	1.16%
2014-10-13	0	1.720	1.700	1.720	1.700	1.780	2,384,350	4,116,355	1.7264	7.753	7.663	7.753	7.663	8.023	528,982	7.7816	-2.27%
2014-10-10	0	1.760	1.760	1.780	1.760	1.810	6,592,880	11,774,383	1.7859	7.933	7.933	8.023	7.933	8.158	1,462,670	8.0499	-2.22%
2014-10-09	0	1.800	1.780	1.800	1.780	1.820	4,113,400	7,421,449	1.8042	8.113	8.023	8.113	8.023	8.204	912,583	8.1324	0.00%
2014-10-08	0	1.800	1.780	1.800	1.770	1.820	7,764,230	13,980,275	1.8006	8.113	8.023	8.113	7.978	8.204	1,722,541	8.1161	1.12%
2014-10-07	0	1.780	1.770	1.780	1.720	1.780	2,281,000	4,011,470	1.7586	8.023	7.978	8.023	7.753	8.023	506,054	7.9270	1.14%
2014-10-06	0	1.760	1.750	1.760	1.650	1.760	6,331,000	10,704,720	1.6908	7.933	7.888	7.933	7.437	7.933	1,404,571	7.6213	4.76%
2014-10-03	0	1.680	1.680	1.690	1.610	1.700	2,336,000	3,890,695	1.6655	7.572	7.572	7.618	7.257	7.663	518,256	7.5073	1.20%
2014-09-30	0	1.660	1.640	1.660	1.630	1.700	3,677,200	6,087,338	1.6554	7.482	7.392	7.482	7.347	7.663	815,809	7.4617	-1.19%
2014-09-29	0	1.680	1.650	1.680	1.660	1.710	2,358,400	3,958,307	1.6784	7.572	7.437	7.572	7.482	7.708	523,225	7.5652	-1.18%
2014-09-26	0	1.700	1.680	1.700	1.680	1.730	3,163,000	5,385,835	1.7028	7.663	7.572	7.663	7.572	7.798	701,731	7.6751	-0.58%
2014-09-25	0	1.710	1.700	1.720	1.700	1.780	5,402,000	9,289,070	1.7196	7.708	7.663	7.753	7.663	8.023	1,198,466	7.7508	-1.16%
2014-09-24	0	1.730	1.710	1.730	1.720	1.740	2,575,000	4,449,000	1.7278	7.798	7.708	7.798	7.753	7.843	571,279	7.7878	0.58%
2014-09-23	0	1.720	1.700	1.720	1.700	1.760	4,224,320	7,282,227	1.7239	7.753	7.663	7.753	7.663	7.933	937,191	7.7703	-1.15%
2014-09-22	0	1.740	1.730	1.740	1.730	1.760	2,044,800	3,564,195	1.7431	7.843	7.798	7.843	7.798	7.933	453,651	7.8567	-0.57%
2014-09-19	0	1.750	1.740	1.750	1.740	1.790	2,852,960	5,022,604	1.7605	7.888	7.843	7.888	7.843	8.068	632,946	7.9353	-1.13%
2014-09-18	0	1.770	1.750	1.770	1.750	1.800	3,496,400	6,214,601	1.7774	7.978	7.888	7.978	7.888	8.113	775,698	8.0116	-1.67%
2014-09-17	0	1.800	1.790	1.800	1.780	1.820	2,457,000	4,421,920	1.7997	8.113	8.068	8.113	8.023	8.204	545,100	8.1121	-0.55%
2014-09-16	0	1.810	1.790	1.810	1.780	1.820	4,097,880	7,373,098	1.7992	8.158	8.068	8.158	8.023	8.204	909,139	8.1100	0.56%
2014-09-15	0	1.800	1.780	1.800	1.780	1.820	2,028,080	3,646,939	1.7982	8.113	8.023	8.113	8.023	8.204	449,942	8.1054	0.56%
2014-09-12	0	1.790	1.780	1.790	1.780	1.820	4,043,440	7,294,295	1.8040	8.068	8.023	8.068	8.023	8.204	897,062	8.1313	0.00%
2014-09-11	0	1.790	1.780	1.790	1.780	1.830	6,136,000	11,105,816	1.8099	8.068	8.023	8.068	8.023	8.249	1,361,309	8.1582	-0.56%
2014-09-10	0	1.800	1.790	1.800	1.780	1.840	7,253,880	13,117,202	1.8083	8.113	8.068	8.113	8.023	8.294	1,609,317	8.1508	0.56%
2014-09-08	0	1.790	1.770	1.790	1.760	1.790	1,872,440	3,325,666	1.7761	8.068	7.978	8.068	7.933	8.068	415,412	8.0057	1.70%
2014-09-05	0	1.760	1.750	1.760	1.720	1.760	5,380,000	9,331,500	1.7345	7.933	7.888	7.933	7.753	7.933	1,193,586	7.8180	2.33%
2014-09-04	0	1.720	1.720	1.730	1.700	1.740	4,394,000	7,521,315	1.7117	7.753	7.753	7.798	7.663	7.843	974,836	7.7155	0.58%
2014-09-03	0	1.710	1.700	1.710	1.680	1.750	5,741,760	9,816,624	1.7097	7.708	7.663	7.708	7.572	7.888	1,273,844	7.7063	1.79%
2014-09-02	0	1.680	1.670	1.680	1.670	1.740	5,471,000	9,294,690	1.6989	7.572	7.527	7.572	7.527	7.843	1,213,774	7.6577	-2.33%
2014-09-01	0	1.720	1.720	1.730	1.700	1.770	4,244,000	7,331,180	1.7274	7.753	7.753	7.798	7.663	7.978	941,557	7.7862	-1.15%
2014-08-29	0	1.740	1.720	1.740	1.720	1.790	3,443,000	6,008,910	1.7453	7.843	7.753	7.843	7.753	8.068	763,850	7.8666	-1.69%
2014-08-28	0	1.770	1.760	1.770	1.750	1.850	6,046,200	10,777,186	1.7825	7.978	7.933	7.978	7.888	8.339	1,341,386	8.0344	0.00%
2014-08-27	0	1.770	1.750	1.760	1.740	1.790	2,285,440	4,018,631	1.7584	7.978	7.888	7.933	7.843	8.068	507,039	7.9257	1.14%
2014-08-26	0	1.750	1.740	1.760	1.720	1.790	3,631,131	6,415,494	1.7668	7.888	7.843	7.933	7.753	8.068	805,588	7.9637	-1.13%
2014-08-25	0	1.770	1.760	1.780	1.760	1.800	4,036,280	7,193,035	1.7821	7.978	7.933	8.023	7.933	8.113	895,473	8.0327	-0.56%
2014-08-22	0	1.780	1.770	1.780	1.750	1.790	2,170,000	3,843,000	1.7710	8.023	7.978	8.023	7.888	8.068	481,428	7.9825	1.14%
2014-08-21	0	1.760	1.750	1.770	1.740	1.790	3,032,000	5,354,210	1.7659	7.933	7.888	7.978	7.843	8.068	672,668	7.9597	0.00%
2014-08-20	0	1.760	1.760	1.770	1.760	1.810	3,392,000	6,046,100	1.7825	7.933	7.933	7.978	7.933	8.158	752,536	8.0343	-2.22%
2014-08-19	0	1.800	1.800	1.810	1.780	1.810	2,930,000	5,258,330	1.7947	8.113	8.113	8.158	8.023	8.158	650,038	8.0893	0.00%
2014-08-18	0	1.800	1.780	1.800	1.760	1.820	3,050,000	5,451,340	1.7873	8.113	8.023	8.113	7.933	8.204	676,661	8.0562	-0.55%
2014-08-15	0	1.810	1.800	1.810	1.790	1.810	2,671,000	4,814,451	1.8025	8.158	8.113	8.158	8.068	8.158	592,578	8.1246	0.56%
2014-08-14	0	1.800	1.790	1.800	1.770	1.830	5,154,800	9,278,649	1.8000	8.113	8.068	8.113	7.978	8.249	1,143,624	8.1134	0.00%
2014-08-13	0	1.800	1.790	1.800	1.780	1.850	6,894,000	12,523,895	1.8166	8.113	8.068	8.113	8.023	8.339	1,529,476	8.1884	1.69%
2014-08-12	0	1.770	1.760	1.770	1.720	1.800	4,964,200	8,676,608	1.7478	7.978	7.933	7.978	7.753	8.113	1,101,338	7.8782	-1.12%
2014-08-11	0	1.790	1.780	1.790	1.760	1.820	4,674,440	8,376,475	1.7920	8.068	8.023	8.068	7.933	8.204	1,037,053	8.0772	1.13%
2014-08-08	0	1.770	1.750	1.770	1.740	1.780	4,798,000	8,457,270	1.7627	7.978	7.888	7.978	7.843	8.023	1,064,465	7.9451	0.57%
2014-08-07	0	1.760	1.750	1.760	1.750	1.780	2,743,000	4,847,170	1.7671	7.933	7.888	7.933	7.888	8.023	608,551	7.9651	-0.56%
2014-08-06	0	1.770	1.760	1.770	1.750	1.790	2,709,920	4,765,001	1.7584	7.978	7.933	7.978	7.888	8.068	601,212	7.9257	0.00%
2014-08-05	0	1.770	1.760	1.770	1.760	1.810	1,964,000	3,483,760	1.7738	7.978	7.933	7.978	7.933	8.158	435,725	7.9953	-1.67%
2014-08-04	0	1.800	1.790	1.800	1.770	1.820	3,244,000	5,809,480	1.7908	8.113	8.068	8.113	7.978	8.204	719,701	8.0721	0.00%
2014-08-01	0	1.800	1.790	1.800	1.790	1.820	2,882,120	5,190,932	1.8011	8.113	8.068	8.113	8.068	8.204	639,416	8.1182	1.12%
2014-07-31	0	1.780	1.790	1.800	1.780	1.840	7,057,600	12,700,012	1.7995	8.023	8.068	8.113	8.023	8.294	1,565,771	8.1110	-2.20%
2014-07-30	0	1.820	1.810	1.820	1.770	1.870	11,206,640	20,542,625	1.8331	8.204	8.158	8.204	7.978	8.429	2,486,261	8.2625	2.25%
2014-07-29	0	1.780	1.760	1.780	1.750	1.830	3,164,000	5,638,530	1.7821	8.023	7.933	8.023	7.888	8.249	701,953	8.0326	0.56%
2014-07-28	0	1.770	1.740	1.770	1.730	1.780	9,634,880	16,874,266	1.7514	7.978	7.843	7.978	7.798	8.023	2,137,556	7.8942	-0.56%
2014-07-25	0	1.780	1.760	1.770	1.750	1.800	3,611,000	6,410,210	1.7752	8.023	7.933	7.978	7.888	8.113	801,122	8.0015	-0.56%
2014-07-24	0	1.790	1.780	1.790	1.730	1.810	5,028,000	8,900,195	1.7701	8.068	8.023	8.068	7.798	8.158	1,115,492	7.9787	1.70%
2014-07-23	0	1.760	1.760	1.770	1.740	1.810	6,452,200	11,420,839	1.7701	7.933	7.933	7.978	7.843	8.158	1,431,460	7.9785	1.15%
2014-07-22	0	1.740	1.740	1.750	1.730	1.770	3,404,000	5,947,345	1.7472	7.843	7.843	7.888	7.798	7.978	755,198	7.8752	-0.57%
2014-07-21	0	1.750	1.750	1.770	1.740	1.780	4,834,000	8,517,200	1.7619	7.888	7.888	7.978	7.843	8.023	1,072,452	7.9418	-1.69%
2014-07-18	0	1.780	1.770	1.790	1.760	1.880	7,896,000	14,416,928	1.8259	8.023	7.978	8.068	7.933	8.474	1,751,775	8.2299	-4.81%
2014-07-17	0	1.870	1.850	1.870	1.800	1.890	9,904,720	18,233,128	1.8409	8.429	8.339	8.429	8.113	8.519	2,197,422	8.2975	4.47%
2014-07-16	0	1.790	1.780	1.790	1.780	1.850	3,788,000	6,777,330	1.7892	8.068	8.023	8.068	8.023	8.339	840,391	8.0645	0.00%
2014-07-15	0	1.790	1.780	1.790	1.720	1.850	12,167,200	21,600,287	1.7753	8.068	8.023	8.068	7.753	8.339	2,699,367	8.0020	3.47%
2014-07-14	0	1.730	1.720	1.730	1.700	1.740	1,599,000	2,754,801	1.7228	7.798	7.753	7.798	7.663	7.843	354,748	7.7655	0.58%
2014-07-11	0	1.720	1.700	1.720	1.700	1.740	5,759,000	9,887,990	1.7170	7.753	7.663	7.753	7.663	7.843	1,277,669	7.7391	-0.58%
2014-07-10	0	1.730	1.720	1.730	1.720	1.740	3,855,000	6,664,151	1.7287	7.798	7.753	7.798	7.753	7.843	855,255	7.7920	0.58%
2014-07-09	0	1.720	1.700	1.720	1.690	1.720	4,230,000	7,239,770	1.7115	7.753	7.663	7.753	7.618	7.753	938,451	7.7146	0.00%
2014-07-08	0	1.720	1.710	1.720	1.690	1.720	5,588,520	9,517,682	1.7031	7.753	7.708	7.753	7.618	7.753	1,239,847	7.6765	1.18%
2014-07-07	0	1.700	1.690	1.700	1.690	1.720	6,062,000	10,296,980	1.6986	7.663	7.618	7.663	7.618	7.753	1,344,891	7.6564	0.00%
2014-07-04	0	1.700	1.690	1.700	1.680	1.710	3,457,000	5,855,480	1.6938	7.663	7.618	7.663	7.572	7.708	766,956	7.6347	-0.58%
2014-07-03	0	1.710	1.700	1.710	1.690	1.730	3,488,880	5,964,242	1.7095	7.708	7.663	7.708	7.618	7.798	774,029	7.7054	0.59%
2014-07-02	0	1.700	1.690	1.700	1.690	1.700	4,020,000	6,826,635	1.6982	7.663	7.618	7.663	7.618	7.663	891,861	7.6544	0.00%
2014-06-30	0	1.700	1.690	1.700	1.690	1.720	4,075,200	6,936,122	1.7020	7.663	7.618	7.663	7.618	7.753	904,108	7.6718	0.00%
2014-06-27	0	1.700	1.690	1.700	1.690	1.740	1,767,440	3,022,658	1.7102	7.663	7.618	7.663	7.618	7.843	392,117	7.7086	-1.73%
2014-06-26	0	1.730	1.710	1.730	1.710	1.730	3,210,000	5,517,360	1.7188	7.798	7.708	7.798	7.708	7.798	712,158	7.7474	0.00%
2014-06-25	0	1.730	1.710	1.730	1.700	1.730	2,899,000	4,979,430	1.7176	7.798	7.708	7.798	7.663	7.798	643,161	7.7421	0.58%
2014-06-24	0	1.720	1.710	1.720	1.690	1.720	1,019,240	1,739,558	1.7067	7.753	7.708	7.753	7.618	7.753	226,125	7.6929	1.18%
2014-06-23	0	1.700	1.690	1.700	1.680	1.720	1,713,000	2,917,870	1.7034	7.663	7.618	7.663	7.572	7.753	380,039	7.6778	0.59%
2014-06-20	0	1.690	1.680	1.700	1.650	1.700	3,214,880	5,411,922	1.6834	7.618	7.572	7.663	7.437	7.663	713,241	7.5878	0.60%
2014-06-19	0	1.680	1.670	1.680	1.660	1.690	2,611,000	4,367,760	1.6728	7.572	7.527	7.572	7.482	7.618	579,266	7.5402	0.60%
2014-06-18	0	1.670	1.670	1.680	1.620	1.680	3,788,000	6,245,709	1.6488	7.527	7.527	7.572	7.302	7.572	840,391	7.4319	0.60%
2014-06-17	0	1.660	1.640	1.660	1.640	1.690	3,288,000	5,455,820	1.6593	7.482	7.392	7.482	7.392	7.618	729,463	7.4792	-1.78%
2014-06-16	0	1.690	1.670	1.690	1.660	1.730	4,849,000	8,157,320	1.6823	7.618	7.527	7.618	7.482	7.798	1,075,780	7.5827	-1.17%
2014-06-13	0	1.710	1.700	1.710	1.700	1.750	3,570,000	6,129,390	1.7169	7.708	7.663	7.708	7.663	7.888	792,026	7.7389	0.00%
2014-06-12	0	1.710	1.700	1.710	1.700	1.750	2,671,000	4,622,235	1.7305	7.708	7.663	7.708	7.663	7.888	592,578	7.8002	-0.58%
2014-06-11	0	1.720	1.710	1.720	1.700	1.760	2,999,000	5,152,000	1.7179	7.753	7.708	7.753	7.663	7.933	665,346	7.7433	0.00%
2014-06-10	0	1.720	1.700	1.720	1.660	1.720	3,488,840	5,865,457	1.6812	7.753	7.663	7.753	7.482	7.753	774,020	7.5779	1.18%
2014-06-09	0	1.700	1.700	1.710	1.660	1.740	4,630,440	7,812,288	1.6872	7.663	7.663	7.708	7.482	7.843	1,027,291	7.6047	-1.16%
2014-06-06	0	1.720	1.720	1.730	1.710	1.750	4,279,880	7,379,914	1.7243	7.753	7.753	7.798	7.708	7.888	949,517	7.7723	-0.58%
2014-06-05	0	1.730	1.720	1.740	1.710	1.770	3,011,000	5,228,230	1.7364	7.798	7.753	7.843	7.708	7.978	668,009	7.8266	-0.57%
2014-06-04	0	1.890	1.880	1.890	1.870	1.930	6,065,600	11,476,074	1.8920	7.843	7.801	7.843	7.760	8.009	1,461,698	7.8512	0.53%
2014-06-03	0	1.880	1.870	1.880	1.860	1.900	4,902,440	9,199,954	1.8766	7.801	7.760	7.801	7.718	7.884	1,181,398	7.7873	0.00%
2014-05-30	0	1.880	1.860	1.880	1.850	1.880	3,621,000	6,759,170	1.8667	7.801	7.718	7.801	7.677	7.801	872,594	7.7461	1.08%
2014-05-29	0	1.860	1.850	1.860	1.850	1.890	2,757,000	5,146,960	1.8669	7.718	7.677	7.718	7.677	7.843	664,386	7.7469	0.00%
2014-05-28	0	1.860	1.850	1.870	1.840	1.870	6,717,320	12,489,352	1.8593	7.718	7.677	7.760	7.635	7.760	1,618,750	7.7154	1.64%
2014-05-27	0	1.830	1.820	1.830	1.810	1.850	3,803,000	6,954,340	1.8286	7.594	7.552	7.594	7.511	7.677	916,453	7.5883	0.55%
2014-05-26	0	1.820	1.800	1.820	1.800	1.850	2,799,840	5,105,960	1.8237	7.552	7.469	7.552	7.469	7.677	674,710	7.5676	-0.55%
2014-05-23	0	1.830	1.830	1.840	1.810	1.860	2,893,294	5,323,139	1.8398	7.594	7.594	7.635	7.511	7.718	697,231	7.6347	1.10%
2014-05-22	0	1.810	1.800	1.810	1.770	1.880	5,575,000	10,029,900	1.7991	7.511	7.469	7.511	7.345	7.801	1,343,472	7.4657	1.12%
2014-05-21	0	1.790	1.780	1.790	1.780	1.810	3,218,400	5,751,598	1.7871	7.428	7.386	7.428	7.386	7.511	775,575	7.4159	-1.10%
2014-05-20	0	1.810	1.800	1.810	1.780	1.840	4,057,000	7,313,170	1.8026	7.511	7.469	7.511	7.386	7.635	977,662	7.4803	-1.63%
2014-05-19	0	1.840	1.830	1.840	1.820	1.850	3,512,200	6,450,500	1.8366	7.635	7.594	7.635	7.552	7.677	846,376	7.6213	1.66%
2014-05-16	0	1.810	1.800	1.810	1.790	1.820	2,734,960	4,932,889	1.8036	7.511	7.469	7.511	7.428	7.552	659,075	7.4846	-0.55%
2014-05-15	0	1.820	1.800	1.820	1.770	1.830	5,226,000	9,343,320	1.7879	7.552	7.469	7.552	7.345	7.594	1,259,370	7.4190	2.82%
2014-05-14	0	1.770	1.750	1.770	1.710	1.770	5,051,600	8,819,486	1.7459	7.345	7.262	7.345	7.096	7.345	1,217,343	7.2449	2.31%
2014-05-13	0	1.730	1.720	1.730	1.710	1.740	5,283,000	9,094,450	1.7215	7.179	7.137	7.179	7.096	7.220	1,273,106	7.1435	1.17%
2014-05-12	0	1.710	1.700	1.710	1.700	1.750	4,126,640	7,084,475	1.7168	7.096	7.054	7.096	7.054	7.262	994,444	7.1241	-0.58%
2014-05-09	0	1.720	1.700	1.720	1.700	1.770	4,366,000	7,570,415	1.7339	7.137	7.054	7.137	7.054	7.345	1,052,126	7.1954	-2.82%
2014-05-08	0	1.770	1.760	1.770	1.750	1.820	1,621,000	2,871,760	1.7716	7.345	7.303	7.345	7.262	7.552	390,631	7.3516	-0.56%
2014-05-07	0	1.780	1.780	1.790	1.760	1.830	3,608,880	6,470,849	1.7930	7.386	7.386	7.428	7.303	7.594	869,674	7.4405	-1.66%
2014-05-05	0	1.810	1.800	1.810	1.780	1.810	1,688,000	3,031,570	1.7960	7.511	7.469	7.511	7.386	7.511	406,777	7.4527	1.12%
2014-05-02	0	1.790	1.780	1.790	1.780	1.830	1,795,720	3,236,930	1.8026	7.428	7.386	7.428	7.386	7.594	432,735	7.4802	0.00%
2014-04-30	0	1.790	1.780	1.790	1.770	1.830	1,874,600	3,351,018	1.7876	7.428	7.386	7.428	7.345	7.594	451,744	7.4180	-1.10%
2014-04-29	0	1.810	1.800	1.810	1.800	1.850	3,353,440	6,104,963	1.8205	7.511	7.469	7.511	7.469	7.677	808,117	7.5546	0.56%
2014-04-28	0	1.800	1.790	1.800	1.730	1.890	5,320,000	9,483,330	1.7826	7.469	7.428	7.469	7.179	7.843	1,282,022	7.3972	-3.23%
2014-04-25	0	1.860	1.860	1.870	1.840	1.930	3,544,800	6,672,250	1.8823	7.718	7.718	7.760	7.635	8.009	854,232	7.8108	-2.62%
2014-04-24	0	1.910	1.890	1.910	1.820	1.940	8,351,200	15,691,572	1.8790	7.926	7.843	7.926	7.552	8.050	2,012,485	7.7971	4.37%
2014-04-23	0	1.830	1.810	1.830	1.800	1.860	2,651,000	4,847,280	1.8285	7.594	7.511	7.594	7.469	7.718	638,842	7.5876	-1.61%
2014-04-22	0	1.860	1.840	1.860	1.830	1.870	1,977,440	3,657,367	1.8495	7.718	7.635	7.718	7.594	7.760	476,527	7.6751	1.64%
2014-04-17	0	1.830	1.830	1.860	1.810	1.860	1,878,000	3,446,200	1.8350	7.594	7.594	7.718	7.511	7.718	452,563	7.6148	0.00%
2014-04-16	0	1.830	1.830	1.840	1.810	1.850	1,474,000	2,703,690	1.8343	7.594	7.594	7.635	7.511	7.677	355,207	7.6116	-0.54%
2014-04-15	0	1.840	1.830	1.850	1.810	1.880	3,398,000	6,270,700	1.8454	7.635	7.594	7.677	7.511	7.801	818,855	7.6579	-1.60%
2014-04-14	0	1.870	1.860	1.870	1.820	1.870	3,724,440	6,854,972	1.8405	7.760	7.718	7.760	7.552	7.760	897,521	7.6377	1.08%
2014-04-11	0	1.850	1.840	1.850	1.840	1.890	3,446,000	6,407,214	1.8593	7.677	7.635	7.677	7.635	7.843	830,423	7.7156	0.54%
2014-04-10	0	1.840	1.830	1.840	1.790	1.840	5,195,750	9,422,281	1.8135	7.635	7.594	7.635	7.428	7.635	1,252,080	7.5253	0.55%
2014-04-09	0	1.830	1.830	1.840	1.820	1.850	2,014,240	3,677,172	1.8256	7.594	7.594	7.635	7.552	7.677	485,395	7.5756	1.10%
2014-04-08	0	1.810	1.800	1.830	1.780	1.830	3,362,880	6,105,744	1.8156	7.511	7.469	7.594	7.386	7.594	810,392	7.5343	0.00%
2014-04-07	0	1.810	1.790	1.820	1.780	1.840	1,286,400	2,316,896	1.8011	7.511	7.428	7.552	7.386	7.635	309,999	7.4739	-1.09%
2014-04-04	0	1.830	1.820	1.830	1.810	1.860	3,063,640	5,617,873	1.8337	7.594	7.552	7.594	7.511	7.718	738,281	7.6094	0.00%
2014-04-03	0	1.830	1.820	1.830	1.800	1.880	5,371,240	9,917,090	1.8463	7.594	7.552	7.594	7.469	7.801	1,294,370	7.6617	-0.54%
2014-04-02	0	1.840	1.840	1.850	1.710	1.850	11,922,000	21,294,929	1.7862	7.635	7.635	7.677	7.096	7.677	2,872,982	7.4121	5.75%
2014-04-01	0	1.740	1.720	1.740	1.700	1.750	4,756,000	8,172,610	1.7184	7.220	7.137	7.220	7.054	7.262	1,146,108	7.1307	1.16%
2014-03-31	0	1.720	1.700	1.710	1.660	1.740	3,332,000	5,654,510	1.6970	7.137	7.054	7.096	6.888	7.220	802,951	7.0422	1.78%
2014-03-28	0	1.690	1.680	1.690	1.600	1.720	3,057,040	5,038,680	1.6482	7.013	6.971	7.013	6.640	7.137	736,690	6.8396	4.97%
2014-03-27	0	1.610	1.610	1.620	1.600	1.670	4,387,000	7,156,407	1.6313	6.681	6.681	6.723	6.640	6.930	1,057,186	6.7693	-0.62%
2014-03-26	0	1.620	1.630	1.650	1.490	1.670	10,192,706	16,358,974	1.6050	6.723	6.764	6.847	6.183	6.930	2,456,254	6.6601	9.46%
2014-03-25	0	1.480	1.470	1.490	1.450	1.600	2,841,000	4,275,112	1.5048	6.142	6.100	6.183	6.017	6.640	684,629	6.2444	-3.27%
2014-03-24	0	1.530	1.520	1.530	1.510	1.630	2,562,000	3,941,580	1.5385	6.349	6.308	6.349	6.266	6.764	617,395	6.3842	-0.65%
2014-03-21	0	1.540	1.530	1.540	1.530	1.600	1,644,000	2,558,925	1.5565	6.391	6.349	6.391	6.349	6.640	396,174	6.4591	-0.65%
2014-03-20	0	1.550	1.540	1.550	1.530	1.590	3,654,680	5,696,328	1.5586	6.432	6.391	6.432	6.349	6.598	880,711	6.4679	-3.13%
2014-03-19	0	1.600	1.590	1.610	1.570	1.630	1,223,000	1,957,130	1.6003	6.640	6.598	6.681	6.515	6.764	294,720	6.6406	-1.84%
2014-03-18	0	1.630	1.620	1.630	1.540	1.630	3,490,800	5,562,486	1.5935	6.764	6.723	6.764	6.391	6.764	841,218	6.6124	1.24%
2014-03-17	0	1.610	1.600	1.610	1.480	1.610	3,999,200	6,139,838	1.5353	6.681	6.640	6.681	6.142	6.681	963,734	6.3709	3.21%
2014-03-14	0	1.560	1.540	1.560	1.530	1.610	1,853,000	2,923,420	1.5777	6.474	6.391	6.474	6.349	6.681	446,539	6.5468	0.00%
2014-03-13	0	1.560	1.560	1.570	1.540	1.660	5,140,320	8,216,769	1.5985	6.474	6.474	6.515	6.391	6.888	1,238,722	6.6333	-4.88%
2014-03-12	0	1.640	1.630	1.640	1.630	1.690	3,288,880	5,484,083	1.6675	6.805	6.764	6.805	6.764	7.013	792,559	6.9195	-1.80%
2014-03-11	0	1.670	1.670	1.680	1.620	1.680	2,703,000	4,441,042	1.6430	6.930	6.930	6.971	6.723	6.971	651,373	6.8180	1.21%
2014-03-10	0	1.650	1.640	1.650	1.610	1.670	2,353,200	3,855,890	1.6386	6.847	6.805	6.847	6.681	6.930	567,078	6.7996	-0.60%
2014-03-07	0	1.660	1.650	1.670	1.640	1.690	1,786,000	2,974,705	1.6656	6.888	6.847	6.930	6.805	7.013	430,393	6.9116	-1.78%
2014-03-06	0	1.690	1.680	1.690	1.650	1.690	2,764,440	4,620,325	1.6713	7.013	6.971	7.013	6.847	7.013	666,179	6.9356	1.81%
2014-03-05	0	1.660	1.650	1.660	1.650	1.700	1,711,800	2,854,441	1.6675	6.888	6.847	6.888	6.847	7.054	412,512	6.9197	0.00%
2014-03-04	0	1.660	1.660	1.670	1.660	1.700	2,064,000	3,472,920	1.6826	6.888	6.888	6.930	6.888	7.054	497,386	6.9823	-1.78%
2014-03-03	0	1.690	1.680	1.690	1.650	1.700	2,886,000	4,806,975	1.6656	7.013	6.971	7.013	6.847	7.054	695,473	6.9118	-1.17%
2014-02-28	0	1.710	1.690	1.710	1.660	1.710	7,314,000	12,354,210	1.6891	7.096	7.013	7.096	6.888	7.096	1,762,539	7.0093	1.79%
2014-02-27	0	1.680	1.670	1.680	1.640	1.700	2,662,000	4,424,880	1.6622	6.971	6.930	6.971	6.805	7.054	641,493	6.8978	0.00%
2014-02-26	0	1.680	1.670	1.680	1.630	1.700	2,280,440	3,798,487	1.6657	6.971	6.930	6.971	6.764	7.054	549,544	6.9121	-0.59%
2014-02-25	0	1.690	1.690	1.710	1.610	1.720	5,573,000	9,298,580	1.6685	7.013	7.013	7.096	6.681	7.137	1,342,990	6.9238	-0.59%
2014-02-24	0	1.700	1.690	1.700	1.690	1.760	3,385,880	5,821,252	1.7193	7.054	7.013	7.054	7.013	7.303	815,935	7.1345	-3.41%
2014-02-21	0	1.760	1.750	1.760	1.740	1.780	2,389,360	4,207,165	1.7608	7.303	7.262	7.303	7.220	7.386	575,792	7.3067	0.00%
2014-02-20	0	1.760	1.750	1.760	1.730	1.770	3,132,640	5,475,320	1.7478	7.303	7.262	7.303	7.179	7.345	754,909	7.2530	-0.56%
2014-02-19	0	1.770	1.760	1.770	1.710	1.780	5,149,400	8,950,846	1.7382	7.345	7.303	7.345	7.096	7.386	1,240,911	7.2131	1.14%
2014-02-18	0	1.750	1.740	1.760	1.740	1.770	3,189,000	5,569,110	1.7463	7.262	7.220	7.303	7.220	7.345	768,490	7.2468	0.00%
2014-02-17	0	1.750	1.750	1.760	1.750	1.790	2,510,000	4,424,540	1.7628	7.262	7.262	7.303	7.262	7.428	604,864	7.3149	-1.69%
2014-02-14	0	1.780	1.770	1.780	1.740	1.790	2,552,000	4,508,940	1.7668	7.386	7.345	7.386	7.220	7.428	614,985	7.3318	0.00%
2014-02-13	0	1.780	1.770	1.780	1.760	1.810	3,599,440	6,431,178	1.7867	7.386	7.345	7.386	7.303	7.511	867,399	7.4143	-0.56%
2014-02-12	0	1.790	1.780	1.790	1.770	1.800	3,649,640	6,519,765	1.7864	7.428	7.386	7.428	7.345	7.469	879,496	7.4131	0.56%
2014-02-11	0	1.780	1.770	1.780	1.750	1.790	2,918,000	5,157,370	1.7674	7.386	7.345	7.386	7.262	7.428	703,184	7.3343	1.71%
2014-02-10	0	1.750	1.740	1.750	1.740	1.800	3,051,000	5,397,140	1.7690	7.262	7.220	7.262	7.220	7.469	735,235	7.3407	0.00%
2014-02-07	0	1.750	1.740	1.750	1.730	1.770	1,639,400	2,861,300	1.7453	7.262	7.220	7.262	7.179	7.345	395,065	7.2426	1.16%
2014-02-06	0	1.730	1.720	1.740	1.690	1.740	1,255,000	2,157,420	1.7191	7.179	7.137	7.220	7.013	7.220	302,432	7.1336	1.76%
2014-02-05	0	1.700	1.690	1.700	1.690	1.750	362,000	619,430	1.7111	7.054	7.013	7.054	7.013	7.262	87,235	7.1007	-1.16%
2014-02-04	0	1.720	1.710	1.720	1.650	1.760	1,146,440	1,941,761	1.6937	7.137	7.096	7.137	6.847	7.303	276,271	7.0285	1.18%
2014-01-30	0	1.700	1.690	1.700	1.640	1.710	533,000	900,220	1.6890	7.054	7.013	7.054	6.805	7.096	128,443	7.0087	1.19%
2014-01-29	0	1.680	1.680	1.700	1.680	1.720	1,663,000	2,837,900	1.7065	6.971	6.971	7.054	6.971	7.137	400,752	7.0814	0.00%
2014-01-28	0	1.680	1.680	1.700	1.670	1.740	2,957,000	5,026,030	1.6997	6.971	6.971	7.054	6.930	7.220	712,583	7.0533	-1.18%
2014-01-27	0	1.700	1.700	1.710	1.670	1.760	3,244,800	5,605,008	1.7274	7.054	7.054	7.096	6.930	7.303	781,937	7.1681	-3.41%
2014-01-24	0	1.760	1.740	1.760	1.730	1.780	2,403,400	4,210,008	1.7517	7.303	7.220	7.303	7.179	7.386	579,175	7.2690	-1.68%
2014-01-23	0	1.790	1.770	1.780	1.770	1.800	1,270,000	2,264,850	1.7833	7.428	7.345	7.386	7.345	7.469	306,047	7.4003	-1.10%
2014-01-22	0	1.810	1.810	1.820	1.750	1.830	4,205,000	7,523,940	1.7893	7.511	7.511	7.552	7.262	7.594	1,013,328	7.4250	1.12%
2014-01-21	0	1.790	1.790	1.800	1.780	1.810	2,773,440	4,989,628	1.7991	7.428	7.428	7.469	7.386	7.511	668,348	7.4656	-1.10%
2014-01-20	0	1.810	1.800	1.820	1.780	1.850	2,246,640	4,054,070	1.8045	7.511	7.469	7.552	7.386	7.677	541,399	7.4881	-1.63%
2014-01-17	0	1.840	1.830	1.840	1.810	1.870	4,474,360	8,193,999	1.8313	7.635	7.594	7.635	7.511	7.760	1,078,238	7.5994	-0.54%
2014-01-16	0	1.850	1.840	1.850	1.830	1.860	1,861,520	3,430,146	1.8427	7.677	7.635	7.677	7.594	7.718	448,592	7.6465	0.00%
2014-01-15	0	1.850	1.840	1.860	1.830	1.860	2,252,080	4,158,365	1.8465	7.677	7.635	7.718	7.594	7.718	542,710	7.6622	-0.54%
2014-01-14	0	1.860	1.850	1.860	1.840	1.880	1,452,000	2,696,919	1.8574	7.718	7.677	7.718	7.635	7.801	349,905	7.7076	0.00%
2014-01-13	0	1.860	1.850	1.870	1.840	1.880	1,180,000	2,193,890	1.8592	7.718	7.677	7.760	7.635	7.801	284,358	7.7152	-0.53%
2014-01-10	0	1.870	1.860	1.870	1.850	1.880	2,969,240	5,535,626	1.8643	7.760	7.718	7.760	7.677	7.801	715,532	7.7364	-0.53%
2014-01-09	0	1.880	1.860	1.880	1.850	1.890	2,287,000	4,282,962	1.8727	7.801	7.718	7.801	7.677	7.843	551,125	7.7713	0.53%
2014-01-08	0	1.870	1.860	1.870	1.850	1.880	1,337,000	2,503,183	1.8722	7.760	7.718	7.760	7.677	7.801	322,192	7.7692	-0.53%
2014-01-07	0	1.880	1.870	1.880	1.820	1.880	5,461,000	10,097,490	1.8490	7.801	7.760	7.801	7.552	7.801	1,316,000	7.6729	1.08%
2014-01-06	0	1.860	1.850	1.860	1.840	1.880	2,296,000	4,270,440	1.8599	7.718	7.677	7.718	7.635	7.801	553,294	7.7182	-1.06%
2014-01-03	0	1.880	1.870	1.880	1.860	1.900	2,222,000	4,168,800	1.8761	7.801	7.760	7.801	7.718	7.884	535,461	7.7854	-1.05%
2014-01-02	0	1.900	1.890	1.900	1.870	1.940	2,911,120	5,530,792	1.8999	7.884	7.843	7.884	7.760	8.050	701,526	7.8839	-1.55%
2013-12-31	0	1.930	1.920	1.930	1.840	1.940	6,881,840	13,072,264	1.8995	8.009	7.967	8.009	7.635	8.050	1,658,397	7.8825	4.89%
2013-12-30	0	1.840	1.830	1.840	1.800	1.870	3,554,199	6,500,566	1.8290	7.635	7.594	7.635	7.469	7.760	856,496	7.5897	-0.54%
2013-12-27	0	1.850	1.850	1.860	1.830	1.870	5,243,000	9,711,030	1.8522	7.677	7.677	7.718	7.594	7.760	1,263,466	7.6860	0.54%
2013-12-24	0	1.840	1.830	1.840	1.830	1.850	1,380,000	2,538,640	1.8396	7.635	7.594	7.635	7.594	7.677	332,555	7.6338	0.00%
2013-12-23	0	1.840	1.830	1.840	1.830	1.870	3,216,680	5,949,694	1.8496	7.635	7.594	7.635	7.594	7.760	775,161	7.6754	0.00%
2013-12-20	0	1.840	1.830	1.840	1.820	1.850	5,646,000	10,356,210	1.8343	7.635	7.594	7.635	7.552	7.677	1,360,582	7.6116	0.00%
2013-12-19	0	1.840	1.830	1.840	1.820	1.860	1,820,600	3,333,850	1.8312	7.635	7.594	7.635	7.552	7.718	438,731	7.5988	0.00%
2013-12-18	0	1.840	1.830	1.840	1.820	1.850	4,195,000	7,682,930	1.8314	7.635	7.594	7.635	7.552	7.677	1,010,918	7.6000	0.00%
2013-12-17	0	1.840	1.830	1.840	1.830	1.850	3,346,000	6,138,440	1.8346	7.635	7.594	7.635	7.594	7.677	806,324	7.6129	0.00%
2013-12-16	0	1.840	1.830	1.840	1.780	1.860	3,716,440	6,751,043	1.8165	7.635	7.594	7.635	7.386	7.718	895,594	7.5381	0.00%
2013-12-13	0	1.840	1.830	1.840	1.810	1.850	1,759,240	3,218,025	1.8292	7.635	7.594	7.635	7.511	7.677	423,944	7.5907	0.55%
2013-12-12	0	1.830	1.820	1.830	1.820	1.860	4,379,000	7,990,430	1.8247	7.594	7.552	7.594	7.552	7.718	1,055,258	7.5720	-0.54%
2013-12-11	0	1.840	1.840	1.850	1.810	1.850	6,413,000	11,712,750	1.8264	7.635	7.635	7.677	7.511	7.677	1,545,415	7.5790	0.00%
2013-12-10	0	1.840	1.830	1.840	1.830	1.850	2,603,800	4,771,427	1.8325	7.635	7.594	7.635	7.594	7.677	627,468	7.6043	-0.54%
2013-12-09	0	1.850	1.850	1.860	1.830	1.860	2,402,000	4,407,009	1.8347	7.677	7.677	7.718	7.594	7.718	578,838	7.6135	0.00%
2013-12-06	0	1.850	1.840	1.850	1.830	1.870	3,834,960	7,050,878	1.8386	7.677	7.635	7.677	7.594	7.760	924,155	7.6295	0.54%
2013-12-05	0	1.840	1.820	1.840	1.820	1.860	3,140,000	5,754,670	1.8327	7.635	7.552	7.635	7.552	7.718	756,682	7.6051	0.00%
2013-12-04	0	1.840	1.820	1.850	1.780	1.850	5,585,560	10,176,738	1.8220	7.635	7.552	7.677	7.386	7.677	1,346,017	7.5606	2.22%
2013-12-03	0	1.800	1.790	1.800	1.780	1.800	4,035,000	7,225,999	1.7908	7.469	7.428	7.469	7.386	7.469	972,361	7.4314	0.00%
2013-12-02	0	1.800	1.790	1.800	1.770	1.800	2,949,680	5,278,280	1.7894	7.469	7.428	7.469	7.345	7.469	710,819	7.4256	0.56%
2013-11-29	0	1.790	1.780	1.790	1.780	1.800	4,649,680	8,316,137	1.7885	7.428	7.386	7.428	7.386	7.469	1,120,487	7.4219	-0.56%
2013-11-28	0	1.800	1.790	1.800	1.780	1.820	4,608,000	8,313,620	1.8042	7.469	7.428	7.469	7.386	7.552	1,110,443	7.4868	0.00%
2013-11-27	0	1.800	1.790	1.800	1.770	1.820	4,195,720	7,530,960	1.7949	7.469	7.428	7.469	7.345	7.552	1,011,091	7.4483	1.12%
2013-11-26	0	1.780	1.770	1.780	1.760	1.840	4,951,760	8,879,919	1.7933	7.386	7.345	7.386	7.303	7.635	1,193,283	7.4416	-3.26%
2013-11-25	0	1.840	1.830	1.840	1.820	1.860	3,598,000	6,600,704	1.8345	7.635	7.594	7.635	7.552	7.718	867,052	7.6128	1.66%
2013-11-22	0	1.810	1.800	1.810	1.810	1.840	4,882,000	8,915,540	1.8262	7.511	7.469	7.511	7.511	7.635	1,176,472	7.5782	0.00%
2013-11-21	0	1.810	1.800	1.810	1.790	1.860	4,888,000	8,943,940	1.8298	7.511	7.469	7.511	7.428	7.718	1,177,918	7.5930	-3.21%
2013-11-20	0	1.870	1.860	1.870	1.850	1.890	4,182,440	7,809,223	1.8671	7.760	7.718	7.760	7.677	7.843	1,007,891	7.7481	-0.53%
2013-11-19	0	1.880	1.860	1.880	1.850	1.890	5,009,000	9,380,000	1.8726	7.801	7.718	7.801	7.677	7.843	1,207,077	7.7708	0.00%
2013-11-18	0	1.880	1.870	1.880	1.860	1.930	3,162,200	5,960,184	1.8848	7.801	7.760	7.801	7.718	8.009	762,032	7.8214	0.00%
2013-11-15	0	1.880	1.870	1.880	1.860	1.890	1,904,000	3,564,600	1.8722	7.801	7.760	7.801	7.718	7.843	458,829	7.7689	1.62%
2013-11-14	0	1.850	1.840	1.850	1.830	1.860	2,647,440	4,884,642	1.8450	7.677	7.635	7.677	7.594	7.718	637,984	7.6564	0.00%
2013-11-13	0	1.850	1.840	1.850	1.830	1.860	1,917,640	3,527,902	1.8397	7.677	7.635	7.677	7.594	7.718	462,116	7.6342	1.09%
2013-11-12	0	1.830	1.820	1.830	1.820	1.860	2,705,000	4,995,370	1.8467	7.594	7.552	7.594	7.552	7.718	651,855	7.6633	-1.08%
2013-11-11	0	1.850	1.840	1.850	1.830	1.900	2,163,800	4,033,338	1.8640	7.677	7.635	7.677	7.594	7.884	521,436	7.7351	-1.60%
2013-11-08	0	1.880	1.870	1.880	1.860	1.910	4,330,000	8,124,000	1.8762	7.801	7.760	7.801	7.718	7.926	1,043,450	7.7857	0.00%
2013-11-07	0	1.880	1.870	1.880	1.870	1.940	1,149,000	2,175,600	1.8935	7.801	7.760	7.801	7.760	8.050	276,888	7.8573	-1.05%
2013-11-06	0	1.900	1.890	1.900	1.880	1.940	3,199,600	6,079,648	1.9001	7.884	7.843	7.884	7.801	8.050	771,045	7.8849	-0.52%
2013-11-05	0	1.910	1.900	1.910	1.900	2.000	1,876,040	3,611,092	1.9248	7.926	7.884	7.926	7.884	8.299	452,091	7.9875	-1.04%
2013-11-04	0	1.930	1.920	1.930	1.880	1.940	4,097,000	7,818,094	1.9082	8.009	7.967	8.009	7.801	8.050	987,302	7.9186	-1.03%
2013-11-01	0	1.950	1.930	1.950	1.890	1.950	5,995,560	11,563,947	1.9288	8.092	8.009	8.092	7.843	8.092	1,444,820	8.0037	2.63%
2013-10-31	0	1.900	1.890	1.900	1.840	1.900	3,632,000	6,776,850	1.8659	7.884	7.843	7.884	7.635	7.884	875,245	7.7428	2.15%
2013-10-30	0	1.860	1.850	1.860	1.850	1.890	3,179,000	5,951,800	1.8722	7.718	7.677	7.718	7.677	7.843	766,080	7.7692	0.00%
2013-10-29	0	1.860	1.840	1.850	1.840	1.890	1,590,080	2,954,064	1.8578	7.718	7.635	7.677	7.635	7.843	383,180	7.7093	-1.06%
2013-10-28	0	1.880	1.860	1.880	1.870	1.900	1,768,880	3,326,450	1.8805	7.801	7.718	7.801	7.760	7.884	426,267	7.8037	-0.53%
2013-10-25	0	1.890	1.880	1.890	1.880	1.940	5,738,600	10,952,862	1.9086	7.843	7.801	7.843	7.801	8.050	1,382,897	7.9202	0.53%
2013-10-24	0	1.880	1.870	1.880	1.860	1.890	3,653,120	6,842,048	1.8729	7.801	7.760	7.801	7.718	7.843	880,335	7.7721	0.00%
2013-10-23	0	1.880	1.870	1.880	1.850	1.910	8,166,120	15,329,273	1.8772	7.801	7.760	7.801	7.677	7.926	1,967,884	7.7897	-1.05%
2013-10-22	0	1.900	1.890	1.900	1.870	1.910	3,021,400	5,710,912	1.8902	7.884	7.843	7.884	7.760	7.926	728,102	7.8436	0.00%
2013-10-21	0	1.900	1.890	1.900	1.880	1.910	4,529,280	8,589,838	1.8965	7.884	7.843	7.884	7.801	7.926	1,091,473	7.8699	-0.52%
2013-10-18	0	1.910	1.900	1.910	1.900	1.950	2,804,720	5,366,859	1.9135	7.926	7.884	7.926	7.884	8.092	675,886	7.9405	-1.04%
2013-10-17	0	1.930	1.920	1.930	1.880	1.930	7,067,760	13,517,721	1.9126	8.009	7.967	8.009	7.801	8.009	1,703,200	7.9367	3.76%
2013-10-16	0	1.860	1.850	1.860	1.840	1.870	2,771,040	5,143,020	1.8560	7.718	7.677	7.718	7.635	7.760	667,770	7.7018	0.00%
2013-10-15	0	1.860	1.850	1.860	1.830	1.890	5,346,880	9,960,474	1.8629	7.718	7.677	7.718	7.594	7.843	1,288,500	7.7303	-1.06%
2013-10-11	0	1.880	1.860	1.880	1.800	1.880	11,311,440	20,843,090	1.8427	7.801	7.718	7.801	7.469	7.801	2,725,849	7.6465	5.03%
2013-10-10	0	1.790	1.780	1.790	1.780	1.820	3,841,240	6,897,050	1.7955	7.428	7.386	7.428	7.386	7.552	925,668	7.4509	-1.10%
2013-10-09	0	1.810	1.800	1.810	1.750	1.810	5,889,760	10,532,750	1.7883	7.511	7.469	7.511	7.262	7.511	1,419,324	7.4210	2.26%
2013-10-08	0	1.770	1.760	1.770	1.750	1.780	3,942,000	6,955,910	1.7646	7.345	7.303	7.345	7.262	7.386	949,949	7.3224	0.00%
2013-10-07	0	1.770	1.760	1.770	1.740	1.780	4,647,400	8,181,102	1.7604	7.345	7.303	7.345	7.220	7.386	1,119,938	7.3050	0.57%
2013-10-04	0	1.760	1.740	1.760	1.730	1.770	8,875,400	15,567,964	1.7541	7.303	7.220	7.303	7.179	7.345	2,138,808	7.2788	-0.56%
2013-10-03	0	1.770	1.760	1.770	1.750	1.780	6,443,000	11,362,585	1.7636	7.345	7.303	7.345	7.262	7.386	1,552,644	7.3182	1.14%
2013-10-02	0	1.750	1.740	1.750	1.720	1.760	3,998,880	6,947,654	1.7374	7.262	7.220	7.262	7.137	7.303	963,656	7.2097	0.00%
2013-09-30	0	1.750	1.730	1.750	1.720	1.760	4,553,440	7,887,236	1.7321	7.262	7.179	7.262	7.137	7.303	1,097,295	7.1879	1.16%
2013-09-27	0	1.730	1.720	1.730	1.720	1.740	3,674,000	6,331,590	1.7234	7.179	7.137	7.179	7.137	7.220	885,366	7.1514	0.00%
2013-09-26	0	1.730	1.710	1.730	1.710	1.740	3,664,000	6,304,955	1.7208	7.179	7.096	7.179	7.096	7.220	882,957	7.1407	0.00%
2013-09-25	0	1.730	1.720	1.730	1.710	1.740	4,401,520	7,567,395	1.7193	7.179	7.137	7.179	7.096	7.220	1,060,685	7.1344	0.00%
2013-09-24	0	1.730	1.720	1.730	1.730	1.750	3,427,000	5,956,920	1.7382	7.179	7.137	7.179	7.179	7.262	825,844	7.2131	-1.14%
2013-09-23	0	1.750	1.740	1.750	1.730	1.770	6,218,800	10,857,723	1.7460	7.262	7.220	7.262	7.179	7.345	1,498,616	7.2452	-0.57%
2013-09-19	0	1.760	1.750	1.760	1.710	1.760	6,958,000	12,129,610	1.7433	7.303	7.262	7.303	7.096	7.303	1,676,750	7.2340	1.73%
2013-09-18	0	1.730	1.720	1.730	1.710	1.770	5,478,400	9,564,150	1.7458	7.179	7.137	7.179	7.096	7.345	1,320,193	7.2445	0.00%
2013-09-17	0	1.730	1.730	1.740	1.720	1.740	3,333,520	5,779,098	1.7336	7.179	7.179	7.220	7.137	7.220	803,317	7.1940	-0.57%
2013-09-16	0	1.740	1.720	1.740	1.710	1.750	5,486,000	9,487,061	1.7293	7.220	7.137	7.220	7.096	7.262	1,322,025	7.1762	1.16%
2013-09-13	0	1.720	1.710	1.720	1.700	1.780	4,879,000	8,523,995	1.7471	7.137	7.096	7.137	7.054	7.386	1,175,749	7.2498	-1.15%
2013-09-12	0	1.740	1.730	1.740	1.730	1.750	3,593,000	6,261,480	1.7427	7.220	7.179	7.220	7.179	7.262	865,847	7.2316	-0.57%
2013-09-11	0	1.750	1.730	1.750	1.730	1.760	3,097,520	5,396,264	1.7421	7.262	7.179	7.262	7.179	7.303	746,445	7.2293	0.00%
2013-09-10	0	1.750	1.740	1.750	1.730	1.760	3,888,320	6,755,060	1.7373	7.262	7.220	7.262	7.179	7.303	937,013	7.2091	0.00%
2013-09-09	0	1.750	1.740	1.750	1.700	1.750	3,564,080	6,105,738	1.7131	7.262	7.220	7.262	7.054	7.262	858,878	7.1090	2.34%
2013-09-06	0	1.710	1.700	1.710	1.680	1.760	6,357,440	10,882,836	1.7118	7.096	7.054	7.096	6.971	7.303	1,532,026	7.1036	-2.29%
2013-09-05	0	1.750	1.740	1.750	1.700	1.750	2,504,800	4,307,568	1.7197	7.262	7.220	7.262	7.054	7.262	603,611	7.1363	0.57%
2013-09-04	0	1.740	1.720	1.740	1.720	1.770	9,336,000	16,237,116	1.7392	7.220	7.137	7.220	7.137	7.345	2,249,804	7.2171	0.58%
2013-09-03	0	1.730	1.720	1.750	1.710	1.760	10,812,280	18,822,404	1.7408	7.179	7.137	7.262	7.096	7.303	2,605,560	7.2239	1.76%
2013-09-02	0	1.700	1.690	1.700	1.690	1.720	2,371,520	4,029,295	1.6990	7.054	7.013	7.054	7.013	7.137	571,493	7.0505	0.59%
2013-08-30	0	1.690	1.690	1.700	1.650	1.720	7,886,318	13,381,141	1.6968	7.013	7.013	7.054	6.847	7.137	1,900,457	7.0410	1.20%
2013-08-29	0	1.670	1.660	1.670	1.650	1.790	7,415,000	13,061,306	1.7615	6.930	6.888	6.930	6.847	7.428	1,786,878	7.3096	-6.18%
2013-08-28	0	1.780	1.770	1.780	1.770	1.790	5,040,600	8,984,368	1.7824	7.386	7.345	7.386	7.345	7.428	1,214,692	7.3964	-1.11%
2013-08-27	0	1.800	1.790	1.800	1.770	1.800	4,957,600	8,842,174	1.7836	7.469	7.428	7.469	7.345	7.469	1,194,690	7.4012	1.12%
2013-08-26	0	1.780	1.770	1.780	1.760	1.790	6,136,040	10,875,088	1.7723	7.386	7.345	7.386	7.303	7.428	1,478,673	7.3546	0.56%
2013-08-23	0	1.770	1.750	1.770	1.740	1.770	2,743,640	4,794,298	1.7474	7.345	7.262	7.345	7.220	7.345	661,167	7.2513	1.14%
2013-08-22	0	1.750	1.740	1.750	1.730	1.760	3,026,000	5,289,370	1.7480	7.262	7.220	7.262	7.179	7.303	729,210	7.2536	0.57%
2013-08-21	0	1.740	1.720	1.730	1.720	1.760	2,970,720	5,165,876	1.7389	7.220	7.137	7.179	7.137	7.303	715,889	7.2160	0.58%
2013-08-20	0	1.730	1.720	1.730	1.730	1.780	2,747,400	4,781,810	1.7405	7.179	7.137	7.179	7.179	7.386	662,073	7.2225	-1.14%
2013-08-19	0	1.750	1.750	1.760	1.720	1.770	4,383,600	7,639,566	1.7428	7.262	7.262	7.303	7.137	7.345	1,056,367	7.2319	-0.57%
2013-08-16	0	1.760	1.750	1.760	1.730	1.770	3,443,000	6,024,190	1.7497	7.303	7.262	7.303	7.179	7.345	829,700	7.2607	-1.68%
2013-08-15	0	1.790	1.780	1.790	1.730	1.840	7,765,200	13,950,890	1.7966	7.428	7.386	7.428	7.179	7.635	1,871,270	7.4553	2.29%
2013-08-13	0	1.750	1.730	1.740	1.710	1.750	5,767,640	9,988,188	1.7318	7.262	7.179	7.220	7.096	7.262	1,389,895	7.1863	1.74%
2013-08-12	0	1.720	1.710	1.720	1.700	1.720	3,453,000	5,906,000	1.7104	7.137	7.096	7.137	7.054	7.137	832,109	7.0976	0.58%
2013-08-09	0	1.710	1.710	1.720	1.700	1.720	3,434,400	5,859,648	1.7062	7.096	7.096	7.137	7.054	7.137	827,627	7.0801	-0.58%
2013-08-08	0	1.720	1.710	1.720	1.690	1.750	4,752,880	8,115,162	1.7074	7.137	7.096	7.137	7.013	7.262	1,145,357	7.0853	0.58%
2013-08-07	0	1.710	1.690	1.710	1.680	1.710	1,680,000	2,854,670	1.6992	7.096	7.013	7.096	6.971	7.096	404,849	7.0512	0.00%
2013-08-06	0	1.710	1.690	1.710	1.670	1.710	2,015,000	3,399,540	1.6871	7.096	7.013	7.096	6.930	7.096	485,578	7.0010	0.00%
2013-08-05	0	1.710	1.700	1.710	1.690	1.720	2,789,000	4,742,750	1.7005	7.096	7.054	7.096	7.013	7.137	672,098	7.0566	0.00%
2013-08-02	0	1.710	1.700	1.710	1.700	1.720	2,617,480	4,476,200	1.7101	7.096	7.054	7.096	7.054	7.137	630,764	7.0965	0.59%
2013-08-01	0	1.700	1.690	1.700	1.690	1.720	1,492,000	2,537,370	1.7007	7.054	7.013	7.054	7.013	7.137	359,545	7.0572	-1.16%
2013-07-31	0	1.720	1.700	1.720	1.690	1.750	1,769,000	3,032,760	1.7144	7.137	7.054	7.137	7.013	7.262	426,296	7.1142	0.58%
2013-07-30	0	1.710	1.700	1.710	1.680	1.720	1,885,000	3,209,254	1.7025	7.096	7.054	7.096	6.971	7.137	454,250	7.0649	0.59%
2013-07-29	0	1.700	1.680	1.700	1.680	1.740	1,625,000	2,771,880	1.7058	7.054	6.971	7.054	6.971	7.220	391,595	7.0784	-2.30%
2013-07-26	0	1.740	1.720	1.740	1.660	1.740	3,370,000	5,656,990	1.6786	7.220	7.137	7.220	6.888	7.220	812,108	6.9658	1.75%
2013-07-25	0	1.710	1.700	1.710	1.670	1.720	2,380,000	4,035,390	1.6955	7.096	7.054	7.096	6.930	7.137	573,536	7.0360	0.00%
2013-07-24	0	1.710	1.700	1.710	1.700	1.740	2,392,800	4,098,897	1.7130	7.096	7.054	7.096	7.054	7.220	576,621	7.1085	-0.58%
2013-07-23	0	1.720	1.710	1.720	1.690	1.730	2,268,600	3,869,874	1.7058	7.137	7.096	7.137	7.013	7.179	546,691	7.0787	1.18%
2013-07-22	0	1.700	1.680	1.700	1.690	1.740	1,537,000	2,628,498	1.7101	7.054	6.971	7.054	7.013	7.220	370,389	7.0966	-1.16%
2013-07-19	0	1.720	1.700	1.720	1.690	1.750	2,674,400	4,629,300	1.7310	7.137	7.054	7.137	7.013	7.262	644,481	7.1830	-1.15%
2013-07-18	0	1.740	1.720	1.740	1.720	1.760	1,610,440	2,799,290	1.7382	7.220	7.137	7.220	7.137	7.303	388,086	7.2131	0.58%
2013-07-17	0	1.730	1.720	1.730	1.720	1.750	2,224,440	3,856,088	1.7335	7.179	7.137	7.179	7.137	7.262	536,049	7.1935	-0.57%
2013-07-16	0	1.740	1.730	1.740	1.720	1.770	1,796,000	3,146,843	1.7521	7.220	7.179	7.220	7.137	7.345	432,803	7.2708	0.00%
2013-07-15	0	1.740	1.720	1.740	1.720	1.740	2,304,000	3,988,370	1.7311	7.220	7.137	7.220	7.137	7.220	555,222	7.1834	0.58%
2013-07-12	0	1.730	1.710	1.730	1.640	1.730	4,134,600	6,905,198	1.6701	7.179	7.096	7.179	6.805	7.179	996,362	6.9304	0.00%
2013-07-11	0	1.730	1.720	1.730	1.670	1.730	4,243,240	7,201,707	1.6972	7.179	7.137	7.179	6.930	7.179	1,022,543	7.0429	3.59%
2013-07-10	0	1.670	1.670	1.680	1.670	1.700	1,317,600	2,217,272	1.6828	6.930	6.930	6.971	6.930	7.054	317,517	6.9832	-1.76%
2013-07-09	0	1.700	1.680	1.700	1.660	1.700	2,213,400	3,743,968	1.6915	7.054	6.971	7.054	6.888	7.054	533,389	7.0192	-0.58%
2013-07-08	0	1.710	1.700	1.710	1.660	1.740	3,487,000	5,954,000	1.7075	7.096	7.054	7.096	6.888	7.220	840,303	7.0855	0.59%
2013-07-05	0	1.700	1.680	1.700	1.680	1.710	1,708,001	2,899,571	1.6976	7.054	6.971	7.054	6.971	7.096	411,597	7.0447	-0.58%
2013-07-04	0	1.710	1.700	1.710	1.690	1.710	1,714,000	2,904,580	1.6946	7.096	7.054	7.096	7.013	7.096	413,042	7.0322	0.59%
2013-07-03	0	1.700	1.690	1.700	1.670	1.740	2,031,000	3,471,730	1.7094	7.054	7.013	7.054	6.930	7.220	489,434	7.0934	-2.86%
2013-07-02	0	1.750	1.730	1.750	1.730	1.800	2,166,000	3,815,770	1.7617	7.262	7.179	7.262	7.179	7.469	521,966	7.3104	-2.78%
2013-06-28	0	1.800	1.790	1.800	1.640	1.800	4,832,000	8,329,740	1.7239	7.469	7.428	7.469	6.805	7.469	1,164,423	7.1535	6.51%
2013-06-27	0	1.690	1.680	1.690	1.650	1.760	2,083,000	3,511,105	1.6856	7.013	6.971	7.013	6.847	7.303	501,965	6.9947	-0.59%
2013-06-26	0	1.700	1.700	1.710	1.660	1.710	3,542,000	5,971,890	1.6860	7.054	7.054	7.096	6.888	7.096	853,557	6.9965	1.19%
2013-06-25	0	1.680	1.680	1.690	1.600	1.720	5,151,000	8,590,645	1.6678	6.971	6.971	7.013	6.640	7.137	1,241,296	6.9207	-0.59%
2013-06-24	0	1.690	1.660	1.690	1.640	1.730	2,288,000	3,863,330	1.6885	7.013	6.888	7.013	6.805	7.179	551,366	7.0068	-3.43%
2013-06-21	0	1.750	1.720	1.750	1.680	1.750	2,345,000	4,017,470	1.7132	7.262	7.137	7.262	6.971	7.262	565,102	7.1093	-1.69%
2013-06-20	0	1.780	1.760	1.790	1.730	1.800	1,114,000	1,956,940	1.7567	7.386	7.303	7.428	7.179	7.469	268,453	7.2897	0.56%
2013-06-19	0	1.770	1.760	1.780	1.750	1.800	498,000	883,930	1.7750	7.345	7.303	7.386	7.262	7.469	120,009	7.3655	-0.56%
2013-06-18	0	1.780	1.780	1.800	1.770	1.810	2,526,000	4,522,490	1.7904	7.386	7.386	7.469	7.345	7.511	608,719	7.4295	0.00%
2013-06-17	0	1.780	1.770	1.790	1.760	1.810	2,195,000	3,914,820	1.7835	7.386	7.345	7.428	7.303	7.511	528,955	7.4011	-0.56%
2013-06-14	0	1.790	1.770	1.790	1.680	1.790	3,914,400	6,828,650	1.7445	7.428	7.345	7.428	6.971	7.428	943,298	7.2391	5.92%
2013-06-13	0	1.690	1.660	1.680	1.650	1.700	1,308,112	2,175,587	1.6632	7.013	6.888	6.971	6.847	7.054	315,231	6.9016	1.81%
2013-06-11	0	1.660	1.650	1.660	1.650	1.730	1,542,000	2,596,740	1.6840	6.888	6.847	6.888	6.847	7.179	371,594	6.9881	-2.92%
2013-06-10	0	1.710	1.700	1.710	1.690	1.770	1,124,000	1,925,725	1.7133	7.096	7.054	7.096	7.013	7.345	270,863	7.1096	-2.29%
2013-06-07	0	1.750	1.760	1.770	1.720	1.800	1,881,000	3,291,730	1.7500	7.262	7.303	7.345	7.137	7.469	453,286	7.2619	-1.13%
2013-06-06	0	1.770	1.760	1.780	1.750	1.790	1,093,000	1,938,330	1.7734	7.345	7.303	7.386	7.262	7.428	263,393	7.3591	-3.28%
2013-06-05	0	1.830	1.820	1.830	1.770	1.870	2,195,120	3,959,549	1.8038	7.594	7.552	7.594	7.345	7.760	528,983	7.4852	-2.14%
2013-06-04	0	1.870	1.860	1.870	1.740	1.880	3,821,600	6,950,230	1.8187	7.760	7.718	7.760	7.220	7.801	920,935	7.5469	1.63%
2013-06-03	0	1.840	1.830	1.840	1.790	1.880	1,809,000	3,315,333	1.8327	7.635	7.594	7.635	7.428	7.801	435,936	7.6051	1.10%
2013-05-31	0	1.820	1.810	1.840	1.770	1.850	3,262,000	5,865,329	1.7981	7.552	7.511	7.635	7.345	7.677	786,082	7.4615	1.58%
2013-05-30	0	2.150	2.130	2.160	2.120	2.180	3,634,000	7,800,290	2.1465	7.435	7.366	7.469	7.331	7.539	1,050,872	7.4227	-0.46%
2013-05-29	0	2.160	2.150	2.180	2.140	2.190	2,487,560	5,372,015	2.1596	7.469	7.435	7.539	7.400	7.573	719,347	7.4679	-0.92%
2013-05-28	0	2.180	2.170	2.180	2.130	2.190	3,237,200	7,007,852	2.1648	7.539	7.504	7.539	7.366	7.573	936,127	7.4860	1.87%
2013-05-27	0	2.140	2.140	2.170	2.140	2.240	4,421,000	9,668,443	2.1869	7.400	7.400	7.504	7.400	7.746	1,278,455	7.5626	-3.17%
2013-05-24	0	2.210	2.200	2.210	2.160	2.250	2,736,800	5,994,862	2.1905	7.642	7.608	7.642	7.469	7.781	791,422	7.5748	1.84%
2013-05-23	0	2.170	2.150	2.170	2.140	2.230	3,089,000	6,699,333	2.1688	7.504	7.435	7.504	7.400	7.712	893,271	7.4998	-1.81%
2013-05-22	0	2.210	2.200	2.210	2.130	2.240	5,299,400	11,483,012	2.1669	7.642	7.608	7.642	7.366	7.746	1,532,469	7.4931	3.27%
2013-05-21	0	2.140	2.140	2.150	2.100	2.200	2,008,000	4,322,030	2.1524	7.400	7.400	7.435	7.262	7.608	580,669	7.4432	-2.28%
2013-05-20	0	2.190	2.180	2.190	2.130	2.200	5,649,200	12,224,256	2.1639	7.573	7.539	7.573	7.366	7.608	1,633,624	7.4829	1.86%
2013-05-16	0	2.150	2.140	2.150	2.090	2.150	2,320,000	4,899,195	2.1117	7.435	7.400	7.435	7.227	7.435	670,893	7.3025	1.90%
2013-05-15	0	2.110	2.100	2.110	2.080	2.110	4,328,236	9,083,347	2.0986	7.297	7.262	7.297	7.193	7.297	1,251,630	7.2572	0.48%
2013-05-14	0	2.100	2.090	2.100	2.090	2.140	1,608,000	3,383,390	2.1041	7.262	7.227	7.262	7.227	7.400	464,998	7.2761	-0.94%
2013-05-13	0	2.120	2.120	2.130	2.100	2.150	1,350,200	2,863,764	2.1210	7.331	7.331	7.366	7.262	7.435	390,448	7.3346	-0.93%
2013-05-10	0	2.140	2.130	2.140	2.100	2.140	1,845,000	3,900,130	2.1139	7.400	7.366	7.400	7.262	7.400	533,533	7.3100	0.94%
2013-05-09	0	2.120	2.110	2.120	2.090	2.150	1,379,000	2,919,190	2.1169	7.331	7.297	7.331	7.227	7.435	398,776	7.3204	0.95%
2013-05-08	0	2.100	2.090	2.100	2.080	2.150	1,738,800	3,669,052	2.1101	7.262	7.227	7.262	7.193	7.435	502,823	7.2969	0.00%
2013-05-07	0	2.100	2.090	2.100	2.080	2.120	2,429,800	5,092,252	2.0957	7.262	7.227	7.262	7.193	7.331	702,644	7.2473	-0.47%
2013-05-06	0	2.110	2.090	2.120	2.030	2.120	5,588,200	11,584,326	2.0730	7.297	7.227	7.331	7.020	7.331	1,615,984	7.1686	3.43%
2013-05-03	0	2.040	2.030	2.040	1.990	2.040	3,774,000	7,614,810	2.0177	7.054	7.020	7.054	6.882	7.054	1,091,357	6.9774	3.55%
2013-05-02	0	1.970	1.970	1.980	1.950	1.990	3,758,000	7,412,970	1.9726	6.812	6.812	6.847	6.743	6.882	1,086,731	6.8214	-0.51%
2013-04-30	0	1.980	1.970	1.980	1.970	2.000	1,161,000	2,304,878	1.9853	6.847	6.812	6.847	6.812	6.916	335,736	6.8652	1.02%
2013-04-29	0	1.960	1.960	1.980	1.960	2.000	838,100	1,665,452	1.9872	6.778	6.778	6.847	6.778	6.916	242,360	6.8718	-1.51%
2013-04-26	0	1.990	1.980	1.990	1.970	2.020	2,616,600	5,211,775	1.9918	6.882	6.847	6.882	6.812	6.985	756,663	6.8878	0.51%
2013-04-25	0	1.980	1.970	1.980	1.900	1.980	4,224,000	8,165,000	1.9330	6.847	6.812	6.847	6.570	6.847	1,221,487	6.6845	0.51%
2013-04-24	0	1.970	1.960	1.970	1.950	1.990	2,280,000	4,481,010	1.9654	6.812	6.778	6.812	6.743	6.882	659,326	6.7964	1.55%
2013-04-23	0	1.940	1.920	1.950	1.920	1.970	1,522,000	2,949,570	1.9380	6.709	6.640	6.743	6.640	6.812	440,129	6.7016	-1.02%
2013-04-22	0	1.960	1.940	1.960	1.930	1.980	1,973,000	3,854,730	1.9537	6.778	6.709	6.778	6.674	6.847	570,548	6.7562	0.00%
2013-04-19	0	1.960	1.940	1.960	1.870	1.960	4,231,000	8,170,050	1.9310	6.778	6.709	6.778	6.467	6.778	1,223,512	6.6775	4.81%
2013-04-18	0	1.870	1.850	1.860	1.780	1.880	3,971,000	7,226,370	1.8198	6.467	6.397	6.432	6.155	6.501	1,148,325	6.2930	3.31%
2013-04-17	0	1.810	1.810	1.830	1.810	1.840	3,623,400	6,623,760	1.8281	6.259	6.259	6.328	6.259	6.363	1,047,807	6.3215	-1.09%
2013-04-16	0	1.830	1.810	1.830	1.770	1.840	3,511,000	6,392,965	1.8208	6.328	6.259	6.328	6.121	6.363	1,015,304	6.2966	0.55%
2013-04-15	0	1.820	1.810	1.820	1.800	1.830	2,349,000	4,256,700	1.8121	6.294	6.259	6.294	6.225	6.328	679,279	6.2665	-0.55%
2013-04-12	0	1.830	1.820	1.830	1.800	1.880	3,821,000	7,012,840	1.8353	6.328	6.294	6.328	6.225	6.501	1,104,949	6.3468	1.67%
2013-04-11	0	1.800	1.790	1.800	1.790	1.850	2,225,000	4,022,130	1.8077	6.225	6.190	6.225	6.190	6.397	643,421	6.2512	0.56%
2013-04-10	0	1.790	1.780	1.790	1.770	1.810	1,842,000	3,305,632	1.7946	6.190	6.155	6.190	6.121	6.259	532,666	6.2058	0.00%
2013-04-09	0	1.790	1.790	1.800	1.790	1.810	3,750,000	6,753,270	1.8009	6.190	6.190	6.225	6.190	6.259	1,084,417	6.2276	-0.56%
2013-04-08	0	1.800	1.780	1.800	1.730	1.820	4,245,000	7,513,680	1.7700	6.225	6.155	6.225	5.982	6.294	1,227,560	6.1208	-1.10%
2013-04-05	0	1.820	1.810	1.820	1.810	1.880	2,081,000	3,804,910	1.8284	6.294	6.259	6.294	6.259	6.501	601,779	6.3228	-3.19%
2013-04-03	0	1.880	1.860	1.890	1.860	1.930	2,616,000	4,910,840	1.8772	6.501	6.432	6.536	6.432	6.674	756,489	6.4916	0.53%
2013-04-02	0	1.870	1.860	1.870	1.850	1.920	3,565,000	6,668,250	1.8705	6.467	6.432	6.467	6.397	6.640	1,030,919	6.4683	-1.06%
2013-03-28	0	1.890	1.870	1.890	1.860	1.900	1,477,000	2,777,140	1.8803	6.536	6.467	6.536	6.432	6.570	427,116	6.5021	-1.05%
2013-03-27	0	1.910	1.900	1.910	1.870	1.980	3,763,200	7,194,599	1.9118	6.605	6.570	6.605	6.467	6.847	1,088,234	6.6113	-1.55%
2013-03-26	0	1.940	1.930	1.940	1.860	1.990	4,383,000	8,419,000	1.9208	6.709	6.674	6.709	6.432	6.882	1,267,467	6.6424	-0.51%
2013-03-25	0	2.050	2.040	2.050	1.950	2.060	7,179,200	14,296,152	1.9913	6.743	6.710	6.743	6.414	6.776	2,182,531	6.5503	4.06%
2013-03-22	0	1.970	1.960	1.970	1.900	1.970	5,816,000	11,239,320	1.9325	6.480	6.447	6.480	6.250	6.480	1,768,108	6.3567	2.07%
2013-03-21	0	1.930	1.910	1.930	1.890	1.960	2,883,000	5,527,850	1.9174	6.349	6.283	6.349	6.217	6.447	876,454	6.3071	0.00%
2013-03-20	0	1.930	1.910	1.930	1.870	1.930	3,285,000	6,242,600	1.9003	6.349	6.283	6.349	6.151	6.349	998,665	6.2509	3.76%
2013-03-19	0	1.860	1.840	1.860	1.790	1.860	7,920,000	14,474,810	1.8276	6.118	6.052	6.118	5.888	6.118	2,407,740	6.0118	2.76%
2013-03-18	0	1.810	1.790	1.810	1.750	1.860	2,734,000	4,875,580	1.7833	5.954	5.888	5.954	5.756	6.118	831,157	5.8660	-1.63%
2013-03-15	0	1.840	1.820	1.840	1.810	1.890	911,000	1,674,400	1.8380	6.052	5.987	6.052	5.954	6.217	276,951	6.0458	0.00%
2013-03-14	0	1.840	1.830	1.850	1.790	1.880	5,316,000	9,685,190	1.8219	6.052	6.020	6.085	5.888	6.184	1,616,104	5.9929	-2.65%
2013-03-13	0	1.890	1.880	1.890	1.870	1.960	2,115,000	3,998,640	1.8906	6.217	6.184	6.217	6.151	6.447	642,976	6.2190	-2.07%
2013-03-12	0	1.930	1.920	1.930	1.890	1.960	2,001,200	3,836,962	1.9173	6.349	6.316	6.349	6.217	6.447	608,380	6.3069	0.00%
2013-03-11	0	1.930	1.920	1.940	1.900	1.980	2,907,000	5,634,940	1.9384	6.349	6.316	6.381	6.250	6.513	883,750	6.3762	-1.53%
2013-03-08	0	1.960	1.950	1.960	1.950	2.020	3,571,000	7,048,240	1.9737	6.447	6.414	6.447	6.414	6.645	1,085,611	6.4924	-0.51%
2013-03-07	0	1.970	1.960	1.980	1.910	2.020	3,434,000	6,725,210	1.9584	6.480	6.447	6.513	6.283	6.645	1,043,962	6.4420	-1.01%
2013-03-06	0	1.990	1.990	2.010	1.950	2.080	3,051,200	6,114,246	2.0039	6.546	6.546	6.612	6.414	6.842	927,588	6.5916	0.00%
2013-03-05	0	1.990	1.970	1.980	1.930	2.010	1,365,000	2,677,110	1.9613	6.546	6.480	6.513	6.349	6.612	414,970	6.4513	0.51%
2013-03-04	0	1.980	1.960	1.990	1.940	2.100	2,644,000	5,207,720	1.9696	6.513	6.447	6.546	6.381	6.908	803,796	6.4789	-4.81%
2013-03-01	0	2.080	2.070	2.080	2.060	2.180	4,247,600	8,947,122	2.1064	6.842	6.809	6.842	6.776	7.171	1,291,302	6.9288	-3.70%
2013-02-28	0	2.160	2.150	2.160	2.120	2.190	4,224,600	9,052,004	2.1427	7.105	7.072	7.105	6.974	7.204	1,284,310	7.0481	1.41%
2013-02-27	0	2.130	2.120	2.130	2.000	2.140	3,189,400	6,531,208	2.0478	7.006	6.974	7.006	6.579	7.039	969,602	6.7360	7.58%
2013-02-26	0	1.980	1.980	1.990	1.950	2.030	5,571,000	11,098,120	1.9921	6.513	6.513	6.546	6.414	6.677	1,693,626	6.5529	-2.46%
2013-02-25	0	2.030	2.030	2.040	1.990	2.050	4,108,200	8,340,204	2.0301	6.677	6.677	6.710	6.546	6.743	1,248,924	6.6779	0.50%
2013-02-22	0	2.020	2.010	2.040	1.910	2.040	11,609,000	22,986,270	1.9800	6.645	6.612	6.710	6.283	6.710	3,529,223	6.5131	2.02%
2013-02-21	0	1.980	1.970	1.980	1.830	1.990	10,012,000	19,113,480	1.9091	6.513	6.480	6.513	6.020	6.546	3,043,723	6.2796	0.00%
2013-02-20	0	1.980	1.960	1.980	1.940	2.070	9,903,000	19,829,080	2.0023	6.513	6.447	6.513	6.381	6.809	3,010,587	6.5865	-3.41%
2013-02-19	0	2.050	2.040	2.050	2.040	2.130	7,080,000	14,740,895	2.0820	6.743	6.710	6.743	6.710	7.006	2,152,373	6.8487	-1.44%
2013-02-18	0	2.080	2.070	2.080	2.030	2.090	4,276,000	8,775,040	2.0522	6.842	6.809	6.842	6.677	6.875	1,299,936	6.7504	0.00%
2013-02-15	0	2.080	2.080	2.090	2.050	2.110	4,275,400	8,900,560	2.0818	6.842	6.842	6.875	6.743	6.941	1,299,754	6.8479	-0.48%
2013-02-14	0	2.090	2.070	2.090	2.050	2.100	2,325,000	4,818,240	2.0724	6.875	6.809	6.875	6.743	6.908	706,818	6.8168	0.48%
2013-02-08	0	2.080	2.060	2.080	2.040	2.100	6,536,200	13,530,146	2.0700	6.842	6.776	6.842	6.710	6.908	1,987,054	6.8091	-0.48%
2013-02-07	0	2.090	2.090	2.100	1.970	2.100	11,509,200	23,375,688	2.0310	6.875	6.875	6.908	6.480	6.908	3,498,883	6.6809	0.97%
2013-02-06	0	2.070	2.050	2.080	2.050	2.200	12,077,200	25,536,788	2.1145	6.809	6.743	6.842	6.743	7.237	3,671,560	6.9553	-5.48%
2013-02-05	0	2.190	2.170	2.190	2.170	2.230	3,587,000	7,881,390	2.1972	7.204	7.138	7.204	7.138	7.335	1,090,475	7.2275	-2.67%
2013-02-04	0	2.250	2.240	2.250	2.200	2.290	4,702,200	10,540,296	2.2416	7.401	7.368	7.401	7.237	7.533	1,429,504	7.3734	0.00%
2013-02-01	0	2.250	2.240	2.250	2.090	2.250	7,342,200	16,033,270	2.1837	7.401	7.368	7.401	6.875	7.401	2,232,084	7.1831	4.17%
2013-01-31	0	2.160	2.150	2.160	2.150	2.230	2,656,806	5,769,528	2.1716	7.105	7.072	7.105	7.072	7.335	807,689	7.1433	-0.46%
2013-01-30	0	2.170	2.160	2.170	2.160	2.220	8,302,400	18,039,670	2.1728	7.138	7.105	7.138	7.105	7.302	2,523,992	7.1473	0.46%
2013-01-29	0	2.160	2.150	2.170	2.090	2.170	9,776,594	20,894,231	2.1372	7.105	7.072	7.138	6.875	7.138	2,972,158	7.0300	2.86%
2013-01-28	0	2.100	2.100	2.110	2.040	2.170	20,157,000	42,088,524	2.0880	6.908	6.908	6.941	6.710	7.138	6,127,880	6.8684	-2.78%
2013-01-25	0	2.160	2.150	2.160	2.150	2.310	13,925,000	31,232,190	2.2429	7.105	7.072	7.105	7.072	7.598	4,233,305	7.3777	-5.26%
2013-01-24	0	2.280	2.270	2.280	2.230	2.290	20,983,600	47,493,314	2.2634	7.500	7.467	7.500	7.335	7.533	6,379,172	7.4451	2.70%
2013-01-23	0	2.220	2.230	2.240	2.190	2.370	221,254,800	523,067,451	2.3641	7.302	7.335	7.368	7.204	7.796	67,263,125	7.7764	-16.54%
2013-01-22	0	2.660	2.650	2.660	2.600	2.710	13,107,800	34,649,936	2.6435	8.750	8.717	8.750	8.552	8.914	3,984,870	8.6954	0.38%
2013-01-21	0	2.650	2.640	2.650	2.560	2.700	15,478,600	41,114,368	2.6562	8.717	8.684	8.717	8.421	8.881	4,705,611	8.7373	3.92%
2013-01-18	0	2.550	2.520	2.540	2.410	2.550	6,942,000	17,072,242	2.4593	8.388	8.289	8.355	7.927	8.388	2,110,420	8.0895	3.66%
2013-01-17	0	2.460	2.450	2.460	2.420	2.490	7,202,400	17,705,462	2.4583	8.092	8.059	8.092	7.960	8.191	2,189,584	8.0862	1.65%
2013-01-16	0	2.420	2.600	2.680	2.340	2.600	9,985,400	23,822,560	2.3857	7.960	8.552	8.816	7.697	8.552	3,035,637	7.8476	2.11%
2013-01-15	0	2.370	2.360	2.370	2.310	2.420	6,953,800	16,297,952	2.3437	7.796	7.763	7.796	7.598	7.960	2,114,008	7.7095	-0.84%
2013-01-14	0	2.390	2.390	2.400	2.350	2.400	5,306,600	12,598,300	2.3741	7.862	7.862	7.895	7.730	7.895	1,613,246	7.8093	1.70%
2013-01-11	0	2.350	2.340	2.360	2.300	2.370	6,982,200	16,357,002	2.3427	7.730	7.697	7.763	7.566	7.796	2,122,641	7.7060	0.86%
2013-01-10	0	2.330	2.310	2.330	2.260	2.340	6,759,600	15,584,070	2.3055	7.664	7.598	7.664	7.434	7.697	2,054,969	7.5836	3.56%
2013-01-09	0	2.250	2.240	2.250	2.220	2.260	2,383,400	5,348,232	2.2440	7.401	7.368	7.401	7.302	7.434	724,572	7.3812	0.90%
2013-01-08	0	2.230	2.210	2.240	2.200	2.250	2,185,000	4,856,360	2.2226	7.335	7.270	7.368	7.237	7.401	664,256	7.3110	-0.45%
2013-01-07	0	2.240	2.230	2.250	2.160	2.250	2,849,400	6,311,522	2.2150	7.368	7.335	7.401	7.105	7.401	866,239	7.2861	3.70%
2013-01-04	0	2.160	2.140	2.160	2.100	2.230	1,727,000	3,665,690	2.1226	7.105	7.039	7.105	6.908	7.335	525,021	6.9820	-2.26%
2013-01-03	0	2.210	2.190	2.210	2.190	2.280	1,267,400	2,819,120	2.2243	7.270	7.204	7.270	7.204	7.500	385,299	7.3167	-1.34%
2013-01-02	0	2.240	2.230	2.250	2.210	2.290	1,367,600	3,080,832	2.2527	7.368	7.335	7.401	7.270	7.533	415,761	7.4101	-0.44%
2012-12-31	0	2.250	2.250	2.300	2.100	2.300	1,036,600	2,266,974	2.1869	7.401	7.401	7.566	6.908	7.566	315,134	7.1937	5.63%
2012-12-28	0	2.130	2.130	2.140	2.080	2.160	1,266,000	2,661,570	2.1023	7.006	7.006	7.039	6.842	7.105	384,874	6.9154	1.91%
2012-12-27	0	2.090	2.080	2.090	2.080	2.140	374,800	787,806	2.1019	6.875	6.842	6.875	6.842	7.039	113,942	6.9141	0.00%
2012-12-24	0	2.090	2.060	2.090	2.050	2.090	244,400	507,656	2.0772	6.875	6.776	6.875	6.743	6.875	74,299	6.8326	1.95%
2012-12-21	0	2.050	2.030	2.060	2.030	2.090	511,400	1,052,734	2.0585	6.743	6.677	6.776	6.677	6.875	155,469	6.7713	0.00%
2012-12-20	0	2.050	2.030	2.060	2.020	2.060	190,400	385,630	2.0254	6.743	6.677	6.776	6.645	6.776	57,883	6.6622	0.49%
2012-12-19	0	2.040	2.030	2.040	2.010	2.100	334,000	680,420	2.0372	6.710	6.677	6.710	6.612	6.908	101,539	6.7011	1.49%
2012-12-18	0	2.010	1.990	2.000	1.990	2.100	1,844,600	3,736,464	2.0256	6.612	6.546	6.579	6.546	6.908	560,772	6.6631	-2.90%
2012-12-17	0	2.070	2.070	2.110	2.000	2.150	2,324,000	4,766,760	2.0511	6.809	6.809	6.941	6.579	7.072	706,514	6.7469	-2.36%
2012-12-14	0	2.120	2.100	2.120	2.060	2.120	3,207,600	6,680,590	2.0827	6.974	6.908	6.974	6.776	6.974	975,135	6.8509	0.47%
2012-12-13	0	2.110	2.090	2.110	2.090	2.150	3,115,000	6,593,080	2.1166	6.941	6.875	6.941	6.875	7.072	946,983	6.9622	-1.40%
2012-12-12	0	2.140	2.120	2.140	2.060	2.140	939,600	1,984,782	2.1124	7.039	6.974	7.039	6.776	7.039	285,645	6.9484	1.42%
2012-12-11	0	2.110	2.080	2.110	2.070	2.150	1,312,200	2,771,960	2.1125	6.941	6.842	6.941	6.809	7.072	398,919	6.9487	-1.40%
2012-12-10	0	2.140	2.130	2.140	2.090	2.180	1,953,400	4,155,118	2.1271	7.039	7.006	7.039	6.875	7.171	593,848	6.9969	2.88%
2012-12-07	0	2.080	2.070	2.080	2.070	2.100	1,087,000	2,259,890	2.0790	6.842	6.809	6.842	6.809	6.908	330,456	6.8387	-0.48%
2012-12-06	0	2.090	2.080	2.090	2.030	2.120	1,727,600	3,584,500	2.0748	6.875	6.842	6.875	6.677	6.974	525,203	6.8250	0.48%
2012-12-05	0	2.080	2.060	2.080	2.040	2.090	2,273,000	4,693,090	2.0647	6.842	6.776	6.842	6.710	6.875	691,009	6.7916	0.00%
2012-12-04	0	2.080	2.060	2.080	2.020	2.080	866,200	1,778,860	2.0536	6.842	6.776	6.842	6.645	6.842	263,331	6.7552	1.96%
2012-12-03	0	2.040	2.020	2.040	2.020	2.120	1,818,490	3,718,157	2.0446	6.710	6.645	6.710	6.645	6.974	552,835	6.7256	-0.97%
2012-11-30	0	2.060	2.040	2.070	1.960	2.070	2,613,400	5,241,652	2.0057	6.776	6.710	6.809	6.447	6.809	794,493	6.5975	2.49%
2012-11-29	0	2.010	2.000	2.010	1.960	2.020	1,328,400	2,648,622	1.9938	6.612	6.579	6.612	6.447	6.645	403,844	6.5585	1.52%
2012-11-28	0	1.980	1.960	1.980	1.950	1.990	843,000	1,663,160	1.9729	6.513	6.447	6.513	6.414	6.546	256,278	6.4897	0.00%
2012-11-27	0	1.980	1.960	1.980	1.950	1.990	2,126,000	4,187,920	1.9699	6.513	6.447	6.513	6.414	6.546	646,320	6.4796	1.54%
2012-11-26	0	1.950	1.930	1.960	1.890	1.960	1,569,400	3,005,150	1.9148	6.414	6.349	6.447	6.217	6.447	477,109	6.2987	3.17%
2012-11-23	0	1.890	1.880	1.890	1.880	1.960	1,020,600	1,945,730	1.9065	6.217	6.184	6.217	6.184	6.447	310,270	6.2711	-1.05%
2012-11-22	0	1.910	1.900	1.910	1.900	1.930	437,000	835,630	1.9122	6.283	6.250	6.283	6.250	6.349	132,851	6.2900	-0.52%
2012-11-21	0	1.920	1.910	1.920	1.920	1.940	318,000	614,000	1.9308	6.316	6.283	6.316	6.316	6.381	96,674	6.3512	-1.03%
2012-11-20	0	1.940	1.920	1.940	1.920	1.950	745,000	1,442,900	1.9368	6.381	6.316	6.381	6.316	6.414	226,486	6.3708	1.04%
2012-11-19	0	1.920	1.910	1.920	1.890	1.930	1,145,800	2,190,008	1.9113	6.316	6.283	6.316	6.217	6.349	348,332	6.2871	1.05%
2012-11-16	0	1.900	1.880	1.900	1.850	1.900	990,000	1,852,560	1.8713	6.250	6.184	6.250	6.085	6.250	300,967	6.1553	2.15%
2012-11-15	0	1.860	1.850	1.860	1.840	1.870	548,000	1,013,180	1.8489	6.118	6.085	6.118	6.052	6.151	166,596	6.0817	0.00%
2012-11-14	0	1.860	1.850	1.860	1.840	1.880	631,000	1,171,970	1.8573	6.118	6.085	6.118	6.052	6.184	191,829	6.1095	-0.53%
2012-11-13	0	1.870	1.860	1.870	1.840	1.880	648,200	1,205,774	1.8602	6.151	6.118	6.151	6.052	6.184	197,058	6.1189	-0.53%
2012-11-12	0	1.880	1.870	1.880	1.850	1.880	553,000	1,029,460	1.8616	6.184	6.151	6.184	6.085	6.184	168,116	6.1235	1.08%
2012-11-09	0	1.860	1.850	1.860	1.820	1.880	1,296,200	2,397,212	1.8494	6.118	6.085	6.118	5.987	6.184	394,055	6.0835	-0.53%
2012-11-08	0	1.870	1.860	1.870	1.860	1.890	579,000	1,082,690	1.8699	6.151	6.118	6.151	6.118	6.217	176,020	6.1509	-1.06%
2012-11-07	0	1.890	1.880	1.890	1.850	1.900	863,600	1,616,468	1.8718	6.217	6.184	6.217	6.085	6.250	262,541	6.1570	0.53%
2012-11-06	0	1.880	1.870	1.890	1.800	1.920	2,084,000	3,828,410	1.8370	6.184	6.151	6.217	5.921	6.316	633,552	6.0428	3.87%
2012-11-05	0	1.810	1.810	1.820	1.810	1.870	1,327,000	2,449,940	1.8462	5.954	5.954	5.987	5.954	6.151	403,418	6.0730	-2.16%
2012-11-02	0	1.850	1.840	1.850	1.800	1.850	1,895,000	3,462,250	1.8270	6.085	6.052	6.085	5.921	6.085	576,094	6.0099	3.35%
2012-11-01	0	1.790	1.790	1.810	1.780	1.810	688,400	1,233,060	1.7912	5.888	5.888	5.954	5.855	5.954	209,279	5.8919	-0.56%
2012-10-31	0	1.800	1.790	1.800	1.780	1.830	954,800	1,733,880	1.8160	5.921	5.888	5.921	5.855	6.020	290,266	5.9734	-1.10%
2012-10-30	0	1.820	1.800	1.820	1.810	1.840	654,000	1,191,780	1.8223	5.987	5.921	5.987	5.954	6.052	198,821	5.9942	-0.55%
2012-10-29	0	1.830	1.810	1.830	1.810	1.830	800,000	1,459,270	1.8241	6.020	5.954	6.020	5.954	6.020	243,206	6.0001	0.55%
2012-10-26	0	1.820	1.820	1.830	1.810	1.830	1,003,600	1,826,442	1.8199	5.987	5.987	6.020	5.954	6.020	305,102	5.9863	-0.55%
2012-10-25	0	1.830	1.830	1.840	1.800	1.840	2,039,400	3,715,670	1.8219	6.020	6.020	6.052	5.921	6.052	619,993	5.9931	0.55%
2012-10-24	0	1.820	1.790	1.800	1.700	1.830	1,788,000	3,185,280	1.7815	5.987	5.888	5.921	5.592	6.020	543,565	5.8600	1.68%
2012-10-22	0	1.790	1.780	1.790	1.770	1.810	3,332,400	5,984,636	1.7959	5.888	5.855	5.888	5.822	5.954	1,013,075	5.9074	0.56%
2012-10-19	0	1.780	1.780	1.790	1.780	1.800	469,000	838,510	1.7879	5.855	5.855	5.888	5.855	5.921	142,580	5.8810	-0.56%
2012-10-18	0	1.790	1.780	1.790	1.780	1.800	959,000	1,715,550	1.7889	5.888	5.855	5.888	5.855	5.921	291,543	5.8844	-0.56%
2012-10-17	0	1.800	1.790	1.800	1.790	1.840	5,470,000	9,913,140	1.8123	5.921	5.888	5.921	5.888	6.052	1,662,921	5.9613	0.56%
2012-10-16	0	1.790	1.780	1.800	1.780	1.810	1,250,200	2,235,510	1.7881	5.888	5.855	5.921	5.855	5.954	380,070	5.8818	-1.10%
2012-10-15	0	1.810	1.790	1.810	1.760	1.830	1,064,000	1,906,000	1.7914	5.954	5.888	5.954	5.789	6.020	323,464	5.8925	0.56%
2012-10-12	0	1.800	1.780	1.800	1.740	1.830	1,698,000	3,038,480	1.7894	5.921	5.855	5.921	5.724	6.020	516,205	5.8862	0.00%
2012-10-11	0	1.800	1.790	1.800	1.800	1.840	582,000	1,057,720	1.8174	5.921	5.888	5.921	5.921	6.052	176,932	5.9781	-3.23%
2012-10-10	0	1.860	1.850	1.860	1.820	1.880	829,600	1,541,072	1.8576	6.118	6.085	6.118	5.987	6.184	252,205	6.1104	0.54%
2012-10-09	0	1.850	1.840	1.850	1.820	1.920	807,000	1,510,610	1.8719	6.085	6.052	6.085	5.987	6.316	245,334	6.1574	1.09%
2012-10-08	0	1.830	1.810	1.830	1.790	1.860	1,444,800	2,639,966	1.8272	6.020	5.954	6.020	5.888	6.118	439,230	6.0104	2.81%
2012-10-05	0	1.780	1.770	1.820	1.770	1.820	450,000	807,120	1.7936	5.855	5.822	5.987	5.822	5.987	136,803	5.8999	-1.11%
2012-10-04	0	1.800	1.780	1.800	1.650	1.800	1,021,000	1,727,780	1.6922	5.921	5.855	5.921	5.427	5.921	310,392	5.5665	-0.55%
2012-10-03	0	1.810	1.810	1.820	1.760	1.850	555,000	996,560	1.7956	5.954	5.954	5.987	5.789	6.085	168,724	5.9064	-3.21%
2012-09-28	0	1.870	1.840	1.880	1.780	1.880	733,000	1,334,770	1.8210	6.151	6.052	6.184	5.855	6.184	222,838	5.9899	2.75%
2012-09-27	0	1.820	1.800	1.830	1.770	1.840	1,304,000	2,367,300	1.8154	5.987	5.921	6.020	5.822	6.052	396,426	5.9716	3.41%
2012-09-26	0	1.760	1.750	1.790	1.760	1.810	776,000	1,388,750	1.7896	5.789	5.756	5.888	5.789	5.954	235,910	5.8868	-1.68%
2012-09-25	0	1.810	1.780	1.810	1.780	1.830	1,874,785	3,363,300	1.7940	5.888	5.790	5.888	5.790	5.953	576,317	5.8359	0.56%
2012-09-24	0	1.800	1.800	1.830	1.790	1.840	1,224,000	2,229,630	1.8216	5.855	5.855	5.953	5.823	5.986	376,263	5.9257	-2.17%
2012-09-21	0	1.840	1.820	1.840	1.750	1.870	1,961,000	3,532,880	1.8016	5.986	5.921	5.986	5.693	6.083	602,820	5.8606	3.37%
2012-09-20	0	1.780	1.740	1.790	1.670	1.790	1,319,800	2,277,873	1.7259	5.790	5.660	5.823	5.433	5.823	405,712	5.6145	0.00%
2012-09-19	0	1.780	1.780	1.790	1.770	1.790	784,000	1,396,210	1.7809	5.790	5.790	5.823	5.758	5.823	241,005	5.7933	0.00%
2012-09-18	0	1.780	1.770	1.780	1.740	1.780	502,600	884,864	1.7606	5.790	5.758	5.790	5.660	5.790	154,501	5.7272	0.00%
2012-09-17	0	1.780	1.750	1.780	1.720	1.820	1,147,800	2,041,924	1.7790	5.790	5.693	5.790	5.595	5.921	352,839	5.7871	-0.56%
2012-09-14	0	1.790	1.770	1.790	1.770	1.880	2,901,000	5,272,150	1.8174	5.823	5.758	5.823	5.758	6.116	891,780	5.9119	0.00%
2012-09-13	0	1.790	1.780	1.790	1.780	1.850	1,643,000	2,989,310	1.8194	5.823	5.790	5.823	5.790	6.018	505,065	5.9187	0.00%
2012-09-12	0	1.790	1.780	1.790	1.770	1.850	510,000	910,530	1.7854	5.823	5.790	5.823	5.758	6.018	156,776	5.8078	-3.24%
2012-09-11	0	1.850	1.830	1.850	1.800	1.860	964,000	1,758,170	1.8238	6.018	5.953	6.018	5.855	6.051	296,338	5.9330	0.00%
2012-09-10	0	1.850	1.840	1.850	1.830	1.860	193,000	355,650	1.8427	6.018	5.986	6.018	5.953	6.051	59,329	5.9945	0.54%
2012-09-07	0	1.840	1.830	1.850	1.780	1.850	610,600	1,108,174	1.8149	5.986	5.953	6.018	5.790	6.018	187,701	5.9039	2.22%
2012-09-06	0	1.800	1.780	1.820	1.780	1.820	533,000	958,470	1.7983	5.855	5.790	5.921	5.790	5.921	163,846	5.8498	0.00%
2012-09-05	0	1.800	1.790	1.800	1.760	1.820	406,000	725,430	1.7868	5.855	5.823	5.855	5.725	5.921	124,806	5.8125	0.00%
2012-09-04	0	1.800	1.780	1.800	1.730	1.860	1,056,800	1,869,118	1.7687	5.855	5.790	5.855	5.628	6.051	324,865	5.7535	-3.23%
2012-09-03	0	1.860	1.850	1.860	1.750	1.890	967,400	1,760,244	1.8196	6.051	6.018	6.051	5.693	6.148	297,383	5.9191	6.29%
2012-08-31	0	1.750	1.740	1.750	1.590	1.760	1,585,600	2,678,694	1.6894	5.693	5.660	5.693	5.172	5.725	487,420	5.4957	3.55%
2012-08-30	0	1.690	1.690	1.750	1.630	1.800	315,000	548,580	1.7415	5.498	5.498	5.693	5.302	5.855	96,832	5.6653	-3.43%
2012-08-29	0	1.750	1.750	1.810	1.750	1.850	639,000	1,131,720	1.7711	5.693	5.693	5.888	5.693	6.018	196,431	5.7614	-2.78%
2012-08-28	0	1.800	1.760	1.800	1.750	1.880	886,000	1,585,610	1.7896	5.855	5.725	5.855	5.693	6.116	272,360	5.8217	1.12%
2012-08-27	0	1.780	1.760	1.820	1.730	1.820	655,000	1,155,230	1.7637	5.790	5.725	5.921	5.628	5.921	201,350	5.7374	0.00%
2012-08-24	0	1.780	1.770	1.800	1.750	1.900	1,054,200	1,871,628	1.7754	5.790	5.758	5.855	5.693	6.181	324,066	5.7755	-1.11%
2012-08-23	0	1.800	1.800	1.850	1.770	1.920	1,600,000	2,899,660	1.8123	5.855	5.855	6.018	5.758	6.246	491,847	5.8955	-2.70%
2012-08-22	0	1.850	1.810	1.850	1.770	1.940	1,693,000	3,109,030	1.8364	6.018	5.888	6.018	5.758	6.311	520,435	5.9739	-3.14%
2012-08-21	0	1.910	1.910	1.930	1.790	1.930	687,000	1,265,400	1.8419	6.213	6.213	6.278	5.823	6.278	211,187	5.9919	2.69%
2012-08-20	0	1.860	1.860	1.900	1.860	1.980	520,000	1,011,460	1.9451	6.051	6.051	6.181	6.051	6.441	159,850	6.3275	-5.10%
2012-08-17	0	1.960	1.950	1.960	1.920	2.010	405,000	789,770	1.9500	6.376	6.343	6.376	6.246	6.539	124,499	6.3436	2.08%
2012-08-16	0	1.920	1.920	1.930	1.920	1.980	503,400	976,910	1.9406	6.246	6.246	6.278	6.246	6.441	154,747	6.3129	-2.04%
2012-08-15	0	1.960	1.930	1.960	1.920	1.990	396,000	768,630	1.9410	6.376	6.278	6.376	6.246	6.474	121,732	6.3141	-0.51%
2012-08-14	0	1.970	1.930	1.970	1.870	2.050	605,400	1,169,304	1.9315	6.408	6.278	6.408	6.083	6.669	186,103	6.2831	7.07%
2012-08-13	0	1.840	1.830	1.880	1.830	1.880	838,800	1,552,660	1.8510	5.986	5.953	6.116	5.953	6.116	257,851	6.0215	0.55%
2012-08-10	0	1.830	1.820	1.830	1.780	1.850	978,200	1,780,226	1.8199	5.953	5.921	5.953	5.790	6.018	300,703	5.9202	-1.61%
2012-08-09	0	1.860	1.860	1.870	1.820	1.860	344,000	638,610	1.8564	6.051	6.051	6.083	5.921	6.051	105,747	6.0390	0.00%
2012-08-08	0	1.860	1.860	1.870	1.850	1.900	215,200	402,916	1.8723	6.051	6.051	6.083	6.018	6.181	66,153	6.0906	0.00%
2012-08-07	0	1.860	1.860	1.890	1.840	1.920	670,400	1,256,146	1.8737	6.051	6.051	6.148	5.986	6.246	206,084	6.0953	-3.12%
2012-08-06	0	1.920	1.910	1.920	1.860	2.000	1,134,800	2,186,178	1.9265	6.246	6.213	6.246	6.051	6.506	348,842	6.2670	3.23%
2012-08-03	0	1.860	1.840	1.860	1.830	1.880	351,000	650,220	1.8525	6.051	5.986	6.051	5.953	6.116	107,899	6.0262	0.00%
2012-08-02	0	1.860	1.840	1.860	1.840	1.880	896,800	1,668,156	1.8601	6.051	5.986	6.051	5.986	6.116	275,680	6.0511	1.09%
2012-08-01	0	1.840	1.830	1.840	1.810	1.860	856,000	1,571,500	1.8359	5.986	5.953	5.986	5.888	6.051	263,138	5.9722	0.55%
2012-07-31	0	1.830	1.820	1.830	1.760	1.840	1,042,000	1,883,970	1.8080	5.953	5.921	5.953	5.725	5.986	320,315	5.8816	0.00%
2012-07-30	0	1.830	1.790	1.840	1.750	1.860	672,800	1,209,784	1.7981	5.953	5.823	5.986	5.693	6.051	206,822	5.8494	-2.14%
2012-07-27	0	1.870	1.820	1.870	1.680	1.880	1,701,400	3,040,088	1.7868	6.083	5.921	6.083	5.465	6.116	523,018	5.8126	7.47%
2012-07-26	0	1.740	1.720	1.740	1.640	1.750	1,154,000	1,960,650	1.6990	5.660	5.595	5.660	5.335	5.693	354,745	5.5269	4.19%
2012-07-25	0	1.670	1.650	1.680	1.660	1.740	416,000	714,680	1.7180	5.433	5.368	5.465	5.400	5.660	127,880	5.5887	-3.47%
2012-07-24	0	1.730	1.730	1.740	1.720	1.760	214,600	372,020	1.7336	5.628	5.628	5.660	5.595	5.725	65,969	5.6393	-0.57%
2012-07-23	0	1.740	1.730	1.740	1.700	1.780	622,000	1,078,560	1.7340	5.660	5.628	5.660	5.530	5.790	191,205	5.6408	-2.25%
2012-07-20	0	1.780	1.760	1.780	1.720	1.790	478,600	837,988	1.7509	5.790	5.725	5.790	5.595	5.823	147,124	5.6958	1.71%
2012-07-19	0	1.750	1.740	1.750	1.690	1.850	1,051,600	1,830,266	1.7405	5.693	5.660	5.693	5.498	6.018	323,266	5.6618	0.00%
2012-07-18	0	1.750	1.750	1.770	1.470	1.760	1,044,000	1,715,022	1.6427	5.693	5.693	5.758	4.782	5.725	320,930	5.3439	5.42%
2012-07-17	0	1.660	1.660	1.670	1.650	1.670	606,000	1,007,046	1.6618	5.400	5.400	5.433	5.368	5.433	186,287	5.4059	1.22%
2012-07-16	0	1.640	1.640	1.650	1.640	1.650	665,000	1,096,660	1.6491	5.335	5.335	5.368	5.335	5.368	204,424	5.3646	0.00%
2012-07-13	0	1.640	1.630	1.640	1.620	1.650	362,000	592,470	1.6367	5.335	5.302	5.335	5.270	5.368	111,280	5.3241	0.00%
2012-07-12	0	1.640	1.630	1.640	1.610	1.640	442,000	721,590	1.6326	5.335	5.302	5.335	5.237	5.335	135,873	5.3108	-0.61%
2012-07-11	0	1.650	1.650	1.660	1.620	1.690	623,000	1,031,170	1.6552	5.368	5.368	5.400	5.270	5.498	191,513	5.3843	-3.51%
2012-07-10	0	1.710	1.700	1.720	1.610	1.720	752,000	1,256,950	1.6715	5.563	5.530	5.595	5.237	5.595	231,168	5.4374	3.64%
2012-07-09	0	1.650	1.650	1.660	1.620	1.670	495,000	817,190	1.6509	5.368	5.368	5.400	5.270	5.433	152,165	5.3704	-2.37%
2012-07-06	0	1.690	1.670	1.690	1.620	1.690	1,212,000	2,016,460	1.6637	5.498	5.433	5.498	5.270	5.498	372,574	5.4122	3.05%
2012-07-05	0	1.640	1.630	1.640	1.630	1.690	525,000	866,770	1.6510	5.335	5.302	5.335	5.302	5.498	161,387	5.3707	-1.80%
2012-07-04	0	1.670	1.670	1.700	1.660	1.760	988,000	1,661,870	1.6821	5.433	5.433	5.530	5.400	5.725	303,715	5.4718	-0.60%
2012-07-03	0	1.680	1.680	1.690	1.610	1.690	506,000	839,960	1.6600	5.465	5.465	5.498	5.237	5.498	155,547	5.4001	2.44%
2012-06-29	0	1.640	1.640	1.650	1.630	1.720	780,033	1,308,846	1.6779	5.335	5.335	5.368	5.302	5.595	239,785	5.4584	-2.38%
2012-06-28	0	1.680	1.670	1.680	1.650	1.760	985,000	1,667,530	1.6929	5.465	5.433	5.465	5.368	5.725	302,793	5.5072	0.00%
2012-06-27	0	1.680	1.650	1.680	1.570	1.720	384,000	628,080	1.6356	5.465	5.368	5.465	5.107	5.595	118,043	5.3208	5.66%
2012-06-26	0	1.590	1.580	1.600	1.570	1.630	521,000	832,950	1.5988	5.172	5.140	5.205	5.107	5.302	160,158	5.2008	-2.45%
2012-06-25	0	1.630	1.570	1.630	1.530	1.650	635,000	1,002,520	1.5788	5.302	5.107	5.302	4.977	5.368	195,202	5.1358	2.52%
2012-06-22	0	1.590	1.540	1.590	1.550	1.610	96,000	151,840	1.5817	5.172	5.010	5.172	5.042	5.237	29,511	5.1452	-1.85%
2012-06-21	0	1.620	1.600	1.620	1.610	1.700	402,000	660,590	1.6433	5.270	5.205	5.270	5.237	5.530	123,577	5.3456	-2.99%
2012-06-20	0	1.670	1.650	1.670	1.620	1.720	1,144,000	1,898,250	1.6593	5.433	5.368	5.433	5.270	5.595	351,670	5.3978	-0.60%
2012-06-19	0	1.680	1.650	1.690	1.590	1.680	1,066,000	1,736,510	1.6290	5.465	5.368	5.498	5.172	5.465	327,693	5.2992	6.33%
2012-06-18	0	1.580	1.580	1.590	1.580	1.700	280,000	451,650	1.6130	5.140	5.140	5.172	5.140	5.530	86,073	5.2473	0.64%
2012-06-15	0	1.570	1.560	1.570	1.530	1.580	661,000	1,029,920	1.5581	5.107	5.075	5.107	4.977	5.140	203,194	5.0686	1.95%
2012-06-14	0	1.540	1.530	1.540	1.520	1.570	646,000	991,320	1.5346	5.010	4.977	5.010	4.945	5.107	198,583	4.9920	-0.65%
2012-06-13	0	1.550	1.540	1.550	1.530	1.570	699,000	1,077,060	1.5409	5.042	5.010	5.042	4.977	5.107	214,876	5.0125	1.97%
2012-06-12	0	1.520	1.520	1.530	1.500	1.540	928,000	1,403,190	1.5121	4.945	4.945	4.977	4.880	5.010	285,271	4.9188	0.00%
2012-06-11	0	1.520	1.510	1.520	1.500	1.550	624,000	951,930	1.5255	4.945	4.912	4.945	4.880	5.042	191,820	4.9626	-1.94%
2012-06-08	0	1.550	1.550	1.570	1.470	1.530	875,000	1,310,910	1.4982	5.042	5.042	5.107	4.782	4.977	268,979	4.8737	2.65%
2012-06-07	0	1.510	1.500	1.510	1.490	1.550	853,000	1,287,100	1.5089	4.912	4.880	4.912	4.847	5.042	262,216	4.9086	1.34%
2012-06-06	0	1.490	1.490	1.500	1.440	1.560	1,022,000	1,519,470	1.4868	4.847	4.847	4.880	4.684	5.075	314,167	4.8365	-0.67%
2012-06-05	0	1.500	1.480	1.500	1.450	1.700	658,000	996,840	1.5150	4.880	4.815	4.880	4.717	5.530	202,272	4.9282	5.88%
2012-06-04	0	1.740	1.730	1.740	1.730	1.800	621,000	1,087,950	1.7519	4.608	4.582	4.608	4.582	4.767	234,468	4.6401	-1.14%
2012-06-01	0	1.760	1.750	1.760	1.730	1.780	587,811	1,031,923	1.7555	4.661	4.635	4.661	4.582	4.714	221,937	4.6496	0.57%
2012-05-31	0	1.750	1.730	1.810	1.730	1.810	727,000	1,283,700	1.7657	4.635	4.582	4.794	4.582	4.794	274,490	4.6767	-0.57%
2012-05-30	0	1.760	1.750	1.760	1.730	1.820	577,000	1,013,420	1.7564	4.661	4.635	4.661	4.582	4.820	217,855	4.6518	1.73%
2012-05-29	0	1.730	1.730	1.740	1.690	1.740	433,000	745,110	1.7208	4.582	4.582	4.608	4.476	4.608	163,486	4.5577	0.58%
2012-05-28	0	1.720	1.710	1.730	1.660	1.720	407,000	683,650	1.6797	4.556	4.529	4.582	4.397	4.556	153,669	4.4489	2.38%
2012-05-25	0	1.680	1.670	1.680	1.670	1.710	371,000	620,340	1.6721	4.450	4.423	4.450	4.423	4.529	140,077	4.4286	-0.59%
2012-05-24	0	1.690	1.690	1.700	1.670	1.710	360,000	607,330	1.6870	4.476	4.476	4.503	4.423	4.529	135,923	4.4682	-2.31%
2012-05-23	0	1.730	1.730	1.740	1.650	1.730	284,000	476,560	1.6780	4.582	4.582	4.608	4.370	4.582	107,228	4.4443	2.98%
2012-05-22	0	1.680	1.680	1.730	1.510	1.730	349,000	588,700	1.6868	4.450	4.450	4.582	3.999	4.582	131,770	4.4676	0.60%
2012-05-21	0	1.670	1.650	1.670	1.670	1.730	72,000	122,630	1.7032	4.423	4.370	4.423	4.423	4.582	27,185	4.5110	0.00%
2012-05-18	0	1.670	1.670	1.700	1.670	1.700	118,000	200,060	1.6954	4.423	4.423	4.503	4.423	4.503	44,553	4.4904	-0.60%
2012-05-17	0	1.680	1.680	1.730	1.680	1.740	214,000	370,060	1.7293	4.450	4.450	4.582	4.450	4.608	80,799	4.5800	-2.89%
2012-05-16	0	1.730	1.580	1.730	1.710	1.750	309,000	530,760	1.7177	4.582	4.185	4.582	4.529	4.635	116,668	4.5493	-1.14%
2012-05-15	0	1.750	1.670	1.750	1.680	1.750	384,000	647,310	1.6857	4.635	4.423	4.635	4.450	4.635	144,985	4.4647	4.17%
2012-05-14	0	1.680	1.630	1.720	1.680	1.780	388,000	660,230	1.7016	4.450	4.317	4.556	4.450	4.714	146,495	4.5068	-1.18%
2012-05-11	0	1.700	1.690	1.730	1.690	1.730	510,000	870,830	1.7075	4.503	4.476	4.582	4.476	4.582	192,558	4.5224	-1.16%
2012-05-10	0	1.720	1.710	1.730	1.720	1.740	1,349,000	2,341,060	1.7354	4.556	4.529	4.582	4.556	4.608	509,335	4.5963	0.00%
2012-05-09	0	1.720	1.720	1.740	1.700	1.720	757,000	1,286,960	1.7001	4.556	4.556	4.608	4.503	4.556	285,817	4.5027	-1.15%
2012-05-08	0	1.740	1.710	1.750	1.740	1.750	116,000	201,940	1.7409	4.608	4.529	4.635	4.608	4.635	43,798	4.6108	1.75%
2012-05-07	0	1.710	1.710	1.750	1.710	1.710	9,000	15,390	1.7100	4.529	4.529	4.635	4.529	4.529	3,398	4.5290	-0.58%
2012-05-04	0	1.720	1.710	1.750	1.700	1.720	728,000	1,243,260	1.7078	4.556	4.529	4.635	4.503	4.556	274,867	4.5231	0.58%
2012-05-03	0	1.710	1.710	1.740	1.700	1.770	268,000	461,220	1.7210	4.529	4.529	4.608	4.503	4.688	101,187	4.5581	-2.84%
2012-05-02	0	1.760	1.720	1.760	1.720	1.770	428,000	743,070	1.7361	4.661	4.556	4.661	4.556	4.688	161,598	4.5983	3.53%
2012-04-30	0	1.700	1.700	1.770	1.700	1.780	213,000	377,340	1.7715	4.503	4.503	4.688	4.503	4.714	80,421	4.6920	-1.73%
2012-04-27	0	1.730	1.700	1.730	1.700	1.740	202,000	348,930	1.7274	4.582	4.503	4.582	4.503	4.608	76,268	4.5750	0.58%
2012-04-26	0	1.720	1.710	1.730	1.720	1.750	207,000	362,190	1.7497	4.556	4.529	4.582	4.556	4.635	78,156	4.6342	-1.71%
2012-04-25	0	1.750	1.650	1.760	1.750	1.770	312,000	549,240	1.7604	4.635	4.370	4.661	4.635	4.688	117,800	4.6625	0.00%
2012-04-24	0	1.750	1.680	1.750	1.750	1.760	251,000	440,100	1.7534	4.635	4.450	4.635	4.635	4.661	94,769	4.6439	4.17%
2012-04-23	0	1.680	1.620	1.770	1.680	1.750	72,000	125,510	1.7432	4.450	4.291	4.688	4.450	4.635	27,185	4.6169	-2.33%
2012-04-20	0	1.720	1.610	1.780	1.720	1.720	105,000	180,600	1.7200	4.556	4.264	4.714	4.556	4.556	39,644	4.5555	1.78%
2012-04-19	0	1.690	1.630	1.780	1.690	1.690	112,000	189,280	1.6900	4.476	4.317	4.714	4.476	4.476	42,287	4.4761	0.00%
2012-04-18	0	1.690	1.690	1.780	1.690	1.760	260,000	455,700	1.7527	4.476	4.476	4.714	4.476	4.661	98,167	4.6421	-3.43%
2012-04-17	0	1.750	1.650	1.780	1.750	1.750	150,000	262,500	1.7500	4.635	4.370	4.714	4.635	4.635	56,635	4.6350	0.00%
2012-04-16	0	1.750	1.650	1.780	1.750	1.750	123,000	215,250	1.7500	4.635	4.370	4.714	4.635	4.635	46,440	4.6350	-0.57%
2012-04-13	0	1.760	1.680	1.760	1.660	1.770	151,000	265,140	1.7559	4.661	4.450	4.661	4.397	4.688	57,012	4.6506	0.00%
2012-04-12	0	1.760	1.680	1.760	1.760	1.760	511,000	899,360	1.7600	4.661	4.450	4.661	4.661	4.661	192,936	4.6615	-0.56%
2012-04-11	0	1.770	1.680	1.770	1.700	1.780	91,000	160,800	1.7670	4.688	4.450	4.688	4.503	4.714	34,358	4.6801	-0.56%
2012-04-10	0	1.780	1.630	1.780	1.780	1.780	60,000	106,800	1.7800	4.714	4.317	4.714	4.714	4.714	22,654	4.7144	0.00%
2012-04-05	0	1.780	1.700	1.780	1.750	1.780	251,000	444,170	1.7696	4.714	4.503	4.714	4.635	4.714	94,769	4.6869	0.00%
2012-04-03	0	1.780	1.650	1.780	1.710	1.790	281,000	490,340	1.7450	4.714	4.370	4.714	4.529	4.741	106,096	4.6217	4.09%
2012-04-02	0	1.710	1.690	1.710	1.710	1.720	126,000	216,620	1.7192	4.529	4.476	4.529	4.529	4.556	47,573	4.5534	-0.58%
2012-03-30	0	1.720	1.650	1.730	1.720	1.740	150,000	258,160	1.7211	4.556	4.370	4.582	4.556	4.608	56,635	4.5583	1.18%
2012-03-29	0	1.700	1.650	1.700	1.700	1.750	159,000	277,800	1.7472	4.503	4.370	4.503	4.503	4.635	60,033	4.6275	-3.41%
2012-03-28	0	1.760	1.700	1.760	1.750	1.760	218,000	383,530	1.7593	4.661	4.503	4.661	4.635	4.661	82,309	4.6596	2.33%
2012-03-27	0	1.720	1.700	1.750	1.720	1.760	121,000	208,920	1.7266	4.556	4.503	4.635	4.556	4.661	45,685	4.5730	1.78%
2012-03-26	0	1.690	1.690	1.770	1.660	1.690	268,000	452,830	1.6897	4.476	4.476	4.688	4.397	4.476	101,187	4.4752	0.00%
2012-03-23	0	1.690	1.630	1.690	1.680	1.690	243,000	408,520	1.6812	4.476	4.317	4.476	4.450	4.476	91,748	4.4526	2.42%
2012-03-22	0	1.650	1.650	1.690	1.620	1.680	154,000	258,570	1.6790	4.370	4.370	4.476	4.291	4.450	58,145	4.4470	1.85%
2012-03-21	0	1.620	1.620	1.680	1.620	1.680	151,000	253,620	1.6796	4.291	4.291	4.450	4.291	4.450	57,012	4.4485	-2.99%
2012-03-20	0	1.670	1.650	1.670	1.650	1.680	120,000	199,800	1.6650	4.423	4.370	4.423	4.370	4.450	45,308	4.4098	1.83%
2012-03-19	0	1.640	1.640	1.660	1.640	1.670	93,000	154,210	1.6582	4.344	4.344	4.397	4.344	4.423	35,114	4.3918	2.50%
2012-03-16	0	1.600	1.550	1.600	1.660	1.670	75,000	125,050	1.6673	4.238	4.105	4.238	4.397	4.423	28,317	4.4160	-3.61%
2012-03-15	0	1.660	1.550	1.660	1.660	1.660	30,000	49,660	1.6553	4.397	4.105	4.397	4.397	4.397	11,327	4.3842	-0.60%
2012-03-14	0	1.670	1.670	1.680	1.670	1.710	452,000	766,300	1.6954	4.423	4.423	4.450	4.423	4.529	170,659	4.4902	-2.34%
2012-03-13	0	1.710	1.700	1.750	1.680	1.780	666,000	1,134,900	1.7041	4.529	4.503	4.635	4.450	4.714	251,458	4.5133	0.59%
2012-03-12	0	1.700	1.700	1.740	1.700	1.740	11,000	18,990	1.7264	4.503	4.503	4.608	4.503	4.608	4,153	4.5724	-1.73%
2012-03-09	0	1.730	1.720	1.780	1.730	1.790	251,000	440,350	1.7544	4.582	4.556	4.714	4.582	4.741	94,769	4.6466	0.00%
2012-03-08	0	1.730	1.700	1.740	1.670	1.730	27,000	45,900	1.7000	4.582	4.503	4.608	4.423	4.582	10,194	4.5025	3.59%
2012-03-07	0	1.670	1.650	1.700	1.670	1.690	120,000	200,420	1.6702	4.423	4.370	4.503	4.423	4.476	45,308	4.4235	-1.18%
2012-03-06	0	1.690	1.670	1.700	1.670	1.740	393,000	669,750	1.7042	4.476	4.423	4.503	4.423	4.608	148,383	4.5137	-2.31%
2012-03-05	0	1.730	1.720	1.760	1.710	1.800	294,000	511,710	1.7405	4.582	4.556	4.661	4.529	4.767	111,004	4.6098	1.17%
2012-03-02	0	1.710	1.710	1.790	1.710	1.880	659,000	1,186,130	1.7999	4.529	4.529	4.741	4.529	4.979	248,815	4.7671	-8.56%
2012-03-01	0	1.870	1.860	1.870	1.850	1.880	102,000	190,060	1.8633	4.953	4.926	4.953	4.900	4.979	38,512	4.9351	-0.53%
2012-02-29	0	1.880	1.870	1.880	1.860	1.880	678,000	1,269,530	1.8725	4.979	4.953	4.979	4.926	4.979	255,989	4.9593	0.00%
2012-02-28	0	1.880	1.860	1.880	1.850	1.940	343,000	644,700	1.8796	4.979	4.926	4.979	4.900	5.138	129,505	4.9782	-3.09%
2012-02-27	0	1.940	1.930	1.940	1.930	1.950	399,000	773,110	1.9376	5.138	5.112	5.138	5.112	5.165	150,648	5.1319	1.04%
2012-02-24	0	1.920	1.890	1.920	1.880	1.920	475,000	901,920	1.8988	5.085	5.006	5.085	4.979	5.085	179,343	5.0290	1.05%
2012-02-23	0	1.900	1.880	1.900	1.850	1.900	503,000	942,530	1.8738	5.032	4.979	5.032	4.900	5.032	189,915	4.9629	0.00%
2012-02-22	0	1.900	1.880	1.900	1.870	1.900	659,000	1,246,900	1.8921	5.032	4.979	5.032	4.953	5.032	248,815	5.0114	1.60%
2012-02-21	0	1.870	1.860	1.870	1.860	1.870	252,000	470,200	1.8659	4.953	4.926	4.953	4.926	4.953	95,146	4.9419	0.00%
2012-02-20	0	1.870	1.860	1.870	1.860	1.880	270,000	503,980	1.8666	4.953	4.926	4.953	4.926	4.979	101,942	4.9438	-0.53%
2012-02-17	0	1.880	1.870	1.880	1.870	1.880	432,000	807,940	1.8702	4.979	4.953	4.979	4.953	4.979	163,108	4.9534	0.53%
2012-02-16	0	1.870	1.860	1.870	1.870	1.880	24,000	44,920	1.8717	4.953	4.926	4.953	4.953	4.979	9,062	4.9572	-0.53%
2012-02-15	0	1.880	1.850	1.880	1.850	1.880	328,000	611,810	1.8653	4.979	4.900	4.979	4.900	4.979	123,841	4.9403	0.00%
2012-02-14	0	1.880	1.850	1.880	1.840	1.880	317,000	594,320	1.8748	4.979	4.900	4.979	4.873	4.979	119,688	4.9656	-0.53%
2012-02-13	0	1.890	1.860	1.890	1.780	1.890	378,000	708,920	1.8754	5.006	4.926	5.006	4.714	5.006	142,719	4.9672	-0.53%
2012-02-10	0	1.900	1.850	1.900	1.850	1.900	63,000	118,000	1.8730	5.032	4.900	5.032	4.900	5.032	23,787	4.9608	0.00%
2012-02-09	0	1.900	1.870	1.900	1.870	1.900	855,000	1,618,270	1.8927	5.032	4.953	5.032	4.953	5.032	322,818	5.0130	0.00%
2012-02-08	0	1.900	1.860	1.900	1.850	1.900	57,000	107,850	1.8921	5.032	4.926	5.032	4.900	5.032	21,521	5.0113	0.53%
2012-02-07	0	1.890	1.800	1.890	1.880	1.890	161,000	302,940	1.8816	5.006	4.767	5.006	4.979	5.006	60,788	4.9836	0.53%
2012-02-06	0	1.880	1.800	1.880	1.860	1.890	31,000	58,440	1.8852	4.979	4.767	4.979	4.926	5.006	11,705	4.9929	0.00%
2012-02-03	0	1.880	1.870	1.880	1.880	1.900	139,000	262,660	1.8896	4.979	4.953	4.979	4.979	5.032	52,482	5.0048	-1.05%
2012-02-02	0	1.900	1.880	1.900	1.900	1.900	251,000	476,900	1.9000	5.032	4.979	5.032	5.032	5.032	94,769	5.0322	0.00%
2012-02-01	0	1.900	1.810	1.900	1.900	1.910	176,000	334,470	1.9004	5.032	4.794	5.032	5.032	5.059	66,451	5.0333	0.00%
2012-01-31	0	1.900	1.820	1.900	1.890	1.900	33,000	62,690	1.8997	5.032	4.820	5.032	5.006	5.032	12,460	5.0314	0.00%
2012-01-30	0	1.900	1.840	1.900	1.900	1.900	600,000	1,140,000	1.9000	5.032	4.873	5.032	5.032	5.032	226,539	5.0322	0.00%
2012-01-27	0	1.900	1.890	1.900	1.900	1.910	310,000	592,050	1.9098	5.032	5.006	5.032	5.032	5.059	117,045	5.0583	-1.04%
2012-01-26	0	1.920	1.910	1.920	1.920	1.930	656,000	1,259,540	1.9200	5.085	5.059	5.085	5.085	5.112	247,682	5.0853	0.00%
2012-01-20	0	1.920	1.910	1.920	1.910	1.920	706,000	1,352,280	1.9154	5.085	5.059	5.085	5.059	5.085	266,561	5.0731	0.00%
2012-01-19	0	1.920	1.880	1.920	1.880	1.920	753,000	1,419,830	1.8856	5.085	4.979	5.085	4.979	5.085	284,306	4.9940	1.05%
2012-01-18	0	1.900	1.840	1.900	1.850	1.900	109,000	203,340	1.8655	5.032	4.873	5.032	4.900	5.032	41,155	4.9409	1.06%
2012-01-17	0	1.880	1.830	1.880	1.770	1.890	42,000	78,470	1.8683	4.979	4.847	4.979	4.688	5.006	15,858	4.9484	0.00%
2012-01-16	0	1.880	1.870	1.880	1.880	1.890	11,000	20,710	1.8827	4.979	4.953	4.979	4.979	5.006	4,153	4.9865	-0.53%
2012-01-13	0	1.890	1.880	1.890	1.890	1.890	11,000	20,790	1.8900	5.006	4.979	5.006	5.006	5.006	4,153	5.0058	0.00%
2012-01-12	0	1.890	1.870	1.890	1.880	1.890	13,000	24,550	1.8885	5.006	4.953	5.006	4.979	5.006	4,908	5.0017	0.00%
2012-01-11	0	1.890	1.880	1.890	1.880	1.930	37,000	70,120	1.8951	5.006	4.979	5.006	4.979	5.112	13,970	5.0194	0.00%
2012-01-10	0	1.890	1.870	1.890	1.870	1.890	72,000	135,410	1.8807	5.006	4.953	5.006	4.953	5.006	27,185	4.9811	0.00%
2012-01-09	0	1.890	1.880	1.890	1.870	1.940	643,000	1,218,780	1.8955	5.006	4.979	5.006	4.953	5.138	242,774	5.0202	-2.58%
2012-01-06	0	1.940	1.900	1.940	1.900	1.950	26,000	50,100	1.9269	5.138	5.032	5.138	5.032	5.165	9,817	5.1036	-0.51%
2012-01-05	0	1.950	1.910	1.950	1.910	1.950	214,000	411,470	1.9228	5.165	5.059	5.165	5.059	5.165	80,799	5.0925	0.00%
2012-01-04	0	1.950	1.900	1.950	1.950	1.950	11,000	21,450	1.9500	5.165	5.032	5.165	5.165	5.165	4,153	5.1647	-1.02%
2012-01-03	0	1.970	1.830	1.970	1.970	2.000	50,000	98,530	1.9706	5.218	4.847	5.218	5.218	5.297	18,878	5.2192	0.00%
2011-12-30	0	1.970	1.900	1.970	1.970	1.970	11,000	21,670	1.9700	5.218	5.032	5.218	5.218	5.218	4,153	5.2176	0.51%
2011-12-29	0	1.960	1.860	1.960	1.960	1.960	98,000	192,080	1.9600	5.191	4.926	5.191	5.191	5.191	37,001	5.1912	-0.51%
2011-12-28	0	1.970	1.850	1.970	1.970	1.970	8,000	15,760	1.9700	5.218	4.900	5.218	5.218	5.218	3,021	5.2176	1.03%
2011-12-23	0	1.950	1.920	1.960	1.930	1.970	38,000	73,950	1.9461	5.165	5.085	5.191	5.112	5.218	14,347	5.1542	1.04%
2011-12-22	0	1.930	1.920	1.940	1.920	1.950	195,000	376,970	1.9332	5.112	5.085	5.138	5.085	5.165	73,625	5.1201	-1.03%
2011-12-21	0	1.950	1.930	1.950	1.930	1.980	125,000	243,400	1.9472	5.165	5.112	5.165	5.112	5.244	47,196	5.1573	-0.51%
2011-12-20	0	1.960	1.920	1.960	1.920	1.970	17,000	33,190	1.9524	5.191	5.085	5.191	5.085	5.218	6,419	5.1709	0.00%
2011-12-19	0	1.960	1.920	1.960	1.930	1.990	112,000	216,730	1.9351	5.191	5.085	5.191	5.112	5.271	42,287	5.1252	-1.51%
2011-12-16	0	1.990	1.950	1.990	1.980	1.990	42,000	83,260	1.9824	5.271	5.165	5.271	5.244	5.271	15,858	5.2504	0.51%
2011-12-15	0	1.980	1.900	1.980	1.980	1.980	13,000	25,740	1.9800	5.244	5.032	5.244	5.244	5.244	4,908	5.2441	-1.00%
2011-12-14	0	2.000	1.910	2.000	1.900	2.000	206,000	411,900	1.9995	5.297	5.059	5.297	5.032	5.297	77,778	5.2958	0.00%
2011-12-13	0	2.000	1.910	2.000	1.950	2.010	31,000	61,980	1.9994	5.297	5.059	5.297	5.165	5.324	11,705	5.2954	0.00%
2011-12-12	0	2.000	1.980	2.000	2.000	2.010	200,000	400,930	2.0047	5.297	5.244	5.297	5.297	5.324	75,513	5.3094	0.50%
2011-12-09	0	1.990	1.980	2.000	1.990	2.010	22,000	43,990	1.9995	5.271	5.244	5.297	5.271	5.324	8,306	5.2959	-0.50%
2011-12-08	0	2.000	1.990	2.000	1.990	2.000	73,000	145,990	1.9999	5.297	5.271	5.297	5.271	5.297	27,562	5.2967	0.00%
2011-12-07	0	2.000	1.970	2.000	2.000	2.020	216,000	435,330	2.0154	5.297	5.218	5.297	5.297	5.350	81,554	5.3379	0.00%
2011-12-06	0	2.000	1.940	2.000	1.990	2.000	136,000	270,680	1.9903	5.297	5.138	5.297	5.271	5.297	51,349	5.2714	0.00%
2011-12-05	0	2.000	1.990	2.000	1.990	2.020	210,000	422,290	2.0109	5.297	5.271	5.297	5.271	5.350	79,289	5.3260	0.00%
2011-12-02	0	2.000	1.970	2.000	1.950	2.070	1,001,000	2,002,460	2.0005	5.297	5.218	5.297	5.165	5.483	377,942	5.2983	0.50%
2011-12-01	0	1.990	1.940	1.990	1.920	2.100	799,035	1,562,544	1.9555	5.271	5.138	5.271	5.085	5.562	301,687	5.1793	4.74%
2011-11-30	0	1.900	1.900	1.940	1.870	1.940	358,000	688,810	1.9241	5.032	5.032	5.138	4.953	5.138	135,168	5.0959	-1.55%
2011-11-29	0	1.930	1.870	1.930	1.870	1.940	122,000	234,800	1.9246	5.112	4.953	5.112	4.953	5.138	46,063	5.0974	0.00%
2011-11-28	0	1.930	1.880	1.930	1.870	1.940	302,000	576,180	1.9079	5.112	4.979	5.112	4.953	5.138	114,025	5.0531	-1.03%
2011-11-25	0	1.950	1.940	1.950	1.940	1.950	17,000	33,140	1.9494	5.165	5.138	5.165	5.138	5.165	6,419	5.1631	-0.51%
2011-11-24	0	1.960	1.890	1.960	1.870	1.970	682,000	1,318,320	1.9330	5.191	5.006	5.191	4.953	5.218	257,499	5.1197	0.00%
2011-11-23	0	1.960	1.950	1.970	1.800	1.990	52,000	102,730	1.9756	5.191	5.165	5.218	4.767	5.271	19,633	5.2324	0.51%
2011-11-22	0	1.950	1.940	1.950	1.950	1.950	26,000	50,700	1.9500	5.165	5.138	5.165	5.165	5.165	9,817	5.1647	-2.01%
2011-11-21	0	1.990	1.920	1.990	1.930	2.050	115,000	227,500	1.9783	5.271	5.085	5.271	5.112	5.430	43,420	5.2395	-0.50%
2011-11-18	0	2.000	1.990	2.000	2.000	2.080	10,000	20,380	2.0380	5.297	5.271	5.297	5.297	5.509	3,776	5.3977	0.00%
2011-11-17	0	2.000	1.990	2.000	2.000	2.080	303,000	622,280	2.0537	5.297	5.271	5.297	5.297	5.509	114,402	5.4394	0.00%
2011-11-16	0	2.000	1.990	2.000	1.990	2.060	263,000	537,370	2.0432	5.297	5.271	5.297	5.271	5.456	99,300	5.4116	-1.48%
2011-11-15	0	2.030	2.010	2.030	2.040	2.040	106,000	216,240	2.0400	5.377	5.324	5.377	5.403	5.403	40,022	5.4030	0.50%
2011-11-14	0	2.020	1.970	2.000	1.980	2.050	198,000	396,750	2.0038	5.350	5.218	5.297	5.244	5.430	74,758	5.3071	0.50%
2011-11-11	0	2.010	1.990	2.010	2.000	2.030	99,000	198,390	2.0039	5.324	5.271	5.324	5.297	5.377	37,379	5.3075	-0.50%
2011-11-10	0	2.020	2.010	2.020	2.010	2.020	16,000	32,270	2.0169	5.350	5.324	5.350	5.324	5.350	6,041	5.3418	0.00%
2011-11-09	0	2.020	2.010	2.020	2.020	2.090	106,000	216,930	2.0465	5.350	5.324	5.350	5.350	5.535	40,022	5.4203	1.00%
2011-11-08	0	2.000	1.990	2.000	2.000	2.020	111,000	223,970	2.0177	5.297	5.271	5.297	5.297	5.350	41,910	5.3441	-0.99%
2011-11-07	0	2.020	2.010	2.020	1.990	2.040	53,000	106,700	2.0132	5.350	5.324	5.350	5.271	5.403	20,011	5.3321	0.00%
2011-11-04	0	2.020	2.010	2.030	1.990	2.030	455,010	914,160	2.0091	5.350	5.324	5.377	5.271	5.377	171,796	5.3212	1.00%
2011-11-03	0	2.000	2.000	2.010	2.000	2.000	44,000	88,000	2.0000	5.297	5.297	5.324	5.297	5.297	16,613	5.2971	-1.48%
2011-11-02	0	2.030	2.010	2.030	1.800	2.040	315,000	635,610	2.0178	5.377	5.324	5.377	4.767	5.403	118,933	5.3443	-0.49%
2011-11-01	0	2.040	1.960	2.040	2.040	2.040	100,000	204,000	2.0400	5.403	5.191	5.403	5.403	5.403	37,756	5.4030	0.00%
2011-10-31	0	2.040	1.990	2.040	1.950	2.050	466,000	943,000	2.0236	5.403	5.271	5.403	5.165	5.430	175,945	5.3596	-1.92%
2011-10-28	0	2.080	2.030	2.080	2.000	2.080	593,000	1,210,970	2.0421	5.509	5.377	5.509	5.297	5.509	223,896	5.4086	1.46%
2011-10-27	0	2.050	2.030	2.050	2.020	2.100	228,000	462,920	2.0304	5.430	5.377	5.430	5.350	5.562	86,085	5.3775	0.49%
2011-10-26	0	2.040	2.010	2.040	2.010	2.070	144,000	294,620	2.0460	5.403	5.324	5.403	5.324	5.483	54,369	5.4189	-0.49%
2011-10-25	0	2.050	2.030	2.050	1.900	2.090	1,070,000	2,194,590	2.0510	5.430	5.377	5.430	5.032	5.535	403,994	5.4322	-0.97%
2011-10-24	0	2.070	2.010	2.080	2.000	2.130	401,000	819,680	2.0441	5.483	5.324	5.509	5.297	5.641	151,403	5.4139	3.50%
2011-10-21	0	2.000	1.990	2.000	1.980	2.000	295,000	588,070	1.9935	5.297	5.271	5.297	5.244	5.297	111,382	5.2798	0.00%
2011-10-20	0	2.000	1.950	2.000	1.900	2.000	159,000	316,570	1.9910	5.297	5.165	5.297	5.032	5.297	60,033	5.2733	-1.48%
2011-10-19	0	2.030	1.980	2.030	1.990	2.100	168,000	337,880	2.0112	5.377	5.244	5.377	5.271	5.562	63,431	5.3267	2.01%
2011-10-18	0	1.990	1.800	1.990	1.990	2.070	32,000	64,030	2.0009	5.271	4.767	5.271	5.271	5.483	12,082	5.2996	-3.86%
2011-10-17	0	2.070	2.000	2.070	1.960	2.070	345,000	686,280	1.9892	5.483	5.297	5.483	5.191	5.483	130,260	5.2685	4.02%
2011-10-14	0	1.990	1.950	2.000	1.930	2.020	1,377,000	2,700,020	1.9608	5.271	5.165	5.297	5.112	5.350	519,907	5.1933	-1.49%
2011-10-13	0	2.020	2.020	2.030	1.860	2.050	1,124,000	2,207,260	1.9638	5.350	5.350	5.377	4.926	5.430	424,383	5.2011	5.21%
2011-10-12	0	1.920	1.920	1.930	1.830	1.990	425,000	800,250	1.8829	5.085	5.085	5.112	4.847	5.271	160,465	4.9871	4.35%
2011-10-11	0	1.840	1.760	1.840	1.770	1.850	763,000	1,374,560	1.8015	4.873	4.661	4.873	4.688	4.900	288,082	4.7714	5.75%
2011-10-10	0	1.740	1.690	1.740	1.740	1.770	126,634	222,242	1.7550	4.608	4.476	4.608	4.608	4.688	47,813	4.6482	-1.14%
2011-10-07	0	1.760	1.750	1.760	1.600	1.760	332,000	568,110	1.7112	4.661	4.635	4.661	4.238	4.661	125,352	4.5321	3.53%
2011-10-06	0	1.700	1.600	1.700	1.550	1.710	136,000	229,070	1.6843	4.503	4.238	4.503	4.105	4.529	51,349	4.4611	13.33%
2011-10-04	0	1.500	1.440	1.500	1.440	1.770	2,186,000	3,339,620	1.5277	3.973	3.814	3.973	3.814	4.688	825,357	4.0463	-7.98%
2011-10-03	0	1.630	1.620	1.630	1.590	1.770	1,123,000	1,837,690	1.6364	4.317	4.291	4.317	4.211	4.688	424,005	4.3341	-1.21%
2011-09-30	0	1.650	1.640	1.650	1.600	1.720	696,000	1,168,310	1.6786	4.370	4.344	4.370	4.238	4.556	262,785	4.4459	-2.94%
2011-09-28	0	1.700	1.690	1.700	1.580	1.760	464,000	792,730	1.7085	4.503	4.476	4.503	4.185	4.661	175,190	4.5250	1.19%
2011-09-27	0	1.680	1.670	1.680	1.500	1.720	1,184,000	1,991,940	1.6824	4.450	4.423	4.450	3.973	4.556	447,037	4.4559	5.00%
2011-09-26	0	1.600	1.420	1.600	1.450	1.740	487,000	808,540	1.6602	4.238	3.761	4.238	3.840	4.608	183,874	4.3972	-4.19%
2011-09-23	0	1.670	1.640	1.750	1.640	1.760	846,000	1,465,460	1.7322	4.423	4.344	4.635	4.344	4.661	319,420	4.5879	-4.02%
2011-09-22	0	1.740	1.740	1.750	1.710	1.850	464,000	817,980	1.7629	4.608	4.608	4.635	4.529	4.900	175,190	4.6691	-6.95%
2011-09-21	0	1.870	1.860	1.870	1.860	1.920	155,000	295,580	1.9070	4.953	4.926	4.953	4.926	5.085	58,523	5.0507	-1.58%
2011-09-20	0	1.900	1.890	1.900	1.750	2.000	1,082,000	2,028,680	1.8749	5.032	5.006	5.032	4.635	5.297	408,525	4.9659	0.00%
2011-09-19	0	1.900	1.900	1.910	1.800	2.000	788,000	1,512,310	1.9192	5.032	5.032	5.059	4.767	5.297	297,521	5.0830	-3.06%
2011-09-16	0	1.960	1.950	1.960	1.900	1.980	165,000	321,960	1.9513	5.191	5.165	5.191	5.032	5.244	62,298	5.1680	0.51%
2011-09-15	0	1.950	1.880	1.950	1.870	2.000	279,000	536,630	1.9234	5.165	4.979	5.165	4.953	5.297	105,341	5.0942	-2.99%
2011-09-14	0	2.010	2.010	2.050	2.000	2.050	151,000	307,010	2.0332	5.324	5.324	5.430	5.297	5.430	57,012	5.3850	0.00%
2011-09-12	0	2.010	2.030	2.040	1.900	2.030	135,000	273,240	2.0240	5.324	5.377	5.403	5.032	5.377	50,971	5.3607	-1.95%
2011-09-09	0	2.050	2.040	2.050	1.950	2.060	101,000	206,730	2.0468	5.430	5.403	5.430	5.165	5.456	38,134	5.4211	0.49%
2011-09-08	0	2.040	2.030	2.040	2.000	2.080	274,000	561,070	2.0477	5.403	5.377	5.403	5.297	5.509	103,453	5.4234	-0.97%
2011-09-07	0	2.060	2.060	2.070	1.950	2.070	69,000	138,030	2.0004	5.456	5.456	5.483	5.165	5.483	26,052	5.2983	0.98%
2011-09-06	0	2.040	2.000	2.040	2.010	2.110	315,000	641,350	2.0360	5.403	5.297	5.403	5.324	5.588	118,933	5.3925	-2.39%
2011-09-05	0	2.090	2.080	2.110	2.070	2.210	131,000	274,670	2.0967	5.535	5.509	5.588	5.483	5.853	49,461	5.5533	-5.43%
2011-09-02	0	2.210	2.200	2.210	2.170	2.220	161,000	352,660	2.1904	5.853	5.827	5.853	5.747	5.880	60,788	5.8015	-0.45%
2011-09-01	0	2.220	2.140	2.220	2.180	2.270	17,000	37,810	2.2241	5.880	5.668	5.880	5.774	6.012	6,419	5.8907	0.00%
2011-08-31	0	2.220	2.180	2.220	2.030	2.220	864,000	1,854,250	2.1461	5.880	5.774	5.880	5.377	5.880	326,216	5.6841	0.45%
2011-08-30	0	2.210	2.200	2.210	2.170	2.220	489,000	1,079,740	2.2081	5.853	5.827	5.853	5.747	5.880	184,629	5.8482	0.00%
2011-08-29	0	2.210	2.180	2.210	2.140	2.220	138,000	302,880	2.1948	5.853	5.774	5.853	5.668	5.880	52,104	5.8130	0.00%
2011-08-26	0	2.210	2.170	2.200	2.130	2.220	121,000	266,020	2.1985	5.853	5.747	5.827	5.641	5.880	45,685	5.8229	-0.45%
2011-08-25	0	2.220	2.150	2.220	2.200	2.240	282,000	625,050	2.2165	5.880	5.694	5.880	5.827	5.933	106,473	5.8705	0.91%
2011-08-24	0	2.200	2.170	2.220	2.170	2.220	70,000	154,330	2.2047	5.827	5.747	5.880	5.747	5.880	26,430	5.8393	-0.90%
2011-08-23	0	2.220	2.210	2.220	2.200	2.230	184,000	406,380	2.2086	5.880	5.853	5.880	5.827	5.906	69,472	5.8496	0.91%
2011-08-22	0	2.200	2.170	2.220	2.140	2.230	113,000	247,500	2.1903	5.827	5.747	5.880	5.668	5.906	42,665	5.8010	-0.90%
2011-08-19	0	2.220	2.240	2.250	2.200	2.280	248,000	557,010	2.2460	5.880	5.933	5.959	5.827	6.039	93,636	5.9487	-3.48%
2011-08-18	0	2.300	2.280	2.300	2.260	2.300	598,000	1,368,640	2.2887	6.092	6.039	6.092	5.986	6.092	225,784	6.0617	1.77%
2011-08-17	0	2.260	2.260	2.270	2.240	2.300	427,000	964,240	2.2582	5.986	5.986	6.012	5.933	6.092	161,220	5.9809	-1.74%
2011-08-16	0	2.300	2.280	2.300	2.240	2.300	405,000	923,090	2.2792	6.092	6.039	6.092	5.933	6.092	152,914	6.0367	0.88%
2011-08-15	0	2.280	2.250	2.280	2.190	2.280	281,000	628,930	2.2382	6.039	5.959	6.039	5.800	6.039	106,096	5.9280	1.79%
2011-08-12	0	2.240	2.220	2.240	2.200	2.250	460,000	1,020,040	2.2175	5.933	5.880	5.933	5.827	5.959	173,680	5.8731	1.36%
2011-08-11	0	2.210	2.210	2.220	2.120	2.220	447,000	969,590	2.1691	5.853	5.853	5.880	5.615	5.880	168,771	5.7450	-0.45%
2011-08-10	0	2.220	2.270	2.280	2.220	2.340	512,000	1,160,080	2.2658	5.880	6.012	6.039	5.880	6.198	193,313	6.0010	-2.63%
2011-08-09	0	2.280	2.200	2.280	2.130	2.320	399,000	885,660	2.2197	6.039	5.827	6.039	5.641	6.145	150,648	5.8790	-2.15%
2011-08-08	0	2.330	2.330	2.350	2.200	2.330	347,000	777,660	2.2411	6.171	6.171	6.224	5.827	6.171	131,015	5.9357	-0.43%
2011-08-05	0	2.340	2.340	2.350	2.100	2.420	564,000	1,296,200	2.2982	6.198	6.198	6.224	5.562	6.409	212,947	6.0870	-4.10%
2011-08-04	0	2.440	2.440	2.480	2.430	2.480	670,000	1,653,050	2.4672	6.462	6.462	6.568	6.436	6.568	252,968	6.5346	-0.81%
2011-08-03	0	2.460	2.460	2.470	2.450	2.470	195,000	479,190	2.4574	6.515	6.515	6.542	6.489	6.542	73,625	6.5085	-0.81%
2011-08-02	0	2.480	2.470	2.480	2.470	2.490	265,000	657,080	2.4795	6.568	6.542	6.568	6.542	6.595	100,055	6.5672	-0.80%
2011-08-01	0	2.500	2.490	2.500	2.460	2.510	370,000	923,630	2.4963	6.621	6.595	6.621	6.515	6.648	139,699	6.6116	1.21%
2011-07-29	0	2.470	2.460	2.470	2.460	2.470	251,000	619,500	2.4681	6.542	6.515	6.542	6.515	6.542	94,769	6.5370	-0.40%
2011-07-28	0	2.480	2.480	2.490	2.480	2.500	114,000	283,980	2.4911	6.568	6.568	6.595	6.568	6.621	43,042	6.5977	0.00%
2011-07-27	0	2.480	2.480	2.490	2.480	2.520	251,000	628,100	2.5024	6.568	6.568	6.595	6.568	6.674	94,769	6.6277	-0.80%
2011-07-26	0	2.500	2.490	2.500	2.470	2.500	334,000	831,220	2.4887	6.621	6.595	6.621	6.542	6.621	126,107	6.5914	0.40%
2011-07-25	0	2.490	2.490	2.500	2.470	2.510	237,000	587,140	2.4774	6.595	6.595	6.621	6.542	6.648	89,483	6.5615	-0.40%
2011-07-22	0	2.500	2.490	2.500	2.440	2.500	947,000	2,336,790	2.4676	6.621	6.595	6.621	6.462	6.621	357,554	6.5355	2.04%
2011-07-21	0	2.450	2.440	2.450	2.440	2.490	312,000	768,960	2.4646	6.489	6.462	6.489	6.462	6.595	117,800	6.5277	-2.00%
2011-07-20	0	2.500	2.490	2.500	2.450	2.530	344,000	859,840	2.4995	6.621	6.595	6.621	6.489	6.701	129,882	6.6201	1.63%
2011-07-19	0	2.460	2.450	2.460	2.440	2.460	299,000	734,140	2.4553	6.515	6.489	6.515	6.462	6.515	112,892	6.5030	-0.40%
2011-07-18	0	2.470	2.470	2.500	2.450	2.520	184,000	456,060	2.4786	6.542	6.542	6.621	6.489	6.674	69,472	6.5647	-1.59%
2011-07-15	0	2.510	2.470	2.510	2.460	2.510	302,000	749,870	2.4830	6.648	6.542	6.648	6.515	6.648	114,025	6.5764	0.40%
2011-07-14	0	2.500	2.490	2.500	2.490	2.530	477,000	1,196,210	2.5078	6.621	6.595	6.621	6.595	6.701	180,098	6.6420	-0.79%
2011-07-13	0	2.520	2.520	2.530	2.510	2.530	355,000	893,180	2.5160	6.674	6.674	6.701	6.648	6.701	134,035	6.6638	0.40%
2011-07-12	0	2.510	2.470	2.520	2.470	2.520	347,000	860,290	2.4792	6.648	6.542	6.674	6.542	6.674	131,015	6.5663	-0.40%
2011-07-11	0	2.520	2.520	2.530	2.520	2.530	154,000	388,690	2.5240	6.674	6.674	6.701	6.674	6.701	58,145	6.6848	-1.18%
2011-07-08	0	2.550	2.530	2.550	2.460	2.580	837,000	2,098,220	2.5068	6.754	6.701	6.754	6.515	6.833	316,022	6.6395	0.00%
2011-07-07	0	2.550	2.540	2.550	2.520	2.580	622,000	1,587,330	2.5520	6.754	6.727	6.754	6.674	6.833	234,845	6.7590	0.39%
2011-07-06	0	2.540	2.540	2.550	2.520	2.570	351,000	893,380	2.5452	6.727	6.727	6.754	6.674	6.807	132,525	6.7412	-0.39%
2011-07-05	0	2.550	2.550	2.560	2.520	2.600	332,000	847,510	2.5527	6.754	6.754	6.780	6.674	6.886	125,352	6.7611	-0.39%
2011-07-04	0	2.560	2.540	2.560	2.490	2.570	454,000	1,146,770	2.5259	6.780	6.727	6.780	6.595	6.807	171,414	6.6900	2.81%
2011-06-30	0	2.490	2.480	2.490	2.490	2.500	748,000	1,868,020	2.4974	6.595	6.568	6.595	6.595	6.621	282,418	6.6144	0.00%
2011-06-29	0	2.490	2.480	2.490	2.480	2.500	262,000	651,840	2.4879	6.595	6.568	6.595	6.568	6.621	98,922	6.5894	0.40%
2011-06-28	0	2.480	2.470	2.480	2.460	2.500	744,000	1,838,210	2.4707	6.568	6.542	6.568	6.515	6.621	280,908	6.5438	0.00%
2011-06-27	0	2.480	2.450	2.480	2.420	2.480	488,000	1,188,160	2.4348	6.568	6.489	6.568	6.409	6.568	184,252	6.4486	0.00%
2011-06-24	0	2.480	2.460	2.480	2.380	2.490	281,000	699,470	2.4892	6.568	6.515	6.568	6.304	6.595	106,096	6.5928	0.00%
2011-06-23	0	2.480	2.470	2.490	2.410	2.490	409,000	1,007,100	2.4623	6.568	6.542	6.595	6.383	6.595	154,424	6.5217	1.22%
2011-06-22	0	2.450	2.450	2.500	2.450	2.500	247,000	614,680	2.4886	6.489	6.489	6.621	6.489	6.621	93,258	6.5911	0.00%
2011-06-21	0	2.450	2.420	2.450	2.440	2.450	340,000	829,720	2.4404	6.489	6.409	6.489	6.462	6.489	128,372	6.4634	0.41%
2011-06-20	0	2.440	2.430	2.440	2.320	2.450	536,000	1,299,880	2.4251	6.462	6.436	6.462	6.145	6.489	202,375	6.4231	-0.41%
2011-06-17	0	2.450	2.430	2.450	2.400	2.460	261,000	631,990	2.4214	6.489	6.436	6.489	6.357	6.515	98,544	6.4133	-0.81%
2011-06-16	0	2.470	2.470	2.480	2.470	2.570	403,000	1,011,530	2.5100	6.542	6.542	6.568	6.542	6.807	152,159	6.6479	-2.37%
2011-06-15	0	2.530	2.530	2.540	2.530	2.580	130,000	331,520	2.5502	6.701	6.701	6.727	6.701	6.833	49,083	6.7542	-0.39%
2011-06-14	0	2.540	2.520	2.540	2.480	2.590	880,000	2,233,870	2.5385	6.727	6.674	6.727	6.568	6.860	332,257	6.7233	2.01%
2011-06-13	0	2.490	2.470	2.480	2.450	2.490	310,000	769,350	2.4818	6.595	6.542	6.568	6.489	6.595	117,045	6.5731	0.81%
2011-06-10	0	2.470	2.470	2.490	2.460	2.500	677,000	1,680,840	2.4828	6.542	6.542	6.595	6.515	6.621	255,611	6.5758	-0.80%
2011-06-09	0	2.490	2.490	2.500	2.460	2.490	510,000	1,264,600	2.4796	6.595	6.595	6.621	6.515	6.595	192,558	6.5674	0.00%
2011-06-08	0	2.490	2.490	2.500	2.490	2.530	337,000	848,360	2.5174	6.595	6.595	6.621	6.595	6.701	127,239	6.6674	-1.19%
2011-06-07	0	2.520	2.520	2.530	2.500	2.530	358,000	897,190	2.5061	6.674	6.674	6.701	6.621	6.701	135,168	6.6376	0.40%
2011-06-03	0	2.510	2.510	2.520	2.480	2.540	582,000	1,460,520	2.5095	6.648	6.648	6.674	6.568	6.727	219,743	6.6465	0.40%
2011-06-02	0	2.500	2.470	2.500	2.450	2.500	1,210,000	2,983,930	2.4661	6.621	6.542	6.621	6.489	6.621	456,853	6.5315	0.00%
2011-06-01	0	2.500	2.480	2.500	2.460	2.520	403,000	1,007,550	2.5001	6.621	6.568	6.621	6.515	6.674	152,159	6.6217	1.63%
2011-05-31	0	2.460	2.430	2.500	2.430	2.500	821,000	2,014,210	2.4534	6.515	6.436	6.621	6.436	6.621	309,981	6.4979	0.41%
2011-05-30	0	2.450	2.400	2.450	2.400	2.450	436,000	1,054,220	2.4179	6.489	6.357	6.489	6.357	6.489	164,618	6.4040	1.24%
2011-05-27	0	2.420	2.390	2.430	2.400	2.450	382,000	923,780	2.4183	6.409	6.330	6.436	6.357	6.489	144,230	6.4049	-0.41%
2011-05-26	0	2.430	2.400	2.440	2.400	2.490	747,000	1,827,060	2.4459	6.436	6.357	6.462	6.357	6.595	282,041	6.4780	1.25%
2011-05-25	0	2.400	2.400	2.410	2.400	2.410	314,000	754,450	2.4027	6.357	6.357	6.383	6.357	6.383	118,555	6.3637	-0.83%
2011-05-24	0	2.420	2.420	2.430	2.390	2.410	440,000	1,058,690	2.4061	6.409	6.409	6.436	6.330	6.383	166,128	6.3727	0.83%
2011-05-23	0	2.400	2.400	2.440	2.380	2.420	933,000	2,246,240	2.4075	6.357	6.357	6.462	6.304	6.409	352,268	6.3765	0.42%
2011-05-20	0	2.500	2.500	2.520	2.500	2.550	479,000	1,207,520	2.5209	6.330	6.330	6.381	6.330	6.457	189,177	6.3830	-1.96%
2011-05-19	0	2.550	2.540	2.550	2.500	2.560	820,000	2,082,930	2.5402	6.457	6.431	6.457	6.330	6.482	323,853	6.4317	2.00%
2011-05-18	0	2.500	2.490	2.500	2.490	2.520	353,000	882,980	2.5014	6.330	6.305	6.330	6.305	6.381	139,415	6.3335	0.00%
2011-05-17	0	2.500	2.500	2.510	2.500	2.540	376,000	946,810	2.5181	6.330	6.330	6.355	6.330	6.431	148,498	6.3759	0.00%
2011-05-16	0	2.500	2.480	2.490	2.490	2.520	308,000	772,200	2.5071	6.330	6.279	6.305	6.305	6.381	121,642	6.3481	-1.19%
2011-05-13	0	2.530	2.520	2.540	2.530	2.550	517,000	1,317,040	2.5475	6.406	6.381	6.431	6.406	6.457	204,185	6.4502	-1.17%
2011-05-12	0	2.560	2.560	2.570	2.520	2.560	384,000	975,820	2.5412	6.482	6.482	6.507	6.381	6.482	151,658	6.4344	-0.39%
2011-05-11	0	2.570	2.570	2.580	2.520	2.580	490,000	1,256,620	2.5645	6.507	6.507	6.533	6.381	6.533	193,522	6.4934	1.18%
2011-05-09	0	2.540	2.520	2.550	2.510	2.550	361,000	917,150	2.5406	6.431	6.381	6.457	6.355	6.457	142,574	6.4328	1.20%
2011-05-06	0	2.510	2.510	2.520	2.460	2.520	322,000	802,630	2.4926	6.355	6.355	6.381	6.229	6.381	127,171	6.3114	-0.79%
2011-05-05	0	2.530	2.500	2.540	2.520	2.600	298,000	762,340	2.5582	6.406	6.330	6.431	6.381	6.583	117,693	6.4774	-1.94%
2011-05-04	0	2.580	2.550	2.580	2.540	2.620	297,000	768,700	2.5882	6.533	6.457	6.533	6.431	6.634	117,298	6.5534	-1.90%
2011-05-03	0	2.630	2.560	2.630	2.490	2.630	1,095,000	2,807,350	2.5638	6.659	6.482	6.659	6.305	6.659	432,462	6.4916	2.33%
2011-04-29	0	2.570	2.560	2.570	2.560	2.650	1,774,000	4,621,990	2.6054	6.507	6.482	6.507	6.482	6.710	700,628	6.5969	-2.28%
2011-04-28	0	2.630	2.630	2.640	2.460	2.700	6,086,000	15,776,070	2.5922	6.659	6.659	6.685	6.229	6.836	2,403,618	6.5635	7.79%
2011-04-27	0	2.440	2.440	2.480	2.430	2.510	879,000	2,189,040	2.4904	6.178	6.178	6.279	6.153	6.355	347,154	6.3057	1.24%
2011-04-26	0	2.410	2.400	2.410	2.380	2.440	358,000	858,790	2.3989	6.102	6.077	6.102	6.026	6.178	141,389	6.0739	0.00%
2011-04-21	0	2.410	2.380	2.410	2.380	2.410	323,000	772,920	2.3929	6.102	6.026	6.102	6.026	6.102	127,566	6.0590	0.84%
2011-04-20	0	2.390	2.380	2.390	2.380	2.400	263,000	626,920	2.3837	6.052	6.026	6.052	6.026	6.077	103,870	6.0356	0.42%
2011-04-19	0	2.380	2.330	2.380	2.320	2.380	325,000	763,350	2.3488	6.026	5.900	6.026	5.874	6.026	128,356	5.9471	1.28%
2011-04-18	0	2.350	2.350	2.370	2.350	2.380	328,000	779,130	2.3754	5.950	5.950	6.001	5.950	6.026	129,541	6.0145	-1.26%
2011-04-15	0	2.380	2.370	2.380	2.360	2.390	280,000	665,120	2.3754	6.026	6.001	6.026	5.976	6.052	110,584	6.0146	0.42%
2011-04-14	0	2.370	2.350	2.370	2.340	2.380	262,000	621,300	2.3714	6.001	5.950	6.001	5.925	6.026	103,475	6.0044	0.00%
2011-04-13	0	2.370	2.350	2.380	2.320	2.380	315,000	745,730	2.3674	6.001	5.950	6.026	5.874	6.026	124,407	5.9943	0.00%
2011-04-12	0	2.370	2.310	2.380	2.300	2.410	621,000	1,458,610	2.3488	6.001	5.849	6.026	5.824	6.102	245,259	5.9472	-2.07%
2011-04-11	0	2.420	2.410	2.420	2.300	2.420	946,000	2,260,300	2.3893	6.127	6.102	6.127	5.824	6.127	373,615	6.0498	1.68%
2011-04-08	0	2.380	2.360	2.380	2.370	2.380	296,000	703,800	2.3777	6.026	5.976	6.026	6.001	6.026	116,903	6.0204	0.00%
2011-04-07	0	2.380	2.360	2.390	2.380	2.400	1,015,000	2,417,530	2.3818	6.026	5.976	6.052	6.026	6.077	400,866	6.0308	-0.42%
2011-04-06	0	2.390	2.380	2.390	2.360	2.390	416,000	990,350	2.3806	6.052	6.026	6.052	5.976	6.052	164,296	6.0278	1.27%
2011-04-04	0	2.360	2.350	2.360	2.290	2.360	1,336,000	3,110,430	2.3282	5.976	5.950	5.976	5.798	5.976	527,643	5.8950	2.16%
2011-04-01	0	2.310	2.310	2.320	2.300	2.340	540,000	1,249,430	2.3138	5.849	5.849	5.874	5.824	5.925	213,269	5.8585	-1.70%
2011-03-31	0	2.350	2.330	2.360	2.300	2.360	662,000	1,539,380	2.3253	5.950	5.900	5.976	5.824	5.976	261,452	5.8878	0.43%
2011-03-30	0	2.340	2.270	2.340	2.290	2.380	438,000	1,015,080	2.3175	5.925	5.748	5.925	5.798	6.026	172,985	5.8680	-0.43%
2011-03-29	0	2.350	2.340	2.350	2.300	2.370	436,000	1,021,780	2.3435	5.950	5.925	5.950	5.824	6.001	172,195	5.9339	0.00%
2011-03-28	0	2.350	2.340	2.350	2.250	2.350	565,000	1,327,060	2.3488	5.950	5.925	5.950	5.697	5.950	223,142	5.9471	0.43%
2011-03-25	0	2.340	2.330	2.340	2.320	2.350	313,000	733,530	2.3435	5.925	5.900	5.925	5.874	5.950	123,617	5.9339	0.00%
2011-03-24	0	2.340	2.330	2.340	2.250	2.370	320,000	740,600	2.3144	5.925	5.900	5.925	5.697	6.001	126,382	5.8600	-0.85%
2011-03-23	0	2.360	2.260	2.370	2.290	2.370	230,000	540,860	2.3516	5.976	5.722	6.001	5.798	6.001	90,837	5.9542	-0.84%
2011-03-22	0	2.380	2.300	2.390	2.310	2.380	147,000	344,850	2.3459	6.026	5.824	6.052	5.849	6.026	58,057	5.9399	3.03%
2011-03-21	0	2.310	2.280	2.310	2.270	2.310	381,000	877,070	2.3020	5.849	5.773	5.849	5.748	5.849	150,473	5.8288	0.43%
2011-03-18	0	2.300	2.290	2.300	2.270	2.300	350,000	803,210	2.2949	5.824	5.798	5.824	5.748	5.824	138,230	5.8107	0.44%
2011-03-17	0	2.290	2.240	2.290	2.250	2.330	326,000	750,590	2.3024	5.798	5.672	5.798	5.697	5.900	128,751	5.8298	-1.29%
2011-03-16	0	2.320	2.290	2.320	2.270	2.330	442,000	1,020,740	2.3094	5.874	5.798	5.874	5.748	5.900	174,564	5.8474	1.31%
2011-03-15	0	2.290	2.250	2.290	2.240	2.310	604,000	1,384,320	2.2919	5.798	5.697	5.798	5.672	5.849	238,545	5.8032	-1.29%
2011-03-14	0	2.320	2.280	2.320	2.260	2.350	217,000	503,210	2.3189	5.874	5.773	5.874	5.722	5.950	85,702	5.8716	0.43%
2011-03-11	0	2.310	2.300	2.310	2.300	2.350	421,000	982,660	2.3341	5.849	5.824	5.849	5.824	5.950	166,271	5.9100	-1.70%
2011-03-10	0	2.350	2.340	2.350	2.350	2.420	413,000	988,620	2.3938	5.950	5.925	5.950	5.950	6.127	163,111	6.0610	-1.26%
2011-03-09	0	2.380	2.380	2.410	2.350	2.410	1,361,000	3,241,530	2.3817	6.026	6.026	6.102	5.950	6.102	537,516	6.0306	1.28%
2011-03-08	0	2.350	2.300	2.350	2.260	2.350	1,474,000	3,357,700	2.2780	5.950	5.824	5.950	5.722	5.950	582,145	5.7678	3.98%
2011-03-07	0	2.260	2.260	2.270	2.250	2.270	577,000	1,307,350	2.2658	5.722	5.722	5.748	5.697	5.748	227,882	5.7370	-0.44%
2011-03-04	0	2.270	2.270	2.280	2.250	2.280	456,000	1,033,620	2.2667	5.748	5.748	5.773	5.697	5.773	180,094	5.7393	0.00%
2011-03-03	0	2.270	2.230	2.270	2.200	2.290	565,000	1,277,430	2.2609	5.748	5.646	5.748	5.570	5.798	223,142	5.7247	-0.44%
2011-03-02	0	2.280	2.240	2.290	2.240	2.290	404,000	918,430	2.2733	5.773	5.672	5.798	5.672	5.798	159,557	5.7561	-0.44%
2011-03-01	0	2.290	2.290	2.300	2.160	2.290	1,925,000	4,185,310	2.1742	5.798	5.798	5.824	5.469	5.798	760,264	5.5051	4.09%
2011-02-28	0	2.200	2.190	2.200	2.170	2.280	535,000	1,179,370	2.2044	5.570	5.545	5.570	5.494	5.773	211,294	5.5817	1.38%
2011-02-25	0	2.170	2.160	2.170	2.150	2.260	1,285,000	2,811,140	2.1877	5.494	5.469	5.494	5.444	5.722	507,501	5.5392	-3.98%
2011-02-24	0	2.260	2.260	2.270	2.260	2.340	519,000	1,206,030	2.3238	5.722	5.722	5.748	5.722	5.925	204,975	5.8838	-1.74%
2011-02-23	0	2.300	2.240	2.300	2.220	2.300	276,000	626,470	2.2698	5.824	5.672	5.824	5.621	5.824	109,004	5.7472	0.00%
2011-02-22	0	2.300	2.300	2.310	2.230	2.300	175,000	400,170	2.2867	5.824	5.824	5.849	5.646	5.824	69,115	5.7899	-1.29%
2011-02-21	0	2.330	2.320	2.330	2.280	2.370	461,000	1,073,620	2.3289	5.900	5.874	5.900	5.773	6.001	182,068	5.8968	-2.10%
2011-02-18	0	2.380	2.370	2.380	2.250	2.380	1,203,000	2,766,650	2.2998	6.026	6.001	6.026	5.697	6.026	475,115	5.8231	1.28%
2011-02-17	0	2.350	2.350	2.360	2.320	2.420	346,000	818,320	2.3651	5.950	5.950	5.976	5.874	6.127	136,650	5.9884	-2.08%
2011-02-16	0	2.400	2.360	2.400	2.320	2.420	258,000	614,880	2.3833	6.077	5.976	6.077	5.874	6.127	101,895	6.0344	1.27%
2011-02-15	0	2.370	2.370	2.390	2.360	2.390	215,000	512,750	2.3849	6.001	6.001	6.052	5.976	6.052	84,913	6.0386	0.00%
2011-02-14	0	2.370	2.360	2.370	2.360	2.380	305,000	722,850	2.3700	6.001	5.976	6.001	5.976	6.026	120,457	6.0009	0.00%
2011-02-11	0	2.370	2.390	2.400	2.300	2.430	1,056,000	2,522,420	2.3887	6.001	6.052	6.077	5.824	6.153	417,059	6.0481	-0.84%
2011-02-10	0	2.390	2.390	2.400	2.380	2.470	656,000	1,596,370	2.4335	6.052	6.052	6.077	6.026	6.254	259,082	6.1616	-3.24%
2011-02-09	0	2.470	2.470	2.480	2.420	2.480	657,000	1,619,570	2.4651	6.254	6.254	6.279	6.127	6.279	259,477	6.2417	-0.80%
2011-02-08	0	2.490	2.470	2.490	2.470	2.500	525,000	1,307,870	2.4912	6.305	6.254	6.305	6.254	6.330	207,345	6.3077	0.00%
2011-02-07	0	2.490	2.480	2.490	2.450	2.490	503,000	1,251,020	2.4871	6.305	6.279	6.305	6.203	6.305	198,656	6.2974	0.00%
2011-02-02	0	2.490	2.470	2.490	2.480	2.500	482,000	1,204,450	2.4989	6.305	6.254	6.305	6.279	6.330	190,362	6.3272	0.00%
2011-02-01	0	2.490	2.480	2.490	2.370	2.490	621,000	1,518,910	2.4459	6.305	6.279	6.305	6.001	6.305	245,259	6.1931	0.40%
2011-01-31	0	2.480	2.470	2.480	2.450	2.490	503,000	1,247,390	2.4799	6.279	6.254	6.279	6.203	6.305	198,656	6.2791	0.00%
2011-01-28	0	2.480	2.450	2.480	2.460	2.530	631,000	1,583,650	2.5097	6.279	6.203	6.279	6.229	6.406	249,209	6.3547	-0.80%
2011-01-27	0	2.500	2.470	2.500	2.480	2.510	329,000	825,090	2.5079	6.330	6.254	6.330	6.279	6.355	129,936	6.3500	-0.40%
2011-01-26	0	2.510	2.500	2.510	2.470	2.530	852,000	2,142,250	2.5144	6.355	6.330	6.355	6.254	6.406	336,491	6.3664	-0.40%
2011-01-25	0	2.520	2.510	2.520	2.500	2.530	633,000	1,594,610	2.5191	6.381	6.355	6.381	6.330	6.406	249,998	6.3785	1.20%
2011-01-24	0	2.490	2.480	2.500	2.490	2.530	724,000	1,820,120	2.5140	6.305	6.279	6.330	6.305	6.406	285,938	6.3654	-0.40%
2011-01-21	0	2.500	2.450	2.500	2.450	2.520	938,000	2,334,530	2.4888	6.330	6.203	6.330	6.203	6.381	370,456	6.3018	-0.79%
2011-01-20	0	2.520	2.460	2.520	2.510	2.540	455,000	1,144,920	2.5163	6.381	6.229	6.381	6.355	6.431	179,699	6.3713	-0.79%
2011-01-19	0	2.540	2.530	2.540	2.450	2.540	943,000	2,348,560	2.4905	6.431	6.406	6.431	6.203	6.431	372,431	6.3060	2.01%
2011-01-18	0	2.490	2.460	2.490	2.490	2.510	456,000	1,139,260	2.4984	6.305	6.229	6.305	6.305	6.355	180,094	6.3259	0.00%
2011-01-17	0	2.490	2.470	2.500	2.470	2.510	451,000	1,124,290	2.4929	6.305	6.254	6.330	6.254	6.355	178,119	6.3120	0.40%
2011-01-14	0	2.480	2.480	2.500	2.480	2.520	609,000	1,529,840	2.5121	6.279	6.279	6.330	6.279	6.381	240,520	6.3606	-1.59%
2011-01-13	0	2.520	2.500	2.520	2.470	2.540	435,000	1,085,020	2.4943	6.381	6.330	6.381	6.254	6.431	171,800	6.3156	-0.79%
2011-01-12	0	2.540	2.460	2.550	2.420	2.540	2,871,000	7,054,460	2.4571	6.431	6.229	6.457	6.127	6.431	1,133,879	6.2215	2.01%
2011-01-11	0	2.490	2.480	2.490	2.460	2.490	921,000	2,278,600	2.4740	6.305	6.279	6.305	6.229	6.305	363,742	6.2643	0.40%
2011-01-10	0	2.480	2.470	2.480	2.440	2.490	961,000	2,364,810	2.4608	6.279	6.254	6.279	6.178	6.305	379,539	6.2307	0.81%
2011-01-07	0	2.460	2.450	2.460	2.410	2.470	2,220,000	5,432,460	2.4471	6.229	6.203	6.229	6.102	6.254	876,772	6.1960	2.07%
2011-01-06	0	2.410	2.400	2.410	2.370	2.420	587,000	1,412,310	2.4060	6.102	6.077	6.102	6.001	6.127	231,831	6.0920	0.00%
2011-01-05	0	2.410	2.400	2.410	2.390	2.420	941,000	2,274,110	2.4167	6.102	6.077	6.102	6.052	6.127	371,641	6.1191	-0.41%
2011-01-04	0	2.420	2.400	2.420	2.380	2.430	351,000	841,020	2.3961	6.127	6.077	6.127	6.026	6.153	138,625	6.0669	2.11%
2011-01-03	0	2.370	2.370	2.420	2.360	2.360	1,000	2,360	2.3600	6.001	6.001	6.127	5.976	5.976	395	5.9756	-2.07%
2010-12-31	0	2.420	2.400	2.420	2.430	2.430	128,000	311,040	2.4300	6.127	6.077	6.127	6.153	6.153	50,553	6.1528	-0.41%
2010-12-30	0	2.430	2.380	2.430	2.390	2.440	383,000	926,120	2.4181	6.153	6.026	6.153	6.052	6.178	151,263	6.1226	0.00%
2010-12-29	0	2.430	2.410	2.430	2.400	2.430	356,000	859,700	2.4149	6.153	6.102	6.153	6.077	6.153	140,599	6.1145	0.00%
2010-12-28	0	2.430	2.410	2.440	2.330	2.440	982,000	2,347,610	2.3906	6.153	6.102	6.178	5.900	6.178	387,833	6.0531	-0.41%
2010-12-24	0	2.440	2.420	2.440	2.420	2.450	246,000	600,800	2.4423	6.178	6.127	6.178	6.127	6.203	97,156	6.1839	0.41%
2010-12-23	0	2.430	2.420	2.430	2.430	2.460	568,000	1,386,740	2.4414	6.153	6.127	6.153	6.153	6.229	224,327	6.1818	0.00%
2010-12-22	0	2.430	2.410	2.430	2.380	2.430	464,000	1,120,090	2.4140	6.153	6.102	6.153	6.026	6.153	183,253	6.1123	0.83%
2010-12-21	0	2.410	2.390	2.410	2.390	2.410	423,000	1,019,130	2.4093	6.102	6.052	6.102	6.052	6.102	167,061	6.1004	1.26%
2010-12-20	0	2.380	2.380	2.420	2.380	2.420	299,000	719,570	2.4066	6.026	6.026	6.127	6.026	6.127	118,088	6.0935	-1.24%
2010-12-17	0	2.410	2.380	2.410	2.420	2.430	164,000	396,940	2.4204	6.102	6.026	6.102	6.127	6.153	64,771	6.1284	1.26%
2010-12-16	0	2.380	2.360	2.390	2.300	2.390	693,000	1,637,970	2.3636	6.026	5.976	6.052	5.824	6.052	273,695	5.9847	0.00%
2010-12-15	0	2.380	2.360	2.380	2.370	2.400	301,000	717,270	2.3830	6.026	5.976	6.026	6.001	6.077	118,878	6.0337	-0.83%
2010-12-14	0	2.400	2.390	2.400	2.360	2.480	1,169,000	2,857,630	2.4445	6.077	6.052	6.077	5.976	6.279	461,687	6.1895	-2.04%
2010-12-13	0	2.450	2.430	2.450	2.430	2.460	868,000	2,128,530	2.4522	6.203	6.153	6.203	6.153	6.229	342,810	6.2091	0.41%
2010-12-10	0	2.440	2.400	2.440	2.400	2.440	1,118,000	2,706,790	2.4211	6.178	6.077	6.178	6.077	6.178	441,545	6.1303	0.83%
2010-12-09	0	2.420	2.400	2.420	2.400	2.440	484,000	1,168,220	2.4137	6.127	6.077	6.127	6.077	6.178	191,152	6.1115	-0.41%
2010-12-08	0	2.430	2.400	2.420	2.390	2.470	763,000	1,852,640	2.4281	6.153	6.077	6.127	6.052	6.254	301,341	6.1480	-0.41%
2010-12-07	0	2.440	2.410	2.440	2.410	2.460	601,000	1,466,100	2.4394	6.178	6.102	6.178	6.102	6.229	237,360	6.1767	0.00%
2010-12-06	0	2.440	2.400	2.440	2.410	2.450	600,000	1,461,190	2.4353	6.178	6.077	6.178	6.102	6.203	236,965	6.1663	1.67%
2010-12-03	0	2.400	2.390	2.400	2.380	2.450	561,000	1,361,700	2.4273	6.077	6.052	6.077	6.026	6.203	221,563	6.1459	-0.41%
2010-12-02	0	2.410	2.380	2.410	2.390	2.450	312,000	755,560	2.4217	6.102	6.026	6.102	6.052	6.203	123,222	6.1317	0.84%
2010-12-01	0	2.390	2.380	2.390	2.380	2.400	842,707	2,021,197	2.3985	6.052	6.026	6.052	6.026	6.077	332,821	6.0729	0.00%
2010-11-30	0	2.390	2.340	2.390	2.380	2.430	553,000	1,325,030	2.3961	6.052	5.925	6.052	6.026	6.153	218,403	6.0669	-0.42%
2010-11-29	0	2.400	2.380	2.400	2.390	2.430	183,000	441,420	2.4121	6.077	6.026	6.077	6.052	6.153	72,274	6.1076	0.00%
2010-11-26	0	2.400	2.380	2.400	2.370	2.450	659,000	1,606,060	2.4371	6.077	6.026	6.077	6.001	6.203	260,267	6.1708	-1.23%
2010-11-25	0	2.430	2.430	2.450	2.380	2.470	1,089,000	2,638,360	2.4227	6.153	6.153	6.203	6.026	6.254	430,092	6.1344	1.25%
2010-11-24	0	2.400	2.400	2.440	2.360	2.430	1,807,000	4,347,760	2.4061	6.077	6.077	6.178	5.976	6.153	713,661	6.0922	-0.41%
2010-11-23	0	2.410	2.400	2.410	2.380	2.430	487,000	1,166,260	2.3948	6.102	6.077	6.102	6.026	6.153	192,337	6.0636	-0.41%
2010-11-22	0	2.420	2.410	2.420	2.420	2.500	550,000	1,350,680	2.4558	6.127	6.102	6.127	6.127	6.330	217,218	6.2181	-0.82%
2010-11-19	0	2.440	2.440	2.470	2.440	2.560	3,010,000	7,527,020	2.5007	6.178	6.178	6.254	6.178	6.482	1,188,776	6.3317	-2.79%
2010-11-18	0	2.510	2.400	2.540	2.360	2.530	1,757,000	4,336,340	2.4680	6.355	6.077	6.431	5.976	6.406	693,913	6.2491	2.45%
2010-11-17	0	2.450	2.420	2.460	2.420	2.520	212,000	523,600	2.4698	6.203	6.127	6.229	6.127	6.381	83,728	6.2536	-1.21%
2010-11-16	0	2.480	2.420	2.490	2.430	2.540	1,059,000	2,632,104	2.4855	6.279	6.127	6.305	6.153	6.431	418,244	6.2932	-1.59%
2010-11-15	0	2.520	2.480	2.520	2.470	2.570	883,000	2,223,880	2.5186	6.381	6.279	6.381	6.254	6.507	348,734	6.3770	-0.79%
2010-11-12	0	2.540	2.540	2.550	2.490	2.570	2,381,000	6,026,640	2.5311	6.431	6.431	6.457	6.305	6.507	940,357	6.4089	-0.39%
2010-11-11	0	2.550	2.540	2.550	2.520	2.570	2,542,000	6,452,240	2.5383	6.457	6.431	6.457	6.381	6.507	1,003,943	6.4269	0.79%
2010-11-10	0	2.530	2.530	2.550	2.490	2.550	644,000	1,626,110	2.5250	6.406	6.406	6.457	6.305	6.457	254,343	6.3934	-0.78%
2010-11-09	0	2.550	2.530	2.550	2.460	2.550	6,675,000	16,830,740	2.5215	6.457	6.406	6.457	6.229	6.457	2,636,239	6.3844	3.24%
2010-11-08	0	2.470	2.480	2.490	2.410	2.480	842,648	2,057,408	2.4416	6.254	6.279	6.305	6.102	6.279	332,797	6.1822	2.49%
2010-11-05	0	2.410	2.410	2.440	2.400	2.440	1,752,000	4,249,490	2.4255	6.102	6.102	6.178	6.077	6.178	691,939	6.1414	0.00%
2010-11-04	0	2.410	2.390	2.410	2.330	2.420	2,326,000	5,572,930	2.3959	6.102	6.052	6.102	5.900	6.127	918,636	6.0665	-0.41%
2010-11-03	0	2.420	2.380	2.420	2.350	2.450	1,748,000	4,198,540	2.4019	6.127	6.026	6.127	5.950	6.203	690,359	6.0817	3.86%
2010-11-02	0	2.330	2.320	2.330	2.310	2.470	1,176,000	2,784,950	2.3682	5.900	5.874	5.900	5.849	6.254	464,452	5.9962	-4.12%
2010-11-01	0	2.430	2.350	2.440	2.250	2.440	3,426,000	8,082,830	2.3593	6.153	5.950	6.178	5.697	6.178	1,353,072	5.9737	0.41%
2010-10-29	0	2.420	2.410	2.420	2.400	2.420	803,000	1,939,870	2.4158	6.127	6.102	6.127	6.077	6.127	317,139	6.1168	0.00%
2010-10-28	0	2.420	2.410	2.420	2.400	2.420	198,000	476,800	2.4081	6.127	6.102	6.127	6.077	6.127	78,199	6.0973	0.00%
2010-10-27	0	2.420	2.390	2.420	2.360	2.460	861,000	2,082,980	2.4193	6.127	6.052	6.127	5.976	6.229	340,045	6.1256	-0.41%
2010-10-26	0	2.430	2.420	2.430	2.370	2.450	1,681,000	4,048,660	2.4085	6.153	6.127	6.153	6.001	6.203	663,898	6.0983	-0.82%
2010-10-25	0	2.450	2.400	2.450	2.390	2.450	2,306,000	5,558,690	2.4105	6.203	6.077	6.203	6.052	6.203	910,737	6.1035	0.00%
2010-10-22	0	2.450	2.420	2.450	2.420	2.450	864,000	2,104,970	2.4363	6.203	6.127	6.203	6.127	6.203	341,230	6.1688	0.00%
2010-10-21	0	2.450	2.430	2.450	2.430	2.520	1,062,000	2,647,820	2.4932	6.203	6.153	6.203	6.153	6.381	419,429	6.3129	-2.39%
2010-10-20	0	2.510	2.490	2.510	2.050	2.530	416,000	1,029,370	2.4744	6.355	6.305	6.355	5.191	6.406	164,296	6.2653	-1.57%
2010-10-19	0	2.550	2.510	2.550	2.500	2.550	331,000	840,730	2.5400	6.457	6.355	6.457	6.330	6.457	130,726	6.4312	0.00%
2010-10-18	0	2.550	2.520	2.560	2.530	2.580	1,373,000	3,498,380	2.5480	6.457	6.381	6.482	6.406	6.533	542,256	6.4515	-1.16%
2010-10-15	0	2.580	2.550	2.580	2.550	2.590	804,000	2,068,090	2.5723	6.533	6.457	6.533	6.457	6.558	317,534	6.5130	-0.39%
2010-10-14	0	2.590	2.580	2.590	2.550	2.600	2,377,000	6,095,330	2.5643	6.558	6.533	6.558	6.457	6.583	938,778	6.4928	1.57%
2010-10-13	0	2.550	2.540	2.550	2.480	2.550	4,256,000	10,698,000	2.5136	6.457	6.431	6.457	6.279	6.457	1,680,874	6.3645	2.41%
2010-10-12	0	2.490	2.460	2.490	2.440	2.490	1,480,000	3,643,220	2.4616	6.305	6.229	6.305	6.178	6.305	584,514	6.2329	0.40%
2010-10-11	0	2.480	2.460	2.480	2.460	2.500	1,826,000	4,521,510	2.4762	6.279	6.229	6.279	6.229	6.330	721,164	6.2697	0.40%
2010-10-08	0	2.470	2.450	2.460	2.450	2.480	3,073,000	7,572,180	2.4641	6.254	6.203	6.229	6.203	6.279	1,213,657	6.2391	0.41%
2010-10-07	0	2.460	2.450	2.460	2.430	2.460	3,132,000	7,648,430	2.4420	6.229	6.203	6.229	6.153	6.229	1,236,959	6.1833	1.23%
2010-10-06	0	2.430	2.400	2.430	2.410	2.460	1,210,000	2,951,650	2.4394	6.153	6.077	6.153	6.102	6.229	477,880	6.1765	-0.41%
2010-10-05	0	2.440	2.410	2.440	2.410	2.450	890,000	2,167,670	2.4356	6.178	6.102	6.178	6.102	6.203	351,499	6.1669	-0.41%
2010-10-04	0	2.450	2.430	2.450	2.410	2.460	1,037,000	2,530,380	2.4401	6.203	6.153	6.203	6.102	6.229	409,555	6.1784	-0.41%
2010-09-30	0	2.460	2.420	2.460	2.400	2.460	610,000	1,485,360	2.4350	6.229	6.127	6.229	6.077	6.229	240,915	6.1655	0.41%
2010-09-29	0	2.450	2.400	2.450	2.400	2.460	1,141,000	2,772,350	2.4298	6.203	6.077	6.203	6.077	6.229	450,629	6.1522	0.00%
2010-09-28	0	2.450	2.420	2.460	2.430	2.460	759,000	1,853,690	2.4423	6.203	6.127	6.229	6.153	6.229	299,761	6.1839	-0.41%
2010-09-27	0	2.460	2.440	2.460	2.440	2.470	692,000	1,697,070	2.4524	6.229	6.178	6.229	6.178	6.254	273,300	6.2095	-0.40%
2010-09-24	0	2.470	2.440	2.470	2.440	2.470	719,000	1,766,830	2.4573	6.254	6.178	6.254	6.178	6.254	283,963	6.2220	0.00%
2010-09-22	0	2.470	2.450	2.470	2.430	2.470	714,000	1,754,240	2.4569	6.254	6.203	6.254	6.153	6.254	281,989	6.2210	0.00%
2010-09-21	0	2.470	2.460	2.470	2.440	2.470	867,000	2,132,160	2.4592	6.254	6.229	6.254	6.178	6.254	342,415	6.2268	0.00%
2010-09-20	0	2.470	2.450	2.470	2.430	2.470	1,062,000	2,607,720	2.4555	6.254	6.203	6.254	6.153	6.254	419,429	6.2173	0.00%
2010-09-17	0	2.470	2.430	2.460	2.400	2.480	1,845,000	4,514,040	2.4466	6.254	6.153	6.229	6.077	6.279	728,668	6.1949	0.82%
2010-09-16	0	2.450	2.430	2.450	2.420	2.470	579,000	1,422,140	2.4562	6.203	6.153	6.203	6.127	6.254	228,672	6.2191	0.00%
2010-09-15	0	2.450	2.430	2.450	2.430	2.460	493,000	1,208,380	2.4511	6.203	6.153	6.203	6.153	6.229	194,707	6.2062	-0.41%
2010-09-14	0	2.460	2.430	2.460	2.430	2.470	714,000	1,749,220	2.4499	6.229	6.153	6.229	6.153	6.254	281,989	6.2032	-0.40%
2010-09-13	0	2.470	2.450	2.470	2.430	2.480	779,000	1,916,120	2.4597	6.254	6.203	6.254	6.153	6.279	307,660	6.2280	0.41%
2010-09-10	0	2.460	2.440	2.460	2.450	2.480	581,000	1,430,150	2.4615	6.229	6.178	6.229	6.203	6.279	229,461	6.2326	0.00%
2010-09-09	0	2.460	2.430	2.460	2.430	2.470	635,000	1,555,800	2.4501	6.229	6.153	6.229	6.153	6.254	250,788	6.2036	0.00%
2010-09-08	0	2.460	2.430	2.460	2.440	2.470	631,000	1,555,330	2.4649	6.229	6.153	6.229	6.178	6.254	249,209	6.2411	-0.40%
2010-09-07	0	2.470	2.450	2.470	2.440	2.480	586,000	1,446,490	2.4684	6.254	6.203	6.254	6.178	6.279	231,436	6.2501	-0.40%
2010-09-06	0	2.480	2.450	2.480	2.430	2.490	1,160,000	2,856,300	2.4623	6.279	6.203	6.279	6.153	6.305	458,133	6.2347	0.40%
2010-09-03	0	2.470	2.440	2.480	2.410	2.490	987,000	2,425,150	2.4571	6.254	6.178	6.279	6.102	6.305	389,808	6.2214	0.00%
2010-09-02	0	2.470	2.440	2.470	2.470	2.490	526,000	1,305,870	2.4826	6.254	6.178	6.254	6.254	6.305	207,740	6.2861	0.41%
2010-09-01	0	2.460	2.420	2.460	2.390	2.460	830,000	2,010,250	2.4220	6.229	6.127	6.229	6.052	6.229	327,802	6.1325	0.82%
2010-08-31	0	2.440	2.350	2.440	2.350	2.480	785,000	1,911,092	2.4345	6.178	5.950	6.178	5.950	6.279	310,030	6.1642	-1.21%
2010-08-30	0	2.470	2.470	2.490	2.460	2.500	707,000	1,755,490	2.4830	6.254	6.254	6.305	6.229	6.330	279,224	6.2870	0.00%
2010-08-27	0	2.470	2.430	2.470	2.470	2.570	706,000	1,752,250	2.4819	6.254	6.153	6.254	6.254	6.507	278,829	6.2843	0.82%
2010-08-26	0	2.450	2.450	2.460	2.370	2.460	509,000	1,250,170	2.4561	6.203	6.203	6.229	6.001	6.229	201,026	6.2190	-0.41%
2010-08-25	0	2.460	2.450	2.460	2.440	2.470	792,000	1,946,280	2.4574	6.229	6.203	6.229	6.178	6.254	312,794	6.2222	1.23%
2010-08-24	0	2.430	2.420	2.470	2.420	2.480	1,014,000	2,503,180	2.4686	6.153	6.127	6.254	6.127	6.279	400,471	6.2506	-1.62%
2010-08-23	0	2.470	2.450	2.470	2.450	2.480	1,158,000	2,869,010	2.4776	6.254	6.203	6.254	6.203	6.279	457,343	6.2732	0.00%
2010-08-20	0	2.470	2.450	2.470	2.450	2.470	750,000	1,852,320	2.4698	6.254	6.203	6.254	6.203	6.254	296,207	6.2535	-0.80%
2010-08-19	0	2.490	2.470	2.490	2.470	2.520	1,155,000	2,880,250	2.4937	6.305	6.254	6.305	6.254	6.381	456,158	6.3141	0.00%
2010-08-18	0	2.490	2.480	2.490	2.440	2.490	808,000	2,000,890	2.4763	6.305	6.279	6.305	6.178	6.305	319,113	6.2702	0.00%
2010-08-17	0	2.490	2.480	2.490	2.460	2.540	874,000	2,192,330	2.5084	6.305	6.279	6.305	6.229	6.431	345,180	6.3513	0.40%
2010-08-16	0	2.480	2.470	2.480	2.460	2.490	947,000	2,345,760	2.4770	6.279	6.254	6.279	6.229	6.305	374,010	6.2719	0.00%
2010-08-13	0	2.480	2.490	2.500	2.460	2.510	639,000	1,590,990	2.4898	6.279	6.305	6.330	6.229	6.355	252,368	6.3042	0.40%
2010-08-12	0	2.470	2.440	2.470	2.450	2.480	741,000	1,828,620	2.4678	6.254	6.178	6.254	6.203	6.279	292,652	6.2484	-0.40%
2010-08-11	0	2.480	2.460	2.480	2.470	2.490	762,000	1,889,790	2.4800	6.279	6.229	6.279	6.254	6.305	300,946	6.2795	0.00%
2010-08-10	0	2.480	2.440	2.480	2.440	2.510	995,000	2,485,880	2.4984	6.279	6.178	6.279	6.178	6.355	392,968	6.3259	-0.40%
2010-08-09	0	2.490	2.460	2.490	2.450	2.500	1,149,000	2,843,400	2.4747	6.305	6.229	6.305	6.203	6.330	453,789	6.2659	0.40%
2010-08-06	0	2.480	2.450	2.480	2.460	2.500	1,054,000	2,619,610	2.4854	6.279	6.203	6.279	6.229	6.330	416,269	6.2931	-0.80%
2010-08-05	0	2.500	2.480	2.500	2.470	2.510	889,000	2,223,720	2.5014	6.330	6.279	6.330	6.254	6.355	351,104	6.3335	0.00%
2010-08-04	0	2.500	2.500	2.520	2.480	2.520	1,508,000	3,772,140	2.5014	6.330	6.330	6.381	6.279	6.381	595,573	6.3336	0.00%
2010-08-03	0	2.500	2.470	2.500	2.470	2.540	876,000	2,207,730	2.5202	6.330	6.254	6.330	6.254	6.431	345,969	6.3813	0.40%
2010-08-02	0	2.490	2.460	2.490	2.480	2.520	1,090,000	2,729,460	2.5041	6.305	6.229	6.305	6.279	6.381	430,487	6.3404	0.00%
2010-07-30	0	2.490	2.470	2.490	2.460	2.500	842,000	2,096,690	2.4901	6.305	6.254	6.305	6.229	6.330	332,541	6.3051	-0.40%
2010-07-29	0	2.500	2.440	2.500	2.450	2.500	799,000	1,995,110	2.4970	6.330	6.178	6.330	6.203	6.330	315,559	6.3225	0.00%
2010-07-28	0	2.500	2.470	2.500	2.490	2.500	935,000	2,333,600	2.4958	6.330	6.254	6.330	6.305	6.330	369,271	6.3195	0.00%
2010-07-27	0	2.500	2.470	2.500	2.470	2.530	964,000	2,398,040	2.4876	6.330	6.254	6.330	6.254	6.406	380,724	6.2986	1.63%
2010-07-26	0	2.460	2.460	2.490	2.460	2.550	879,000	2,206,820	2.5106	6.229	6.229	6.305	6.229	6.457	347,154	6.3569	-1.99%
2010-07-23	0	2.510	2.500	2.510	2.440	2.510	977,000	2,437,220	2.4946	6.355	6.330	6.355	6.178	6.355	385,859	6.3164	1.21%
2010-07-22	0	2.480	2.460	2.480	2.460	2.500	1,069,000	2,653,110	2.4819	6.279	6.229	6.279	6.229	6.330	422,193	6.2841	0.00%
2010-07-21	0	2.480	2.430	2.510	2.450	2.500	2,090,000	5,185,350	2.4810	6.279	6.153	6.355	6.203	6.330	825,429	6.2820	-0.80%
2010-07-20	0	2.500	2.490	2.500	2.440	2.500	1,000,000	2,489,680	2.4897	6.330	6.305	6.330	6.178	6.330	394,942	6.3039	0.40%
2010-07-19	0	2.490	2.440	2.490	2.430	2.490	815,000	2,016,060	2.4737	6.305	6.178	6.305	6.153	6.305	321,878	6.2634	0.00%
2010-07-16	0	2.490	2.440	2.490	2.420	2.500	1,006,000	2,495,220	2.4803	6.305	6.178	6.305	6.127	6.330	397,312	6.2803	-0.40%
2010-07-15	0	2.500	2.490	2.500	2.470	2.540	1,276,000	3,193,090	2.5024	6.330	6.305	6.330	6.254	6.431	503,946	6.3362	-0.40%
2010-07-14	0	2.510	2.500	2.510	2.480	2.540	2,431,000	6,103,830	2.5108	6.355	6.330	6.355	6.279	6.431	960,105	6.3575	0.40%
2010-07-13	0	2.500	2.470	2.500	2.480	2.520	1,677,000	4,204,270	2.5070	6.330	6.254	6.330	6.279	6.381	662,318	6.3478	-0.79%
2010-07-12	0	2.520	2.490	2.520	2.480	2.530	1,971,000	4,965,960	2.5195	6.381	6.305	6.381	6.279	6.406	778,431	6.3794	0.40%
2010-07-09	0	2.510	2.510	2.520	2.480	2.560	2,120,000	5,316,250	2.5077	6.355	6.355	6.381	6.279	6.482	837,278	6.3494	0.40%
2010-07-08	0	2.500	2.490	2.500	2.480	2.560	1,453,000	3,643,780	2.5078	6.330	6.305	6.330	6.279	6.482	573,851	6.3497	0.81%
2010-07-07	0	2.480	2.470	2.480	2.480	2.510	1,070,000	2,671,760	2.4970	6.279	6.254	6.279	6.279	6.355	422,588	6.3224	-1.20%
2010-07-06	0	2.510	2.500	2.510	2.500	2.540	1,710,000	4,311,240	2.5212	6.355	6.330	6.355	6.330	6.431	675,351	6.3837	-0.79%
2010-07-05	0	2.530	2.450	2.540	2.460	2.540	1,874,000	4,662,540	2.4880	6.406	6.203	6.431	6.229	6.431	740,122	6.2997	0.80%
2010-07-02	0	2.510	2.500	2.510	2.430	2.550	1,622,000	4,045,100	2.4939	6.355	6.330	6.355	6.153	6.457	640,596	6.3146	0.40%
2010-06-30	0	2.500	2.490	2.500	2.470	2.520	1,597,000	3,997,130	2.5029	6.330	6.305	6.330	6.254	6.381	630,723	6.3374	-0.79%
2010-06-29	0	2.520	2.480	2.520	2.480	2.570	2,244,000	5,669,750	2.5266	6.381	6.279	6.381	6.279	6.507	886,250	6.3975	-0.79%
2010-06-28	0	2.540	2.530	2.540	2.530	2.570	1,842,000	4,690,020	2.5462	6.431	6.406	6.431	6.406	6.507	727,484	6.4469	0.00%
2010-06-25	0	2.540	2.530	2.540	2.510	2.560	1,310,000	3,323,730	2.5372	6.431	6.406	6.431	6.355	6.482	517,374	6.4242	0.00%
2010-06-24	0	2.540	2.510	2.530	2.510	2.570	1,399,000	3,544,460	2.5336	6.431	6.355	6.406	6.355	6.507	552,524	6.4150	0.00%
2010-06-23	0	2.540	2.530	2.540	2.530	2.570	1,331,000	3,385,260	2.5434	6.431	6.406	6.431	6.406	6.507	525,668	6.4399	-0.39%
2010-06-22	0	2.550	2.530	2.550	2.520	2.600	1,354,000	3,451,590	2.5492	6.457	6.406	6.457	6.381	6.583	534,752	6.4546	-1.16%
2010-06-21	0	2.580	2.580	2.590	2.470	2.590	4,730,000	11,998,230	2.5366	6.533	6.533	6.558	6.254	6.558	1,868,077	6.4228	2.79%
2010-06-18	0	2.510	2.490	2.510	2.480	2.510	1,781,000	4,450,740	2.4990	6.355	6.305	6.355	6.279	6.355	703,392	6.3275	0.40%
2010-06-17	0	2.500	2.490	2.500	2.470	2.530	1,867,000	4,660,560	2.4963	6.330	6.305	6.330	6.254	6.406	737,357	6.3206	-0.40%
2010-06-15	0	2.510	2.490	2.510	2.470	2.510	2,063,000	5,146,520	2.4947	6.355	6.305	6.355	6.254	6.355	814,766	6.3166	-0.40%
2010-06-14	0	2.520	2.490	2.520	2.490	2.530	1,717,000	4,325,620	2.5193	6.381	6.305	6.381	6.305	6.406	678,116	6.3789	0.80%
2010-06-11	0	2.500	2.460	2.510	2.440	2.530	2,034,000	5,007,890	2.4621	6.330	6.229	6.355	6.178	6.406	803,312	6.2340	1.63%
2010-06-10	0	2.460	2.420	2.460	2.430	2.460	1,508,000	3,685,860	2.4442	6.229	6.127	6.229	6.153	6.229	595,573	6.1888	0.00%
2010-06-09	0	2.460	2.420	2.460	2.420	2.470	1,678,000	4,114,290	2.4519	6.229	6.127	6.229	6.127	6.254	662,713	6.2083	0.41%
2010-06-08	0	2.450	2.410	2.450	2.410	2.470	1,824,000	4,487,340	2.4602	6.203	6.102	6.203	6.102	6.254	720,375	6.2292	-1.21%
2010-06-07	0	2.480	2.430	2.480	2.410	2.480	1,913,000	4,627,090	2.4188	6.279	6.153	6.279	6.102	6.279	755,524	6.1243	0.00%
2010-06-04	0	2.480	2.460	2.480	2.430	2.480	2,645,000	6,455,930	2.4408	6.279	6.229	6.279	6.153	6.279	1,044,622	6.1802	2.06%
2010-06-03	0	2.430	2.430	2.440	2.400	2.450	2,156,000	5,219,880	2.4211	6.153	6.153	6.178	6.077	6.203	851,495	6.1303	0.00%
2010-06-02	0	2.430	2.430	2.440	2.410	2.460	1,501,000	3,670,810	2.4456	6.153	6.153	6.178	6.102	6.229	592,808	6.1922	1.25%
2010-06-01	0	2.400	2.390	2.400	2.400	2.440	1,415,000	3,432,320	2.4257	6.077	6.052	6.077	6.077	6.178	558,843	6.1418	-1.64%
2010-05-31	0	2.440	2.420	2.450	2.410	2.450	1,924,000	4,687,940	2.4366	6.178	6.127	6.203	6.102	6.203	759,869	6.1694	1.24%
2010-05-28	0	2.410	2.400	2.410	2.410	2.450	2,104,000	5,123,130	2.4349	6.102	6.077	6.102	6.102	6.203	830,958	6.1653	-1.63%
2010-05-27	0	2.450	2.430	2.450	2.360	2.490	3,212,000	7,830,260	2.4378	6.203	6.153	6.203	5.976	6.305	1,268,554	6.1726	2.94%
2010-05-26	0	2.380	2.370	2.380	2.270	2.380	2,224,000	5,196,300	2.3365	6.026	6.001	6.026	5.748	6.026	878,352	5.9160	2.15%
2010-05-25	0	2.330	2.290	2.330	2.300	2.380	916,000	2,141,390	2.3378	5.900	5.798	5.900	5.824	6.026	361,767	5.9193	-1.69%
2010-05-24	0	2.370	2.330	2.370	2.340	2.380	1,695,000	4,003,690	2.3621	6.001	5.900	6.001	5.925	6.026	669,427	5.9808	0.42%
2010-05-20	0	2.360	2.320	2.360	2.300	2.410	1,742,000	4,160,690	2.3885	5.976	5.874	5.976	5.824	6.102	687,989	6.0476	-1.67%
2010-05-19	0	2.400	2.360	2.400	2.390	2.420	1,583,000	3,791,160	2.3949	6.077	5.976	6.077	6.052	6.127	625,194	6.0640	1.27%
2010-05-18	0	2.370	2.370	2.390	2.370	2.460	2,650,000	6,440,980	2.4306	6.001	6.001	6.052	6.001	6.229	1,046,597	6.1542	-2.47%
2010-05-17	0	2.430	2.370	2.430	2.370	2.470	2,408,000	5,774,340	2.3980	6.153	6.001	6.153	6.001	6.254	951,021	6.0717	-1.62%
2010-05-14	0	2.470	2.460	2.470	2.360	2.470	3,018,000	7,235,390	2.3974	6.254	6.229	6.254	5.976	6.254	1,191,936	6.0703	5.78%
2010-05-13	0	2.410	2.400	2.410	2.400	2.490	2,463,000	6,011,790	2.4408	5.912	5.888	5.912	5.888	6.109	1,003,987	5.9879	-2.03%
2010-05-12	0	2.460	2.420	2.460	2.380	2.480	1,864,000	4,509,160	2.4191	6.035	5.937	6.035	5.839	6.084	759,818	5.9345	-0.81%
2010-05-11	0	2.480	2.410	2.480	2.420	2.510	2,051,000	5,104,150	2.4886	6.084	5.912	6.084	5.937	6.158	836,044	6.1051	2.06%
2010-05-10	0	2.430	2.420	2.430	2.420	2.500	1,898,000	4,687,850	2.4699	5.961	5.937	5.961	5.937	6.133	773,677	6.0592	-0.41%
2010-05-07	0	2.440	2.390	2.440	2.350	2.440	2,040,000	4,894,930	2.3995	5.986	5.863	5.986	5.765	5.986	831,561	5.8864	-0.81%
2010-05-06	0	2.460	2.420	2.460	2.380	2.520	1,563,000	3,867,330	2.4743	6.035	5.937	6.035	5.839	6.182	637,122	6.0700	-2.38%
2010-05-05	0	2.520	2.460	2.530	2.440	2.520	2,474,000	6,123,500	2.4751	6.182	6.035	6.207	5.986	6.182	1,008,471	6.0721	-0.40%
2010-05-04	0	2.530	2.490	2.530	2.450	2.660	3,409,000	8,664,510	2.5417	6.207	6.109	6.207	6.010	6.526	1,389,603	6.2352	-4.53%
2010-05-03	0	2.650	2.620	2.670	2.630	2.700	3,099,000	8,235,580	2.6575	6.501	6.427	6.550	6.452	6.624	1,263,238	6.5194	-3.28%
2010-04-30	0	2.740	2.730	2.740	2.550	2.750	7,838,000	20,794,290	2.6530	6.722	6.697	6.722	6.256	6.746	3,194,986	6.5084	5.38%
2010-04-29	0	2.600	2.600	2.610	2.500	2.610	4,779,000	12,278,050	2.5692	6.378	6.378	6.403	6.133	6.403	1,948,053	6.3027	1.96%
2010-04-28	0	2.550	2.500	2.550	2.480	2.550	2,446,000	6,150,290	2.5144	6.256	6.133	6.256	6.084	6.256	997,057	6.1684	0.39%
2010-04-27	0	2.540	2.490	2.540	2.460	2.550	3,497,000	8,771,910	2.5084	6.231	6.109	6.231	6.035	6.256	1,425,474	6.1537	1.60%
2010-04-26	0	2.500	2.480	2.500	2.450	2.580	3,255,000	8,240,960	2.5318	6.133	6.084	6.133	6.010	6.329	1,326,828	6.2110	-1.19%
2010-04-23	0	2.530	2.520	2.530	2.480	2.530	2,583,000	6,470,930	2.5052	6.207	6.182	6.207	6.084	6.207	1,052,902	6.1458	-0.78%
2010-04-22	0	2.550	2.530	2.590	2.450	2.570	3,113,000	7,773,970	2.4973	6.256	6.207	6.354	6.010	6.305	1,268,945	6.1263	2.00%
2010-04-21	0	2.500	2.480	2.500	2.450	2.500	4,473,000	11,093,290	2.4801	6.133	6.084	6.133	6.010	6.133	1,823,319	6.0841	1.63%
2010-04-20	0	2.460	2.440	2.470	2.430	2.470	3,140,000	7,696,050	2.4510	6.035	5.986	6.059	5.961	6.059	1,279,951	6.0128	1.65%
2010-04-19	0	2.420	2.380	2.420	2.380	2.480	3,046,000	7,424,250	2.4374	5.937	5.839	5.937	5.839	6.084	1,241,634	5.9794	-2.42%
2010-04-16	0	2.480	2.460	2.480	2.410	2.500	1,713,000	4,226,700	2.4674	6.084	6.035	6.084	5.912	6.133	698,266	6.0531	-0.80%
2010-04-15	0	2.500	2.470	2.500	2.440	2.510	1,028,000	2,550,920	2.4814	6.133	6.059	6.133	5.986	6.158	419,041	6.0875	0.00%
2010-04-14	0	2.500	2.490	2.500	2.440	2.510	1,429,000	3,554,090	2.4871	6.133	6.109	6.133	5.986	6.158	582,500	6.1014	0.00%
2010-04-13	0	2.500	2.490	2.500	2.470	2.540	1,270,000	3,167,760	2.4943	6.133	6.109	6.133	6.059	6.231	517,687	6.1191	-1.57%
2010-04-12	0	2.540	2.490	2.550	2.480	2.580	1,937,000	4,927,080	2.5437	6.231	6.109	6.256	6.084	6.329	789,575	6.2402	-1.55%
2010-04-09	0	2.580	2.570	2.580	2.560	2.580	1,250,000	3,209,310	2.5674	6.329	6.305	6.329	6.280	6.329	509,535	6.2985	0.39%
2010-04-08	0	2.570	2.550	2.580	2.540	2.590	1,885,000	4,839,400	2.5673	6.305	6.256	6.329	6.231	6.354	768,378	6.2982	0.00%
2010-04-07	0	2.570	2.560	2.570	2.550	2.600	2,132,000	5,492,810	2.5764	6.305	6.280	6.305	6.256	6.378	869,062	6.3204	0.00%
2010-04-01	0	2.570	2.560	2.570	2.550	2.590	595,000	1,528,580	2.5690	6.305	6.280	6.305	6.256	6.354	242,539	6.3024	0.39%
2010-03-31	0	2.560	2.560	2.580	2.550	2.660	1,452,000	3,778,450	2.6022	6.280	6.280	6.329	6.256	6.526	591,875	6.3839	-3.03%
2010-03-30	0	2.640	2.630	2.640	2.580	2.640	1,542,000	4,016,810	2.6049	6.476	6.452	6.476	6.329	6.476	628,562	6.3905	1.93%
2010-03-29	0	2.590	2.590	2.610	2.570	2.620	2,621,000	6,814,270	2.5999	6.354	6.354	6.403	6.305	6.427	1,068,392	6.3781	1.97%
2010-03-26	0	2.540	2.520	2.540	2.480	2.590	2,505,000	6,337,390	2.5299	6.231	6.182	6.231	6.084	6.354	1,021,107	6.2064	2.01%
2010-03-25	0	2.490	2.470	2.490	2.380	2.490	1,107,000	2,733,270	2.4691	6.109	6.059	6.109	5.839	6.109	451,244	6.0572	3.32%
2010-03-24	0	2.410	2.390	2.410	2.360	2.420	484,000	1,162,590	2.4020	5.912	5.863	5.912	5.790	5.937	197,292	5.8927	-0.41%
2010-03-23	0	2.420	2.380	2.420	2.380	2.480	852,000	2,070,450	2.4301	5.937	5.839	5.937	5.839	6.084	347,299	5.9616	0.00%
2010-03-22	0	2.420	2.400	2.420	2.390	2.430	968,000	2,333,330	2.4105	5.937	5.888	5.937	5.863	5.961	394,584	5.9134	-0.41%
2010-03-19	0	2.430	2.430	2.460	2.430	2.490	1,263,000	3,120,130	2.4704	5.961	5.961	6.035	5.961	6.109	514,834	6.0605	-0.82%
2010-03-18	0	2.450	2.450	2.470	2.450	2.510	829,000	2,056,580	2.4808	6.010	6.010	6.059	6.010	6.158	337,923	6.0859	-2.39%
2010-03-17	0	2.510	2.500	2.510	2.450	2.510	2,242,000	5,557,170	2.4787	6.158	6.133	6.158	6.010	6.158	913,901	6.0807	2.45%
2010-03-16	0	2.450	2.420	2.450	2.380	2.450	2,013,000	4,869,510	2.4190	6.010	5.937	6.010	5.839	6.010	820,555	5.9344	2.08%
2010-03-15	0	2.400	2.370	2.400	2.390	2.440	1,321,000	3,193,070	2.4172	5.888	5.814	5.888	5.863	5.986	538,476	5.9298	-0.41%
2010-03-12	0	2.410	2.390	2.410	2.390	2.420	1,185,000	2,852,960	2.4076	5.912	5.863	5.912	5.863	5.937	483,039	5.9063	0.42%
2010-03-11	0	2.400	2.400	2.410	2.380	2.410	959,000	2,304,500	2.4030	5.888	5.888	5.912	5.839	5.912	390,915	5.8951	-0.83%
2010-03-10	0	2.420	2.420	2.430	2.370	2.430	691,000	1,655,360	2.3956	5.937	5.937	5.961	5.814	5.961	281,671	5.8769	1.26%
2010-03-09	0	2.390	2.360	2.390	2.330	2.390	1,154,000	2,732,590	2.3679	5.863	5.790	5.863	5.716	5.863	470,402	5.8090	1.70%
2010-03-08	0	2.350	2.350	2.360	2.340	2.370	335,000	790,150	2.3587	5.765	5.765	5.790	5.741	5.814	136,555	5.7863	0.00%
2010-03-05	0	2.350	2.350	2.370	2.330	2.360	343,000	806,100	2.3501	5.765	5.765	5.814	5.716	5.790	139,816	5.7654	-0.42%
2010-03-04	0	2.360	2.360	2.370	2.350	2.390	410,000	970,340	2.3667	5.790	5.790	5.814	5.765	5.863	167,127	5.8060	-0.42%
2010-03-03	0	2.370	2.370	2.390	2.350	2.370	166,000	390,780	2.3541	5.814	5.814	5.863	5.765	5.814	67,666	5.7751	0.42%
2010-03-02	0	2.360	2.350	2.360	2.290	2.360	820,000	1,928,930	2.3524	5.790	5.765	5.790	5.618	5.790	334,255	5.7708	-0.42%
2010-03-01	0	2.370	2.370	2.380	2.250	2.380	872,000	2,028,560	2.3263	5.814	5.814	5.839	5.520	5.839	355,451	5.7070	3.49%
2010-02-26	0	2.290	2.280	2.290	2.250	2.300	518,000	1,186,430	2.2904	5.618	5.593	5.618	5.520	5.642	211,151	5.6189	0.00%
2010-02-25	0	2.290	2.270	2.300	2.280	2.310	671,000	1,541,270	2.2970	5.618	5.569	5.642	5.593	5.667	273,518	5.6350	0.00%
2010-02-24	0	2.290	2.280	2.300	2.280	2.310	607,000	1,394,330	2.2971	5.618	5.593	5.642	5.593	5.667	247,430	5.6352	0.00%
2010-02-23	0	2.290	2.280	2.290	2.210	2.300	1,647,000	3,736,380	2.2686	5.618	5.593	5.618	5.422	5.642	671,363	5.5654	3.62%
2010-02-22	0	2.210	2.210	2.250	2.210	2.260	281,000	628,730	2.2375	5.422	5.422	5.520	5.422	5.544	114,543	5.4890	0.00%
2010-02-19	0	2.210	2.210	2.240	2.190	2.250	406,000	901,590	2.2207	5.422	5.422	5.495	5.373	5.520	165,497	5.4478	-1.34%
2010-02-18	0	2.240	2.240	2.260	2.230	2.260	305,000	685,590	2.2478	5.495	5.495	5.544	5.471	5.544	124,326	5.5144	0.90%
2010-02-17	0	2.220	2.220	2.260	2.180	2.260	259,000	582,630	2.2495	5.446	5.446	5.544	5.348	5.544	105,576	5.5186	0.00%
2010-02-12	0	2.220	2.180	2.220	2.160	2.230	335,000	734,590	2.1928	5.446	5.348	5.446	5.299	5.471	136,555	5.3794	2.30%
2010-02-11	0	2.170	2.160	2.190	2.130	2.200	152,000	331,640	2.1818	5.323	5.299	5.373	5.225	5.397	61,959	5.3525	1.88%
2010-02-10	0	2.130	2.130	2.180	2.100	2.120	156,000	329,620	2.1129	5.225	5.225	5.348	5.152	5.201	63,590	5.1835	0.47%
2010-02-09	0	2.120	2.120	2.160	2.080	2.200	2,450,000	5,232,770	2.1358	5.201	5.201	5.299	5.103	5.397	998,688	5.2396	-0.93%
2010-02-08	0	2.140	2.140	2.180	2.100	2.200	1,211,000	2,624,230	2.1670	5.250	5.250	5.348	5.152	5.397	493,637	5.3161	1.42%
2010-02-05	0	2.110	2.110	2.160	2.050	2.170	514,000	1,085,210	2.1113	5.176	5.176	5.299	5.029	5.323	209,521	5.1795	-3.21%
2010-02-04	0	2.180	2.180	2.230	2.180	2.260	483,000	1,069,500	2.2143	5.348	5.348	5.471	5.348	5.544	196,884	5.4321	-2.24%
2010-02-03	0	2.230	2.230	2.250	2.190	2.290	872,000	1,956,790	2.2440	5.471	5.471	5.520	5.373	5.618	355,451	5.5051	2.29%
2010-02-02	0	2.180	2.180	2.210	2.150	2.250	882,000	1,954,340	2.2158	5.348	5.348	5.422	5.274	5.520	359,528	5.4359	-0.91%
2010-02-01	0	2.200	2.200	2.210	2.150	2.200	527,000	1,148,460	2.1792	5.397	5.397	5.422	5.274	5.397	214,820	5.3462	1.85%
2010-01-29	0	2.160	2.160	2.200	2.140	2.200	627,000	1,364,530	2.1763	5.299	5.299	5.397	5.250	5.397	255,583	5.3389	-0.46%
2010-01-28	0	2.170	2.170	2.200	2.110	2.200	489,000	1,066,490	2.1810	5.323	5.323	5.397	5.176	5.397	199,330	5.3504	2.84%
2010-01-27	0	2.110	2.110	2.180	2.090	2.180	996,000	2,116,570	2.1251	5.176	5.176	5.348	5.127	5.348	405,997	5.2133	-0.47%
2010-01-26	0	2.120	2.120	2.190	2.120	2.190	834,000	1,799,900	2.1582	5.201	5.201	5.373	5.201	5.373	339,962	5.2944	-2.75%
2010-01-25	0	2.180	2.180	2.190	2.120	2.200	939,000	2,051,450	2.1847	5.348	5.348	5.373	5.201	5.397	382,762	5.3596	-0.91%
2010-01-22	0	2.200	2.200	2.210	2.150	2.250	838,000	1,830,650	2.1845	5.397	5.397	5.422	5.274	5.520	341,592	5.3592	-2.65%
2010-01-21	0	2.260	2.260	2.270	2.230	2.260	339,000	760,570	2.2436	5.544	5.544	5.569	5.471	5.544	138,186	5.5040	-0.88%
2010-01-20	0	2.280	2.270	2.280	2.240	2.280	2,246,000	5,090,270	2.2664	5.593	5.569	5.593	5.495	5.593	915,532	5.5599	2.24%
2010-01-19	0	2.230	2.220	2.240	2.210	2.240	920,000	2,051,660	2.2301	5.471	5.446	5.495	5.422	5.495	375,018	5.4708	-0.89%
2010-01-18	0	2.250	2.250	2.260	2.200	2.270	1,004,000	2,250,040	2.2411	5.520	5.520	5.544	5.397	5.569	409,258	5.4978	1.81%
2010-01-15	0	2.210	2.200	2.210	2.200	2.230	1,511,000	3,349,830	2.2170	5.422	5.397	5.422	5.397	5.471	615,926	5.4387	1.38%
2010-01-14	0	2.180	2.160	2.180	2.160	2.200	1,757,000	3,825,960	2.1776	5.348	5.299	5.348	5.299	5.397	716,202	5.3420	-0.91%
2010-01-13	0	2.200	2.190	2.200	2.180	2.240	954,000	2,104,510	2.2060	5.397	5.373	5.397	5.348	5.495	388,877	5.4118	-1.79%
2010-01-12	0	2.240	2.230	2.240	2.180	2.240	692,000	1,527,870	2.2079	5.495	5.471	5.495	5.348	5.495	282,078	5.4165	0.90%
2010-01-11	0	2.220	2.190	2.220	2.160	2.240	1,086,000	2,383,110	2.1944	5.446	5.373	5.446	5.299	5.495	442,684	5.3833	0.45%
2010-01-08	0	2.210	2.200	2.210	2.200	2.270	898,000	1,994,750	2.2213	5.422	5.397	5.422	5.397	5.569	366,050	5.4494	-1.34%
2010-01-07	0	2.240	2.240	2.250	2.220	2.290	1,217,000	2,752,720	2.2619	5.495	5.495	5.520	5.446	5.618	496,083	5.5489	0.45%
2010-01-06	0	2.230	2.230	2.260	2.230	2.280	813,000	1,835,860	2.2581	5.471	5.471	5.544	5.471	5.593	331,401	5.5397	-1.33%
2010-01-05	0	2.260	2.250	2.260	2.230	2.300	1,486,000	3,337,280	2.2458	5.544	5.520	5.544	5.471	5.642	605,735	5.5095	0.44%
2010-01-04	0	2.250	2.250	2.280	2.250	2.310	1,320,000	2,988,010	2.2636	5.520	5.520	5.593	5.520	5.667	538,069	5.5532	0.00%
2009-12-31	0	2.250	2.240	2.250	2.220	2.270	600,000	1,348,720	2.2479	5.520	5.495	5.520	5.446	5.569	244,577	5.5145	0.90%
2009-12-30	0	2.230	2.230	2.240	2.180	2.300	78,160,000	175,818,360	2.2495	5.471	5.471	5.495	5.348	5.642	31,860,184	5.5184	1.36%
2009-12-29	0	2.200	2.180	2.200	2.170	2.230	763,000	1,667,490	2.1854	5.397	5.348	5.397	5.323	5.471	311,020	5.3614	0.46%
2009-12-28	0	2.190	2.180	2.190	2.190	2.220	965,000	2,125,150	2.2022	5.373	5.348	5.373	5.373	5.446	393,361	5.4025	-0.90%
2009-12-24	0	2.210	2.200	2.210	2.200	2.260	209,000	464,830	2.2241	5.422	5.397	5.422	5.397	5.544	85,194	5.4561	-0.45%
2009-12-23	0	2.220	2.200	2.250	2.180	2.250	984,000	2,174,050	2.2094	5.446	5.397	5.520	5.348	5.520	401,106	5.4201	-0.45%
2009-12-22	0	2.230	2.210	2.230	2.120	2.260	1,677,000	3,712,370	2.2137	5.471	5.422	5.471	5.201	5.544	683,592	5.4307	1.36%
2009-12-21	0	2.200	2.200	2.240	2.120	2.240	691,000	1,491,190	2.1580	5.397	5.397	5.495	5.201	5.495	281,671	5.2941	-1.79%
2009-12-18	0	2.240	2.230	2.240	2.090	2.250	1,674,000	3,562,670	2.1282	5.495	5.471	5.495	5.127	5.520	682,369	5.2210	1.82%
2009-12-17	0	2.200	2.190	2.200	2.170	2.290	1,411,000	3,100,730	2.1975	5.397	5.373	5.397	5.323	5.618	575,163	5.3910	-3.51%
2009-12-16	0	2.280	2.210	2.280	2.200	2.340	1,002,000	2,272,680	2.2681	5.593	5.422	5.593	5.397	5.741	408,443	5.5643	-1.72%
2009-12-15	0	2.320	2.300	2.320	2.290	2.390	817,000	1,886,640	2.3092	5.691	5.642	5.691	5.618	5.863	333,032	5.6650	-2.93%
2009-12-14	0	2.390	2.360	2.390	2.300	2.390	668,000	1,575,400	2.3584	5.863	5.790	5.863	5.642	5.863	272,295	5.7856	0.84%
2009-12-11	0	2.370	2.370	2.390	2.370	2.430	3,000,000	7,141,910	2.3806	5.814	5.814	5.863	5.814	5.961	1,222,883	5.8402	-1.66%
2009-12-10	0	2.410	2.400	2.410	2.360	2.430	3,018,000	7,230,080	2.3957	5.912	5.888	5.912	5.790	5.961	1,230,221	5.8771	0.00%
2009-12-09	0	2.410	2.400	2.410	2.390	2.440	3,662,000	8,834,630	2.4125	5.912	5.888	5.912	5.863	5.986	1,492,733	5.9184	-1.63%
2009-12-08	0	2.450	2.450	2.460	2.400	2.470	2,048,000	4,995,440	2.4392	6.010	6.010	6.035	5.888	6.059	834,822	5.9838	0.41%
2009-12-07	0	2.440	2.440	2.450	2.300	2.480	6,506,000	15,824,050	2.4322	5.986	5.986	6.010	5.642	6.084	2,652,026	5.9668	4.27%
2009-12-04	0	2.340	2.330	2.340	2.220	2.350	3,889,000	8,873,370	2.2817	5.741	5.716	5.741	5.446	5.765	1,585,264	5.5974	5.41%
2009-12-03	0	2.220	2.220	2.240	2.210	2.250	1,964,000	4,382,970	2.2317	5.446	5.446	5.495	5.422	5.520	800,581	5.4747	-0.89%
2009-12-02	0	2.240	2.220	2.240	2.200	2.260	3,062,000	6,816,840	2.2263	5.495	5.446	5.495	5.397	5.544	1,248,156	5.4615	1.36%
2009-12-01	0	2.210	2.200	2.210	2.200	2.260	1,982,000	4,389,120	2.2145	5.422	5.397	5.422	5.397	5.544	807,918	5.4326	-2.21%
2009-11-30	0	2.260	2.250	2.260	2.230	2.330	2,054,000	4,619,920	2.2492	5.544	5.520	5.544	5.471	5.716	837,267	5.5179	2.73%
2009-11-27	0	2.200	2.200	2.210	2.190	2.300	2,867,000	6,411,890	2.2364	5.397	5.397	5.422	5.373	5.642	1,168,669	5.4865	-6.38%
2009-11-26	0	2.350	2.360	2.370	2.260	2.400	2,847,000	6,578,540	2.3107	5.765	5.790	5.814	5.544	5.888	1,160,516	5.6686	-2.49%
2009-11-25	0	2.410	2.400	2.410	2.370	2.410	946,000	2,261,730	2.3908	5.912	5.888	5.912	5.814	5.912	385,616	5.8652	0.42%
2009-11-24	0	2.400	2.400	2.420	2.400	2.460	277,000	670,970	2.4223	5.888	5.888	5.937	5.888	6.035	112,913	5.9424	-2.44%
2009-11-23	0	2.460	2.400	2.460	2.390	2.470	446,000	1,082,240	2.4265	6.035	5.888	6.035	5.863	6.059	181,802	5.9529	0.41%
2009-11-20	0	2.450	2.390	2.450	2.380	2.450	1,113,000	2,680,830	2.4087	6.010	5.863	6.010	5.839	6.010	453,690	5.9090	1.66%
2009-11-19	0	2.410	2.380	2.420	2.370	2.430	2,105,000	5,047,650	2.3979	5.912	5.839	5.937	5.814	5.961	858,056	5.8827	-0.82%
2009-11-18	0	2.430	2.410	2.430	2.410	2.480	1,229,000	3,020,990	2.4581	5.961	5.912	5.961	5.912	6.084	500,974	6.0302	-2.02%
2009-11-17	0	2.480	2.480	2.490	2.470	2.500	990,000	2,457,580	2.4824	6.084	6.084	6.109	6.059	6.133	403,551	6.0899	0.40%
2009-11-16	0	2.470	2.460	2.470	2.430	2.500	2,614,000	6,462,360	2.4722	6.059	6.035	6.059	5.961	6.133	1,065,539	6.0649	1.65%
2009-11-13	0	2.430	2.430	2.440	2.390	2.440	1,781,000	4,310,300	2.4202	5.961	5.961	5.986	5.863	5.986	725,985	5.9372	1.25%
2009-11-12	0	2.400	2.400	2.410	2.380	2.440	2,872,000	6,902,700	2.4034	5.888	5.888	5.912	5.839	5.986	1,170,707	5.8962	-0.83%
2009-11-11	0	2.420	2.410	2.420	2.370	2.430	3,182,000	7,629,000	2.3975	5.937	5.912	5.937	5.814	5.961	1,297,071	5.8817	2.11%
2009-11-10	0	2.370	2.370	2.390	2.360	2.480	5,543,000	13,313,880	2.4019	5.814	5.814	5.863	5.790	6.084	2,259,481	5.8925	-3.66%
2009-11-09	0	2.460	2.430	2.440	2.430	2.510	4,675,000	11,470,470	2.4536	6.035	5.961	5.986	5.961	6.158	1,905,660	6.0192	-0.40%
2009-11-06	0	2.470	2.440	2.470	2.430	2.560	5,667,000	14,064,120	2.4818	6.059	5.986	6.059	5.961	6.280	2,310,026	6.0883	-2.37%
2009-11-05	0	2.530	2.480	2.530	2.410	2.570	9,624,000	23,972,830	2.4909	6.207	6.084	6.207	5.912	6.305	3,923,009	6.1108	-2.69%
2009-11-04	0	2.600	2.550	2.600	2.550	2.620	3,549,000	9,142,670	2.5761	6.378	6.256	6.378	6.256	6.427	1,446,671	6.3198	-0.38%
2009-11-03	0	2.610	2.580	2.610	2.570	2.670	8,750,000	22,817,940	2.6078	6.403	6.329	6.403	6.305	6.550	3,566,743	6.3974	-2.61%
2009-11-02	0	2.680	2.710	2.720	2.420	2.720	54,265,000	139,616,480	2.5729	6.575	6.648	6.673	5.937	6.673	22,119,919	6.3118