Prices and Webb-site Total Returns

China Communications Construction Company Limited: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01800	2006-12-15			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
2026-07-13	0	3.670	3.640	3.670	3.620	3.740	10,509,066	38,480,000	3.6616	3.670	3.640	3.670	3.620	3.740	10,509,066	3.6616	1.26%
2026-07-10	0	3.800	3.800	3.810	3.750	3.850	6,271,892	23,915,373	3.8131	3.624	3.624	3.634	3.577	3.672	6,575,798	3.6369	0.26%
2026-07-09	0	3.790	3.790	3.810	3.780	3.870	5,674,000	21,524,760	3.7936	3.615	3.615	3.634	3.605	3.691	5,948,935	3.6183	-1.30%
2026-07-08	0	3.840	3.830	3.840	3.730	3.860	6,272,350	23,935,829	3.8161	3.663	3.653	3.663	3.558	3.682	6,576,278	3.6397	1.86%
2026-07-07	0	3.770	3.760	3.770	3.710	3.810	6,997,000	26,199,850	3.7444	3.596	3.586	3.596	3.539	3.634	7,336,041	3.5714	0.00%
2026-07-06	0	3.770	3.770	3.800	3.730	3.810	4,242,238	15,992,638	3.7699	3.596	3.596	3.624	3.558	3.634	4,447,796	3.5956	0.53%
2026-07-03	0	3.750	3.750	3.770	3.670	3.770	6,780,000	25,398,340	3.7461	3.577	3.577	3.596	3.500	3.596	7,108,526	3.5729	1.08%
2026-07-02	0	3.710	3.680	3.710	3.660	3.750	8,556,000	31,654,870	3.6997	3.539	3.510	3.539	3.491	3.577	8,970,583	3.5287	1.09%
2026-06-30	0	3.670	3.670	3.680	3.600	3.680	10,231,372	37,323,134	3.6479	3.500	3.500	3.510	3.434	3.510	10,727,135	3.4793	-0.27%
2026-06-29	0	3.680	3.680	3.700	3.640	3.750	8,342,122	30,845,594	3.6976	3.510	3.510	3.529	3.472	3.577	8,746,341	3.5267	-0.54%
2026-06-26	0	3.700	3.700	3.710	3.700	3.820	12,141,265	45,477,982	3.7457	3.529	3.529	3.539	3.529	3.643	12,729,572	3.5726	-3.65%
2026-06-25	0	3.840	3.820	3.840	3.800	3.890	9,664,434	36,966,884	3.8250	3.663	3.643	3.663	3.624	3.710	10,132,726	3.6483	-1.29%
2026-06-24	0	3.890	3.880	3.890	3.850	3.970	7,584,965	29,435,908	3.8808	3.710	3.701	3.710	3.672	3.787	7,952,496	3.7015	-1.52%
2026-06-23	0	3.950	3.950	3.960	3.920	4.030	12,791,934	50,674,442	3.9614	3.767	3.767	3.777	3.739	3.844	13,411,770	3.7784	-1.74%
2026-06-22	0	4.020	4.000	4.020	3.980	4.090	16,205,539	65,149,600	4.0202	3.834	3.815	3.834	3.796	3.901	16,990,781	3.8344	-1.95%
2026-06-18	0	4.100	4.090	4.100	4.010	4.140	16,996,200	69,060,841	4.0633	3.911	3.901	3.911	3.825	3.949	17,819,754	3.8755	-0.97%
2026-06-17	0	4.140	4.130	4.140	4.060	4.260	15,994,100	66,290,627	4.1447	3.949	3.939	3.949	3.872	4.063	16,769,097	3.9531	-0.72%
2026-06-16	0	4.170	4.140	4.170	4.120	4.300	8,477,896	35,301,494	4.1639	3.977	3.949	3.977	3.930	4.101	8,888,694	3.9715	-2.34%
2026-06-15	0	4.270	4.270	4.290	4.230	4.310	9,851,971	42,168,186	4.2802	4.073	4.073	4.092	4.035	4.111	10,329,350	4.0824	2.15%
2026-06-12	0	4.180	4.180	4.200	4.100	4.240	13,927,030	58,438,252	4.1960	3.987	3.987	4.006	3.911	4.044	14,601,867	4.0021	1.46%
2026-06-11	0	4.120	4.110	4.120	4.080	4.190	12,208,345	50,279,781	4.1185	3.930	3.920	3.930	3.891	3.996	12,799,903	3.9281	-1.44%
2026-06-10	0	4.180	4.170	4.180	4.110	4.210	12,271,966	50,982,916	4.1544	3.987	3.977	3.987	3.920	4.015	12,866,606	3.9624	-0.95%
2026-06-09	0	4.220	4.220	4.240	4.160	4.270	12,303,000	51,967,390	4.2240	4.025	4.025	4.044	3.968	4.073	12,899,144	4.0287	1.20%
2026-06-08	0	4.170	4.160	4.170	4.130	4.230	22,214,220	92,666,432	4.1715	3.977	3.968	3.977	3.939	4.035	23,290,614	3.9787	-0.95%
2026-06-05	0	4.210	4.210	4.270	4.210	4.380	28,305,354	120,351,069	4.2519	4.015	4.015	4.073	4.015	4.178	29,676,895	4.0554	-2.32%
2026-06-04	0	4.310	4.310	4.340	4.310	4.390	8,376,219	36,479,651	4.3551	4.111	4.111	4.139	4.111	4.187	8,782,090	4.1539	-0.92%
2026-06-03	0	4.350	4.350	4.370	4.330	4.400	12,754,650	55,618,056	4.3606	4.149	4.149	4.168	4.130	4.197	13,372,679	4.1591	0.00%
2026-06-02	0	4.350	4.350	4.360	4.330	4.410	10,463,000	45,740,000	4.3716	4.149	4.149	4.158	4.130	4.206	10,969,987	4.1696	0.93%
2026-06-01	0	4.310	4.310	4.330	4.310	4.420	12,522,223	54,664,044	4.3654	4.111	4.111	4.130	4.111	4.216	13,128,990	4.1636	0.70%
2026-05-29	0	4.280	4.280	4.300	4.230	4.350	8,995,954	38,802,654	4.3133	4.082	4.082	4.101	4.035	4.149	9,431,855	4.1140	0.94%
2026-05-28	0	4.240	4.240	4.250	4.200	4.330	14,545,908	61,694,182	4.2413	4.044	4.044	4.054	4.006	4.130	15,250,733	4.0453	-1.17%
2026-05-27	0	4.290	4.280	4.290	4.280	4.340	8,954,000	38,514,660	4.3014	4.092	4.082	4.092	4.082	4.139	9,387,868	4.1026	-1.15%
2026-05-26	0	4.340	4.330	4.340	4.280	4.390	9,681,924	41,980,309	4.3359	4.139	4.130	4.139	4.082	4.187	10,151,063	4.1356	-0.46%
2026-05-22	0	4.360	4.360	4.370	4.330	4.420	9,522,953	41,670,144	4.3758	4.158	4.158	4.168	4.130	4.216	9,984,389	4.1735	-0.68%
2026-05-21	0	4.390	4.380	4.390	4.350	4.460	8,634,990	38,054,506	4.4070	4.187	4.178	4.187	4.149	4.254	9,053,400	4.2033	-1.57%
2026-05-20	0	4.460	4.450	4.460	4.420	4.490	5,026,000	22,395,630	4.4560	4.254	4.244	4.254	4.216	4.282	5,269,536	4.2500	0.00%
2026-05-19	0	4.460	4.460	4.490	4.460	4.530	9,668,710	43,360,342	4.4846	4.254	4.254	4.282	4.254	4.321	10,137,209	4.2773	0.00%
2026-05-18	0	4.460	4.450	4.460	4.440	4.520	7,405,468	33,122,487	4.4727	4.254	4.244	4.254	4.235	4.311	7,764,301	4.2660	-1.55%
2026-05-15	0	4.530	4.530	4.540	4.490	4.570	8,930,000	40,516,770	4.5372	4.321	4.321	4.330	4.282	4.359	9,362,705	4.3275	-0.66%
2026-05-14	0	4.560	4.560	4.580	4.520	4.590	10,377,000	47,354,870	4.5634	4.349	4.349	4.368	4.311	4.378	10,879,819	4.3525	-0.22%
2026-05-13	0	4.570	4.570	4.590	4.540	4.600	7,572,060	34,694,898	4.5820	4.359	4.359	4.378	4.330	4.387	7,938,966	4.3702	0.44%
2026-05-12	0	4.550	4.550	4.560	4.530	4.600	8,566,645	39,163,964	4.5717	4.340	4.340	4.349	4.321	4.387	8,981,743	4.3604	0.22%
2026-05-11	0	4.540	4.530	4.560	4.530	4.590	8,250,520	37,680,366	4.5670	4.330	4.321	4.349	4.321	4.378	8,650,300	4.3560	0.22%
2026-05-08	0	4.530	4.530	4.540	4.450	4.550	8,003,884	36,146,560	4.5161	4.321	4.321	4.330	4.244	4.340	8,391,714	4.3074	1.34%
2026-05-07	0	4.470	4.470	4.480	4.390	4.520	16,170,088	72,233,699	4.4671	4.263	4.263	4.273	4.187	4.311	16,953,613	4.2607	1.59%
2026-05-06	0	4.400	4.380	4.400	4.350	4.400	6,420,341	28,101,398	4.3769	4.197	4.178	4.197	4.149	4.197	6,731,440	4.1746	0.00%
2026-05-05	0	4.400	4.400	4.410	4.360	4.410	2,406,266	10,550,327	4.3845	4.197	4.197	4.206	4.158	4.206	2,522,862	4.1819	-0.45%
2026-05-04	0	4.420	4.420	4.430	4.390	4.450	4,443,000	19,602,290	4.4119	4.216	4.216	4.225	4.187	4.244	4,658,286	4.2080	0.45%
2026-04-30	0	4.400	4.390	4.400	4.340	4.460	16,459,137	72,131,078	4.3824	4.197	4.187	4.197	4.139	4.254	17,256,668	4.1799	-1.57%
2026-04-29	0	4.470	4.460	4.470	4.430	4.480	4,783,200	21,353,789	4.4643	4.263	4.254	4.263	4.225	4.273	5,014,971	4.2580	-0.22%
2026-04-28	0	4.480	4.460	4.480	4.410	4.500	7,921,638	35,183,382	4.4414	4.273	4.254	4.273	4.206	4.292	8,305,482	4.2362	-0.22%
2026-04-27	0	4.490	4.480	4.490	4.450	4.500	6,842,652	30,618,267	4.4746	4.282	4.273	4.282	4.244	4.292	7,174,214	4.2678	-0.22%
2026-04-24	0	4.500	4.480	4.500	4.460	4.500	3,013,643	13,527,753	4.4888	4.292	4.273	4.292	4.254	4.292	3,159,670	4.2814	0.22%
2026-04-23	0	4.490	4.480	4.490	4.470	4.520	6,877,640	30,855,845	4.4864	4.282	4.273	4.282	4.263	4.311	7,210,897	4.2791	-0.66%
2026-04-22	0	4.520	4.520	4.530	4.490	4.530	4,869,210	21,932,079	4.5042	4.311	4.311	4.321	4.282	4.321	5,105,148	4.2961	-0.44%
2026-04-21	0	4.540	4.530	4.540	4.500	4.570	5,736,824	25,987,181	4.5299	4.330	4.321	4.330	4.292	4.359	6,014,803	4.3205	-0.66%
2026-04-20	0	4.570	4.560	4.570	4.550	4.600	4,205,708	19,207,537	4.5670	4.359	4.349	4.359	4.340	4.387	4,409,496	4.3559	-0.65%
2026-04-17	0	4.600	4.570	4.600	4.550	4.620	5,212,028	23,885,707	4.5828	4.387	4.359	4.387	4.340	4.406	5,464,578	4.3710	-0.22%
2026-04-16	0	4.610	4.600	4.610	4.530	4.620	8,221,751	37,652,083	4.5796	4.397	4.387	4.397	4.321	4.406	8,620,137	4.3679	1.54%
2026-04-15	0	4.540	4.530	4.540	4.510	4.550	6,053,538	27,361,994	4.5200	4.330	4.321	4.330	4.302	4.340	6,346,863	4.3111	0.00%
2026-04-14	0	4.540	4.530	4.540	4.500	4.560	8,024,810	36,327,855	4.5269	4.330	4.321	4.330	4.292	4.349	8,413,654	4.3177	-0.44%
2026-04-13	0	4.560	4.520	4.560	4.510	4.580	4,810,905	21,766,903	4.5245	4.349	4.311	4.349	4.302	4.368	5,044,018	4.3154	-0.22%
2026-04-10	0	4.570	4.560	4.570	4.550	4.610	6,041,155	27,632,897	4.5741	4.359	4.349	4.359	4.340	4.397	6,333,880	4.3627	0.44%
2026-04-09	0	4.550	4.540	4.550	4.540	4.600	5,136,984	23,457,362	4.5664	4.340	4.330	4.340	4.330	4.387	5,385,898	4.3553	-1.09%
2026-04-08	0	4.600	4.600	4.610	4.560	4.630	11,310,798	52,044,480	4.6013	4.387	4.387	4.397	4.349	4.416	11,858,865	4.3887	0.66%
2026-04-02	0	4.570	4.560	4.570	4.450	4.590	13,023,417	58,928,401	4.5248	4.359	4.349	4.359	4.244	4.378	13,654,469	4.3157	1.78%
2026-04-01	0	4.490	4.490	4.500	4.400	4.540	37,622,000	168,923,730	4.4900	4.282	4.282	4.292	4.197	4.330	39,444,981	4.2825	-0.22%
2026-03-31	0	4.500	4.490	4.510	4.340	4.540	76,695,941	340,596,050	4.4409	4.292	4.282	4.302	4.139	4.330	80,412,257	4.2356	-4.86%
2026-03-30	0	4.730	4.720	4.730	4.610	4.760	20,906,223	98,066,236	4.6908	4.511	4.502	4.511	4.397	4.540	21,919,238	4.4740	-0.21%
2026-03-27	0	4.740	4.730	4.740	4.700	4.800	15,732,744	74,533,616	4.7375	4.521	4.511	4.521	4.483	4.578	16,495,077	4.5185	-1.04%
2026-03-26	0	4.790	4.780	4.790	4.770	4.900	11,851,745	57,114,824	4.8191	4.569	4.559	4.569	4.550	4.674	12,426,023	4.5964	-2.24%
2026-03-25	0	4.900	4.880	4.900	4.840	4.900	5,745,902	28,010,330	4.8748	4.674	4.654	4.674	4.616	4.674	6,024,321	4.6495	1.45%
2026-03-24	0	4.830	4.820	4.830	4.770	4.860	11,311,000	54,531,810	4.8211	4.607	4.597	4.607	4.550	4.635	11,859,077	4.5983	0.42%
2026-03-23	0	4.810	4.800	4.810	4.720	4.930	27,451,248	131,664,231	4.7963	4.588	4.578	4.588	4.502	4.702	28,781,403	4.5746	-2.63%
2026-03-20	0	4.940	4.930	4.940	4.920	5.010	13,807,454	68,455,793	4.9579	4.712	4.702	4.712	4.693	4.778	14,476,497	4.7288	-1.20%
2026-03-19	0	5.000	5.000	5.010	4.970	5.030	8,453,414	42,293,925	5.0032	4.769	4.769	4.778	4.740	4.798	8,863,026	4.7720	-0.20%
2026-03-18	0	5.010	5.010	5.020	4.990	5.040	7,722,759	38,715,813	5.0132	4.778	4.778	4.788	4.759	4.807	8,096,967	4.7815	0.00%
2026-03-17	0	5.010	5.010	5.040	5.010	5.110	11,372,685	57,461,419	5.0526	4.778	4.778	4.807	4.778	4.874	11,923,751	4.8191	-1.38%
2026-03-16	0	5.080	5.070	5.080	5.070	5.150	7,683,605	39,066,551	5.0844	4.845	4.836	4.845	4.836	4.912	8,055,915	4.8494	-0.97%
2026-03-13	0	5.130	5.120	5.130	5.050	5.140	13,296,337	67,921,924	5.1083	4.893	4.883	4.893	4.817	4.902	13,940,613	4.8722	1.58%
2026-03-12	0	5.050	5.040	5.050	5.030	5.070	4,254,000	21,487,020	5.0510	4.817	4.807	4.817	4.798	4.836	4,460,128	4.8176	-0.20%
2026-03-11	0	5.060	5.050	5.060	5.020	5.080	6,526,601	33,000,714	5.0563	4.826	4.817	4.826	4.788	4.845	6,842,849	4.8227	1.20%
2026-03-10	0	5.000	5.000	5.010	5.000	5.070	11,971,357	60,306,412	5.0376	4.769	4.769	4.778	4.769	4.836	12,551,431	4.8047	0.00%
2026-03-09	0	5.000	5.000	5.010	4.970	5.050	12,497,190	62,654,190	5.0135	4.769	4.769	4.778	4.740	4.817	13,102,744	4.7818	-1.57%
2026-03-06	0	5.080	5.060	5.080	4.960	5.100	14,001,246	70,805,266	5.0571	4.845	4.826	4.845	4.731	4.864	14,679,679	4.8234	2.21%
2026-03-05	0	4.970	4.970	4.980	4.960	5.050	10,197,000	50,976,930	4.9992	4.740	4.740	4.750	4.731	4.817	10,691,098	4.7682	0.00%
2026-03-04	0	4.970	4.960	4.970	4.950	5.060	20,843,890	104,065,245	4.9926	4.740	4.731	4.740	4.721	4.826	21,853,885	4.7619	-1.97%
2026-03-03	0	5.070	5.060	5.070	5.060	5.150	10,287,000	52,311,100	5.0852	4.836	4.826	4.836	4.826	4.912	10,785,458	4.8502	-1.36%
2026-03-02	0	5.140	5.130	5.140	5.080	5.170	12,489,010	64,006,231	5.1250	4.902	4.893	4.902	4.845	4.931	13,094,167	4.8881	-0.96%
2026-02-27	0	5.190	5.190	5.200	5.150	5.190	4,317,367	22,325,395	5.1711	4.950	4.950	4.960	4.912	4.950	4,526,566	4.9321	0.58%
2026-02-26	0	5.160	5.160	5.170	5.160	5.230	8,007,351	41,509,611	5.1839	4.922	4.922	4.931	4.922	4.988	8,395,349	4.9444	-0.77%
2026-02-25	0	5.200	5.200	5.210	5.130	5.260	26,757,381	139,387,556	5.2093	4.960	4.960	4.969	4.893	5.017	28,053,915	4.9686	1.17%
2026-02-24	0	5.140	5.130	5.140	5.070	5.150	11,365,499	58,150,621	5.1164	4.902	4.893	4.902	4.836	4.912	11,916,216	4.8800	0.00%
2026-02-23	0	5.140	5.130	5.140	5.070	5.140	5,856,950	29,940,054	5.1119	4.902	4.893	4.902	4.836	4.902	6,140,750	4.8756	1.58%
2026-02-20	0	5.060	5.060	5.070	5.010	5.100	3,695,379	18,729,987	5.0685	4.826	4.826	4.836	4.778	4.864	3,874,439	4.8342	0.20%
2026-02-16	0	5.050	5.050	5.060	5.010	5.070	3,143,253	15,787,225	5.0226	4.817	4.817	4.826	4.778	4.836	3,295,560	4.7905	-0.39%
2026-02-13	0	5.070	5.040	5.070	5.030	5.090	12,626,525	63,851,896	5.0570	4.836	4.807	4.836	4.798	4.855	13,238,346	4.8233	-0.20%
2026-02-12	0	5.080	5.080	5.090	5.040	5.080	7,659,016	38,784,321	5.0639	4.845	4.845	4.855	4.807	4.845	8,030,135	4.8298	0.79%
2026-02-11	0	5.040	5.040	5.060	5.030	5.080	7,485,919	37,836,717	5.0544	4.807	4.807	4.826	4.798	4.845	7,848,651	4.8208	0.00%
2026-02-10	0	5.040	5.030	5.040	5.020	5.100	13,011,409	65,698,166	5.0493	4.807	4.798	4.807	4.788	4.864	13,641,879	4.8159	-0.98%
2026-02-09	0	5.090	5.080	5.090	5.060	5.110	4,494,015	22,855,504	5.0858	4.855	4.845	4.855	4.826	4.874	4,711,773	4.8507	0.20%
2026-02-06	0	5.080	5.050	5.080	5.020	5.100	7,059,393	35,660,796	5.0515	4.845	4.817	4.845	4.788	4.864	7,401,457	4.8181	-0.59%
2026-02-05	0	5.110	5.100	5.110	5.040	5.110	9,784,983	49,613,434	5.0704	4.874	4.864	4.874	4.807	4.874	10,259,116	4.8360	0.00%
2026-02-04	0	5.110	5.100	5.110	5.020	5.140	13,449,543	68,561,318	5.0977	4.874	4.864	4.874	4.788	4.902	14,101,243	4.8621	1.39%
2026-02-03	0	5.040	5.030	5.040	5.020	5.070	10,685,862	53,891,494	5.0433	4.807	4.798	4.807	4.788	4.836	11,203,647	4.8102	0.60%
2026-02-02	0	5.010	5.010	5.020	4.980	5.090	17,515,650	87,882,627	5.0174	4.778	4.778	4.788	4.750	4.855	18,364,374	4.7855	-1.57%
2026-01-30	0	5.090	5.090	5.100	5.070	5.140	9,254,000	47,162,520	5.0964	4.855	4.855	4.864	4.836	4.902	9,702,404	4.8609	-0.97%
2026-01-29	0	5.140	5.130	5.140	5.080	5.140	17,437,711	89,180,897	5.1143	4.902	4.893	4.902	4.845	4.902	18,282,658	4.8779	1.18%
2026-01-28	0	5.080	5.080	5.090	5.020	5.160	28,028,759	143,189,279	5.1087	4.845	4.845	4.855	4.788	4.922	29,386,898	4.8726	0.59%
2026-01-27	0	5.050	5.040	5.050	5.020	5.070	6,567,948	33,095,853	5.0390	4.817	4.807	4.817	4.788	4.836	6,886,199	4.8061	-0.20%
2026-01-26	0	5.060	5.060	5.070	4.990	5.080	14,200,425	71,500,827	5.0351	4.826	4.826	4.836	4.759	4.845	14,888,509	4.8024	1.20%
2026-01-23	0	5.000	4.990	5.000	4.980	5.030	6,218,406	31,110,485	5.0030	4.769	4.759	4.769	4.750	4.798	6,519,720	4.7718	-0.20%
2026-01-22	0	5.010	5.000	5.010	4.990	5.050	6,110,910	30,642,570	5.0144	4.778	4.769	4.778	4.759	4.817	6,407,015	4.7827	0.20%
2026-01-21	0	5.000	5.000	5.010	4.980	5.040	9,102,840	45,477,865	4.9960	4.769	4.769	4.778	4.750	4.807	9,543,920	4.7651	-0.60%
2026-01-20	0	5.030	5.020	5.030	4.970	5.040	14,071,000	70,543,500	5.0134	4.798	4.788	4.798	4.740	4.807	14,752,813	4.7817	0.60%
2026-01-19	0	5.000	4.990	5.000	4.970	5.050	12,556,708	62,748,226	4.9972	4.769	4.759	4.769	4.740	4.817	13,165,146	4.7662	-0.40%
2026-01-16	0	5.020	5.020	5.030	4.990	5.160	23,748,487	120,381,799	5.0690	4.788	4.788	4.798	4.759	4.922	24,899,224	4.8348	0.60%
2026-01-15	0	4.990	4.980	4.990	4.980	5.030	15,879,889	79,320,572	4.9950	4.759	4.750	4.759	4.750	4.798	16,649,352	4.7642	-0.60%
2026-01-14	0	5.020	5.010	5.020	5.000	5.090	22,069,259	110,968,620	5.0282	4.788	4.778	4.788	4.769	4.855	23,138,629	4.7958	-0.79%
2026-01-13	0	5.060	5.060	5.080	5.040	5.090	21,270,115	107,778,730	5.0671	4.826	4.826	4.845	4.807	4.855	22,300,762	4.8330	-0.59%
2026-01-09	0	5.090	5.070	5.090	5.070	5.100	8,098,000	41,179,920	5.0852	4.855	4.836	4.855	4.836	4.864	8,490,390	4.8502	-0.20%
2026-01-08	0	5.100	5.100	5.120	5.080	5.130	8,633,916	44,033,527	5.1001	4.864	4.864	4.883	4.845	4.893	9,052,274	4.8644	-0.78%
2026-01-07	0	5.140	5.140	5.150	5.110	5.160	5,143,580	26,370,482	5.1269	4.902	4.902	4.912	4.874	4.922	5,392,813	4.8899	0.19%
2026-01-06	0	5.130	5.130	5.140	5.110	5.160	15,359,144	78,836,014	5.1328	4.893	4.893	4.902	4.874	4.922	16,103,374	4.8956	-0.19%
2026-01-05	0	5.140	5.140	5.150	5.090	5.150	15,423,000	79,171,730	5.1334	4.902	4.902	4.912	4.855	4.912	16,170,324	4.8961	0.78%
2025-12-31	0	5.100	5.100	5.110	5.100	5.140	2,338,000	11,959,690	5.1154	4.864	4.864	4.874	4.864	4.902	2,451,288	4.8789	0.00%
2025-12-30	0	5.100	5.100	5.110	5.060	5.120	5,100,761	26,012,581	5.0997	4.864	4.864	4.874	4.826	4.883	5,347,919	4.8641	0.00%
2025-12-29	0	5.100	5.090	5.110	5.040	5.110	11,059,190	56,126,119	5.0751	4.864	4.855	4.874	4.807	4.874	11,595,065	4.8405	0.39%
2025-12-24	0	5.080	5.080	5.110	5.080	5.130	4,682,000	23,864,210	5.0970	4.845	4.845	4.874	4.845	4.893	4,908,867	4.8614	-0.97%
2025-12-23	0	5.130	5.110	5.130	5.080	5.150	9,752,677	49,959,069	5.1226	4.893	4.874	4.893	4.845	4.912	10,225,245	4.8859	0.20%
2025-12-22	0	5.120	5.100	5.120	5.070	5.120	8,493,190	43,295,295	5.0976	4.883	4.864	4.883	4.836	4.883	8,904,729	4.8621	0.20%
2025-12-19	0	5.110	5.070	5.110	5.070	5.130	6,685,934	34,069,701	5.0957	4.874	4.836	4.874	4.836	4.893	7,009,902	4.8602	0.00%
2025-12-18	0	5.110	5.110	5.120	5.070	5.140	6,908,293	35,326,514	5.1136	4.874	4.874	4.883	4.836	4.902	7,243,036	4.8773	-0.20%
2025-12-17	0	5.120	5.090	5.120	5.050	5.130	8,298,528	42,230,485	5.0889	4.883	4.855	4.883	4.817	4.893	8,700,635	4.8537	0.79%
2025-12-16	0	5.080	5.070	5.080	5.050	5.160	8,338,665	42,391,205	5.0837	4.845	4.836	4.845	4.817	4.922	8,742,717	4.8487	-0.97%
2025-12-15	0	5.130	5.130	5.140	5.070	5.170	13,170,434	67,505,536	5.1255	4.893	4.893	4.902	4.836	4.931	13,808,610	4.8887	0.39%
2025-12-12	0	5.110	5.100	5.110	4.960	5.140	28,114,764	142,710,847	5.0760	4.874	4.864	4.874	4.731	4.902	29,477,070	4.8414	3.02%
2025-12-11	0	4.960	4.940	4.960	4.910	5.020	18,499,808	91,327,448	4.9367	4.731	4.712	4.731	4.683	4.788	19,396,220	4.7085	-1.00%
2025-12-10	0	5.010	4.990	5.010	4.910	5.010	14,051,422	69,453,013	4.9428	4.778	4.759	4.778	4.683	4.778	14,732,286	4.7143	0.40%
2025-12-09	0	4.990	4.980	4.990	4.940	5.070	19,594,000	97,473,070	4.9746	4.759	4.750	4.759	4.712	4.836	20,543,431	4.7447	-1.38%
2025-12-08	0	5.060	5.050	5.060	5.030	5.110	11,436,000	57,811,740	5.0552	4.826	4.817	4.826	4.798	4.874	11,990,133	4.8216	-0.98%
2025-12-05	0	5.110	5.100	5.110	5.060	5.140	15,424,245	78,323,515	5.0779	4.874	4.864	4.874	4.826	4.902	16,171,630	4.8433	-0.20%
2025-12-04	0	5.120	5.110	5.120	5.080	5.130	4,991,032	25,482,114	5.1056	4.883	4.874	4.883	4.845	4.893	5,232,873	4.8696	0.00%
2025-12-03	0	5.120	5.100	5.120	5.090	5.160	6,100,100	31,157,740	5.1077	4.883	4.864	4.883	4.855	4.922	6,395,681	4.8717	-0.58%
2025-12-02	0	5.150	5.130	5.150	5.050	5.150	11,160,797	57,016,832	5.1087	4.912	4.893	4.912	4.817	4.912	11,701,595	4.8726	1.18%
2025-12-01	0	5.090	5.080	5.090	5.040	5.110	10,581,000	53,672,290	5.0725	4.855	4.845	4.855	4.807	4.874	11,093,704	4.8381	0.98%
2025-11-28	0	5.170	5.160	5.170	5.160	5.190	6,694,490	34,637,589	5.1740	4.808	4.798	4.808	4.798	4.826	7,198,901	4.8115	-0.39%
2025-11-27	0	5.190	5.160	5.190	5.140	5.220	11,983,000	62,033,380	5.1768	4.826	4.798	4.826	4.780	4.854	12,885,885	4.8141	-0.38%
2025-11-26	0	5.210	5.200	5.210	5.180	5.240	10,544,161	54,878,164	5.2046	4.845	4.836	4.845	4.817	4.873	11,338,634	4.8399	0.39%
2025-11-25	0	5.190	5.160	5.190	5.110	5.190	6,150,440	31,800,997	5.1705	4.826	4.798	4.826	4.752	4.826	6,613,858	4.8082	0.39%
2025-11-24	0	5.170	5.140	5.170	5.100	5.170	7,866,000	40,372,580	5.1325	4.808	4.780	4.808	4.743	4.808	8,458,681	4.7729	0.58%
2025-11-21	0	5.140	5.110	5.140	5.100	5.170	12,698,593	65,043,776	5.1221	4.780	4.752	4.780	4.743	4.808	13,655,396	4.7632	-1.15%
2025-11-20	0	5.200	5.180	5.200	5.150	5.200	5,112,000	26,477,630	5.1795	4.836	4.817	4.836	4.789	4.836	5,497,175	4.8166	0.39%
2025-11-19	0	5.180	5.170	5.180	5.140	5.200	5,842,000	30,148,530	5.1607	4.817	4.808	4.817	4.780	4.836	6,282,178	4.7991	0.00%
2025-11-18	0	5.180	5.170	5.180	5.160	5.250	9,900,000	51,302,310	5.1821	4.817	4.808	4.817	4.798	4.882	10,645,937	4.8190	-1.33%
2025-11-17	0	5.250	5.220	5.250	5.190	5.280	8,314,700	43,427,833	5.2230	4.882	4.854	4.882	4.826	4.910	8,941,189	4.8571	-0.38%
2025-11-14	0	5.270	5.250	5.270	5.250	5.310	9,451,380	49,950,027	5.2849	4.901	4.882	4.901	4.882	4.938	10,163,515	4.9146	-0.75%
2025-11-13	0	5.310	5.300	5.310	5.260	5.340	17,211,132	91,375,053	5.3091	4.938	4.929	4.938	4.891	4.966	18,507,942	4.9371	0.95%
2025-11-12	0	5.260	5.260	5.270	5.210	5.280	17,111,698	89,799,242	5.2478	4.891	4.891	4.901	4.845	4.910	18,401,016	4.8801	0.57%
2025-11-11	0	5.230	5.220	5.230	5.160	5.230	10,752,006	55,903,490	5.1994	4.864	4.854	4.864	4.798	4.864	11,562,139	4.8350	0.58%
2025-11-10	0	5.200	5.180	5.200	5.120	5.200	12,897,520	66,603,192	5.1640	4.836	4.817	4.836	4.761	4.836	13,869,312	4.8022	0.58%
2025-11-07	0	5.170	5.150	5.170	5.120	5.170	5,208,442	26,772,372	5.1402	4.808	4.789	4.808	4.761	4.808	5,600,883	4.7800	0.19%
2025-11-06	0	5.160	5.140	5.160	5.120	5.170	5,319,742	27,377,839	5.1465	4.798	4.780	4.798	4.761	4.808	5,720,570	4.7859	0.78%
2025-11-05	0	5.120	5.110	5.120	5.070	5.130	5,852,801	29,846,496	5.0995	4.761	4.752	4.761	4.715	4.771	6,293,793	4.7422	-0.19%
2025-11-04	0	5.130	5.120	5.130	5.060	5.130	5,819,490	29,704,459	5.1043	4.771	4.761	4.771	4.705	4.771	6,257,972	4.7467	0.59%
2025-11-03	0	5.100	5.090	5.100	5.030	5.110	5,343,232	27,112,791	5.0742	4.743	4.733	4.743	4.678	4.752	5,745,829	4.7187	1.19%
2025-10-31	0	5.040	5.040	5.050	5.030	5.160	19,038,200	96,346,564	5.0607	4.687	4.687	4.696	4.678	4.798	20,472,675	4.7061	-2.70%
2025-10-30	0	5.180	5.170	5.180	5.120	5.200	8,781,792	45,366,867	5.1660	4.817	4.808	4.817	4.761	4.836	9,443,475	4.8040	0.00%
2025-10-28	0	5.180	5.160	5.180	5.140	5.230	5,668,000	29,313,380	5.1717	4.817	4.798	4.817	4.780	4.864	6,095,068	4.8094	-0.38%
2025-10-27	0	5.200	5.200	5.220	5.160	5.240	11,806,607	61,509,188	5.2097	4.836	4.836	4.854	4.798	4.873	12,696,202	4.8447	0.58%
2025-10-24	0	5.170	5.170	5.180	5.150	5.200	5,111,586	26,404,171	5.1656	4.808	4.808	4.817	4.789	4.836	5,496,730	4.8036	0.00%
2025-10-23	0	5.170	5.150	5.170	5.110	5.170	4,466,388	22,930,572	5.1340	4.808	4.789	4.808	4.752	4.808	4,802,918	4.7743	0.19%
2025-10-22	0	5.160	5.150	5.160	5.130	5.200	8,966,838	46,269,160	5.1600	4.798	4.789	4.798	4.771	4.836	9,642,464	4.7985	0.19%
2025-10-21	0	5.150	5.150	5.160	5.120	5.200	13,976,232	72,131,457	5.1610	4.789	4.789	4.798	4.761	4.836	15,029,302	4.7994	0.59%
2025-10-20	0	5.120	5.100	5.120	5.090	5.140	5,506,207	28,129,523	5.1087	4.761	4.743	4.761	4.733	4.780	5,921,084	4.7507	0.20%
2025-10-17	0	5.110	5.100	5.110	5.070	5.190	13,668,421	69,824,511	5.1085	4.752	4.743	4.752	4.715	4.826	14,698,298	4.7505	-1.16%
2025-10-16	0	5.170	5.170	5.180	5.140	5.210	12,702,968	65,722,484	5.1738	4.808	4.808	4.817	4.780	4.845	13,660,101	4.8113	0.39%
2025-10-15	0	5.150	5.150	5.160	5.090	5.190	13,128,747	67,564,322	5.1463	4.789	4.789	4.798	4.733	4.826	14,117,961	4.7857	-0.19%
2025-10-14	0	5.160	5.150	5.160	5.110	5.220	13,691,641	70,545,707	5.1525	4.798	4.789	4.798	4.752	4.854	14,723,268	4.7914	-0.58%
2025-10-13	0	5.190	5.170	5.190	5.060	5.200	15,253,363	78,057,798	5.1174	4.826	4.808	4.826	4.705	4.836	16,402,661	4.7588	-0.19%
2025-10-10	0	5.200	5.200	5.220	5.180	5.280	15,582,028	81,685,325	5.2423	4.836	4.836	4.854	4.817	4.910	16,756,090	4.8750	-0.57%
2025-10-09	0	5.230	5.220	5.230	5.080	5.250	25,084,999	130,534,338	5.2037	4.864	4.854	4.864	4.724	4.882	26,975,083	4.8391	2.55%
2025-10-08	0	5.100	5.080	5.100	5.040	5.100	2,686,000	13,613,090	5.0682	4.743	4.724	4.743	4.687	4.743	2,888,383	4.7130	-0.39%
2025-10-06	0	5.120	5.090	5.120	5.080	5.170	1,668,770	8,518,892	5.1049	4.761	4.733	4.761	4.724	4.808	1,794,507	4.7472	-0.39%
2025-10-03	0	5.140	5.120	5.150	5.100	5.150	2,553,396	13,077,545	5.1216	4.780	4.761	4.789	4.743	4.789	2,745,787	4.7628	0.39%
2025-10-02	0	5.120	5.120	5.130	5.100	5.180	4,251,214	21,803,992	5.1289	4.761	4.761	4.771	4.743	4.817	4,571,531	4.7695	-0.78%
2025-09-30	0	5.160	5.160	5.170	5.070	5.180	13,487,663	69,498,108	5.1527	4.798	4.798	4.808	4.715	4.817	14,503,920	4.7917	1.57%
2025-09-29	0	5.080	5.080	5.090	5.030	5.110	17,951,167	91,110,753	5.0755	4.724	4.724	4.733	4.678	4.752	19,303,737	4.7199	0.59%
2025-09-26	0	5.050	5.050	5.060	5.020	5.090	10,358,665	52,403,355	5.0589	4.696	4.696	4.705	4.668	4.733	11,139,161	4.7044	0.20%
2025-09-25	0	5.040	5.030	5.040	5.030	5.060	7,606,159	38,375,566	5.0453	4.687	4.678	4.687	4.678	4.705	8,179,262	4.6918	-0.20%
2025-09-24	0	5.050	5.040	5.050	5.020	5.070	8,679,103	43,724,826	5.0379	4.696	4.687	4.696	4.668	4.715	9,333,049	4.6849	0.00%
2025-09-23	0	5.050	5.050	5.060	5.010	5.090	17,157,854	86,612,448	5.0480	4.696	4.696	4.705	4.659	4.733	18,450,650	4.6943	-0.39%
2025-09-22	0	5.070	5.060	5.070	5.040	5.100	10,106,140	51,273,445	5.0735	4.715	4.705	4.715	4.687	4.743	10,867,609	4.7180	-0.39%
2025-09-19	0	5.090	5.080	5.090	5.060	5.120	14,197,588	72,181,602	5.0841	4.733	4.724	4.733	4.705	4.761	15,267,336	4.7278	0.20%
2025-09-18	0	5.080	5.080	5.090	5.060	5.130	18,339,053	93,279,048	5.0864	4.724	4.724	4.733	4.705	4.771	19,720,849	4.7300	-0.59%
2025-09-17	0	5.110	5.110	5.120	5.080	5.140	21,781,199	111,290,897	5.1095	4.752	4.752	4.761	4.724	4.780	23,422,351	4.7515	0.20%
2025-09-16	0	5.100	5.090	5.100	5.080	5.140	16,218,417	82,609,424	5.0936	4.743	4.733	4.743	4.724	4.780	17,440,429	4.7367	-0.39%
2025-09-15	0	5.120	5.120	5.130	5.100	5.170	10,852,822	55,644,417	5.1272	4.761	4.761	4.771	4.743	4.808	11,670,552	4.7679	-0.97%
2025-09-12	0	5.170	5.160	5.170	5.130	5.180	21,599,870	111,321,101	5.1538	4.808	4.798	4.808	4.771	4.817	23,227,359	4.7927	0.39%
2025-09-11	0	5.150	5.140	5.150	5.100	5.170	20,984,966	107,619,922	5.1284	4.789	4.780	4.789	4.743	4.808	22,566,124	4.7691	-0.19%
2025-09-10	0	5.160	5.140	5.160	5.090	5.160	16,962,305	86,860,486	5.1208	4.798	4.780	4.798	4.733	4.798	18,240,367	4.7620	0.78%
2025-09-09	0	5.120	5.120	5.130	5.110	5.170	15,558,142	79,834,255	5.1313	4.761	4.761	4.771	4.752	4.808	16,730,404	4.7718	-0.39%
2025-09-08	0	5.140	5.140	5.150	5.100	5.170	17,133,652	88,013,832	5.1369	4.780	4.780	4.789	4.743	4.808	18,424,624	4.7770	0.59%
2025-09-05	0	5.110	5.110	5.120	5.060	5.160	19,720,687	100,893,219	5.1161	4.752	4.752	4.761	4.705	4.798	21,206,585	4.7576	0.59%
2025-09-04	0	5.080	5.080	5.090	5.060	5.120	14,026,188	71,322,796	5.0850	4.724	4.724	4.733	4.705	4.761	15,083,022	4.7287	0.00%
2025-09-03	0	5.080	5.080	5.090	5.060	5.190	27,347,000	139,611,470	5.1052	4.724	4.724	4.733	4.705	4.826	29,407,519	4.7475	-0.78%
2025-09-02	0	5.120	5.110	5.120	5.080	5.280	71,030,604	364,321,384	5.1291	4.761	4.752	4.761	4.724	4.910	76,382,560	4.7697	-2.66%
2025-09-01	0	5.260	5.250	5.260	5.230	5.440	90,801,387	479,112,899	5.2765	4.891	4.882	4.891	4.864	5.059	97,643,016	4.9068	-6.07%
2025-08-29	0	5.600	5.590	5.600	5.570	5.710	17,053,374	96,119,551	5.6364	5.208	5.198	5.208	5.180	5.310	18,338,298	5.2415	-0.36%
2025-08-28	0	5.620	5.620	5.630	5.540	5.650	18,562,688	103,694,688	5.5862	5.226	5.226	5.236	5.152	5.254	19,961,334	5.1948	0.18%
2025-08-27	0	5.610	5.600	5.610	5.550	5.840	29,693,773	168,272,582	5.6669	5.217	5.208	5.217	5.161	5.431	31,931,115	5.2699	-2.94%
2025-08-26	0	5.780	5.770	5.780	5.780	5.880	10,405,141	60,566,347	5.8208	5.375	5.366	5.375	5.375	5.468	11,189,139	5.4130	-1.70%
2025-08-25	0	5.880	5.860	5.880	5.810	5.890	14,411,919	84,514,665	5.8642	5.468	5.449	5.468	5.403	5.477	15,497,817	5.4533	0.51%
2025-08-22	0	5.850	5.850	5.860	5.780	5.900	14,722,700	85,798,240	5.8276	5.440	5.440	5.449	5.375	5.487	15,832,014	5.4193	-0.85%
2025-08-21	0	5.900	5.880	5.900	5.810	5.960	21,175,262	125,076,318	5.9067	5.487	5.468	5.487	5.403	5.542	22,770,758	5.4928	1.55%
2025-08-20	0	5.810	5.810	5.820	5.760	5.830	10,233,647	59,284,765	5.7931	5.403	5.403	5.412	5.356	5.422	11,004,723	5.3872	-0.17%
2025-08-19	0	5.820	5.820	5.840	5.800	5.940	12,590,338	73,749,093	5.8576	5.412	5.412	5.431	5.394	5.524	13,538,985	5.4472	-1.36%
2025-08-18	0	5.900	5.870	5.900	5.830	5.950	24,655,515	145,666,584	5.9081	5.487	5.459	5.487	5.422	5.533	26,513,239	5.4941	1.03%
2025-08-15	0	5.840	5.830	5.840	5.770	5.840	9,622,070	55,912,220	5.8108	5.431	5.422	5.431	5.366	5.431	10,347,066	5.4037	0.52%
2025-08-14	0	5.810	5.800	5.810	5.770	5.880	18,900,008	110,129,772	5.8270	5.403	5.394	5.403	5.366	5.468	20,324,070	5.4187	0.00%
2025-08-13	0	5.810	5.790	5.810	5.770	5.830	14,460,709	83,884,702	5.8009	5.403	5.384	5.403	5.366	5.422	15,550,283	5.3944	0.17%
2025-08-12	0	5.800	5.790	5.800	5.750	5.820	8,930,618	51,676,411	5.7864	5.394	5.384	5.394	5.347	5.412	9,603,515	5.3810	0.52%
2025-08-11	0	5.770	5.750	5.770	5.730	5.840	12,241,602	70,673,927	5.7733	5.366	5.347	5.366	5.329	5.431	13,163,972	5.3687	0.00%
2025-08-08	0	5.770	5.770	5.780	5.670	5.830	13,371,835	77,201,174	5.7734	5.366	5.366	5.375	5.273	5.422	14,379,365	5.3689	1.41%
2025-08-07	0	5.690	5.670	5.690	5.630	5.790	13,552,687	77,034,182	5.6841	5.291	5.273	5.291	5.236	5.384	14,573,844	5.2858	0.89%
2025-08-06	0	5.640	5.620	5.640	5.610	5.670	6,520,556	36,699,197	5.6282	5.245	5.226	5.245	5.217	5.273	7,011,862	5.2339	-0.18%
2025-08-05	0	5.650	5.620	5.650	5.590	5.650	4,808,000	27,068,760	5.6299	5.254	5.226	5.254	5.198	5.254	5,170,269	5.2355	0.89%
2025-08-04	0	5.600	5.600	5.610	5.560	5.620	6,046,000	33,801,720	5.5908	5.208	5.208	5.217	5.170	5.226	6,501,549	5.1990	-0.36%
2025-08-01	0	5.620	5.620	5.630	5.580	5.680	12,306,081	69,145,988	5.6188	5.226	5.226	5.236	5.189	5.282	13,233,310	5.2251	-0.53%
2025-07-31	0	5.650	5.640	5.650	5.580	5.760	23,021,000	130,276,600	5.6590	5.254	5.245	5.254	5.189	5.356	24,755,568	5.2625	-2.59%
2025-07-30	0	5.800	5.780	5.800	5.740	5.830	12,596,950	73,015,762	5.7963	5.394	5.375	5.394	5.338	5.422	13,546,095	5.3902	0.52%
2025-07-29	0	5.770	5.770	5.780	5.690	5.840	27,525,575	157,940,348	5.7379	5.366	5.366	5.375	5.291	5.431	29,599,550	5.3359	-1.03%
2025-07-28	0	5.830	5.820	5.830	5.790	5.900	21,444,010	125,417,898	5.8486	5.422	5.412	5.422	5.384	5.487	23,059,756	5.4388	0.17%
2025-07-25	0	5.820	5.810	5.820	5.800	5.910	28,323,210	165,423,547	5.8406	5.412	5.403	5.412	5.394	5.496	30,457,284	5.4313	-1.02%
2025-07-24	0	5.880	5.870	5.880	5.730	5.930	32,356,535	189,840,453	5.8671	5.468	5.459	5.468	5.329	5.514	34,794,509	5.4560	1.03%
2025-07-23	0	5.820	5.810	5.820	5.790	6.090	67,049,292	394,907,450	5.8898	5.412	5.403	5.412	5.384	5.663	72,101,267	5.4771	-2.51%
2025-07-22	0	5.970	5.970	5.980	5.500	6.110	236,023,135	1,404,035,123	5.9487	5.552	5.552	5.561	5.115	5.682	253,806,813	5.5319	7.57%
2025-07-21	0	5.550	5.540	5.550	5.480	5.640	59,179,110	327,501,430	5.5341	5.161	5.152	5.161	5.096	5.245	63,638,089	5.1463	3.54%
2025-07-18	0	5.360	5.350	5.360	5.300	5.370	7,021,020	37,564,916	5.3504	4.984	4.975	4.984	4.929	4.994	7,550,034	4.9755	0.19%
2025-07-17	0	5.350	5.330	5.350	5.270	5.350	6,791,000	36,085,500	5.3137	4.975	4.957	4.975	4.901	4.975	7,302,683	4.9414	0.56%
2025-07-16	0	5.320	5.310	5.320	5.270	5.390	16,407,000	87,123,360	5.3101	4.947	4.938	4.947	4.901	5.012	17,643,221	4.9381	-1.12%
2025-07-15	0	5.380	5.370	5.380	5.310	5.470	12,596,093	67,612,178	5.3677	5.003	4.994	5.003	4.938	5.087	13,545,173	4.9916	-0.55%
2025-07-14	0	5.410	5.410	5.430	5.320	5.460	20,642,031	111,903,887	5.4212	5.031	5.031	5.050	4.947	5.077	22,197,350	5.0413	1.31%
2025-07-11	0	5.340	5.340	5.350	5.300	5.400	20,737,281	111,131,643	5.3590	4.966	4.966	4.975	4.929	5.022	22,299,777	4.9835	0.00%
2025-07-10	0	5.340	5.330	5.340	5.220	5.340	16,820,072	88,823,103	5.2808	4.966	4.957	4.966	4.854	4.966	18,087,417	4.9108	1.91%
2025-07-09	0	5.240	5.230	5.240	5.110	5.250	23,213,228	120,905,931	5.2085	4.873	4.864	4.873	4.752	4.882	24,962,279	4.8435	2.14%
2025-07-08	0	5.130	5.120	5.130	5.090	5.140	6,276,088	32,093,613	5.1136	4.771	4.761	4.771	4.733	4.780	6,748,974	4.7553	0.39%
2025-07-07	0	5.110	5.100	5.110	5.090	5.130	9,906,000	50,575,040	5.1055	4.752	4.743	4.752	4.733	4.771	10,652,389	4.7478	0.00%
2025-07-04	0	5.110	5.100	5.110	5.100	5.150	12,384,763	63,354,616	5.1155	4.752	4.743	4.752	4.743	4.789	13,317,920	4.7571	-0.78%
2025-07-03	0	5.150	5.140	5.150	5.130	5.190	9,148,000	47,086,740	5.1472	4.789	4.780	4.789	4.771	4.826	9,837,276	4.7866	-0.58%
2025-07-02	0	5.180	5.170	5.180	5.100	5.180	20,678,403	106,377,368	5.1444	4.817	4.808	4.817	4.743	4.817	22,236,462	4.7839	0.97%
2025-06-30	0	5.130	5.110	5.130	5.090	5.190	14,132,141	72,365,387	5.1206	4.771	4.752	4.771	4.733	4.826	15,196,958	4.7618	-1.16%
2025-06-27	0	5.190	5.180	5.190	5.120	5.230	15,888,000	82,101,930	5.1675	4.826	4.817	4.826	4.761	4.864	17,085,116	4.8055	0.00%
2025-06-26	0	5.190	5.170	5.190	5.140	5.230	13,064,120	67,546,388	5.1704	4.826	4.808	4.826	4.780	4.864	14,048,465	4.8081	-0.38%
2025-06-25	0	5.210	5.210	5.220	5.150	5.230	16,174,356	83,928,304	5.1890	4.845	4.845	4.854	4.789	4.864	17,393,048	4.8254	0.58%
2025-06-24	0	5.180	5.180	5.190	5.100	5.220	15,404,488	79,608,141	5.1679	4.817	4.817	4.826	4.743	4.854	16,565,173	4.8058	1.37%
2025-06-23	0	5.110	5.110	5.120	5.050	5.120	11,223,292	57,132,041	5.0905	4.752	4.752	4.761	4.696	4.761	12,068,935	4.7338	-0.20%
2025-06-20	0	5.120	5.100	5.120	5.090	5.140	12,237,627	62,669,806	5.1211	4.761	4.743	4.761	4.733	4.780	13,159,698	4.7623	0.89%
2025-06-19	0	5.250	5.240	5.250	5.220	5.390	16,851,115	88,867,020	5.2737	4.719	4.710	4.719	4.692	4.845	18,746,024	4.7406	-2.60%
2025-06-18	0	5.390	5.380	5.390	5.370	5.470	11,675,820	63,048,080	5.3999	4.845	4.836	4.845	4.827	4.917	12,988,766	4.8540	-1.64%
2025-06-17	0	5.480	5.470	5.480	5.450	5.490	9,874,662	54,042,146	5.4728	4.926	4.917	4.926	4.899	4.935	10,985,068	4.9196	-0.36%
2025-06-16	0	5.500	5.480	5.500	5.440	5.500	10,883,882	59,593,048	5.4753	4.944	4.926	4.944	4.890	4.944	12,107,775	4.9219	0.36%
2025-06-13	0	5.480	5.470	5.480	5.430	5.490	9,770,414	53,407,857	5.4663	4.926	4.917	4.926	4.881	4.935	10,869,097	4.9137	0.18%
2025-06-12	0	5.470	5.460	5.470	5.450	5.510	11,144,000	61,072,550	5.4803	4.917	4.908	4.917	4.899	4.953	12,397,143	4.9263	-0.36%
2025-06-11	0	5.490	5.470	5.490	5.360	5.490	30,744,621	167,324,020	5.4424	4.935	4.917	4.935	4.818	4.935	34,201,855	4.8922	3.00%
2025-06-10	0	5.330	5.320	5.330	5.280	5.360	13,177,707	70,254,982	5.3314	4.791	4.782	4.791	4.746	4.818	14,659,541	4.7924	0.95%
2025-06-09	0	5.280	5.280	5.290	5.220	5.290	15,888,570	83,480,981	5.2542	4.746	4.746	4.755	4.692	4.755	17,675,240	4.7230	1.54%
2025-06-06	0	5.200	5.190	5.230	5.190	5.240	13,630,893	71,033,205	5.2112	4.674	4.665	4.701	4.665	4.710	15,163,687	4.6844	0.00%
2025-06-05	0	5.200	5.200	5.220	5.180	5.230	8,061,019	41,960,238	5.2053	4.674	4.674	4.692	4.656	4.701	8,967,481	4.6792	0.39%
2025-06-04	0	5.180	5.180	5.190	5.130	5.240	26,022,038	135,113,712	5.1923	4.656	4.656	4.665	4.611	4.710	28,948,217	4.6674	0.78%
2025-06-03	0	5.140	5.140	5.150	5.080	5.150	12,609,000	64,646,430	5.1270	4.620	4.620	4.629	4.566	4.629	14,026,883	4.6088	1.38%
2025-06-02	0	5.070	5.050	5.070	4.990	5.080	5,499,625	27,655,560	5.0286	4.558	4.540	4.558	4.486	4.566	6,118,058	4.5203	-0.59%
2025-05-30	0	5.100	5.090	5.100	5.080	5.110	4,022,933	20,492,222	5.0939	4.584	4.575	4.584	4.566	4.593	4,475,312	4.5789	-0.20%
2025-05-29	0	5.110	5.100	5.110	5.070	5.110	4,457,054	22,701,902	5.0935	4.593	4.584	4.593	4.558	4.593	4,958,250	4.5786	0.39%
2025-05-28	0	5.090	5.080	5.090	5.050	5.100	4,386,840	22,299,902	5.0834	4.575	4.566	4.575	4.540	4.584	4,880,140	4.5695	0.39%
2025-05-27	0	5.070	5.070	5.080	5.040	5.080	3,439,000	17,421,720	5.0659	4.558	4.558	4.566	4.531	4.566	3,825,716	4.5538	0.00%
2025-05-26	0	5.070	5.060	5.070	5.030	5.080	6,643,000	33,570,250	5.0535	4.558	4.549	4.558	4.522	4.566	7,390,006	4.5427	0.00%
2025-05-23	0	5.070	5.060	5.070	5.020	5.070	8,387,779	42,281,697	5.0409	4.558	4.549	4.558	4.513	4.558	9,330,985	4.5313	0.20%
2025-05-22	0	5.060	5.040	5.070	5.030	5.120	10,470,000	52,955,520	5.0578	4.549	4.531	4.558	4.522	4.602	11,647,352	4.5466	-1.17%
2025-05-21	0	5.120	5.120	5.130	5.070	5.130	10,190,681	52,061,492	5.1087	4.602	4.602	4.611	4.558	4.611	11,336,623	4.5923	0.39%
2025-05-20	0	5.100	5.090	5.100	5.070	5.120	8,786,779	44,769,873	5.0951	4.584	4.575	4.584	4.558	4.602	9,774,853	4.5801	0.00%
2025-05-19	0	5.100	5.090	5.100	5.050	5.100	3,702,336	18,817,863	5.0827	4.584	4.575	4.584	4.540	4.584	4,118,664	4.5689	0.39%
2025-05-16	0	5.080	5.070	5.080	5.030	5.110	5,589,750	28,288,128	5.0607	4.566	4.558	4.566	4.522	4.593	6,218,318	4.5492	-0.20%
2025-05-15	0	5.090	5.080	5.090	5.060	5.140	6,513,963	33,198,321	5.0965	4.575	4.566	4.575	4.549	4.620	7,246,458	4.5813	-0.20%
2025-05-14	0	5.100	5.100	5.110	5.040	5.120	7,822,708	39,763,643	5.0831	4.584	4.584	4.593	4.531	4.602	8,702,372	4.5693	0.99%
2025-05-13	0	5.050	5.050	5.070	5.040	5.130	5,337,163	27,103,747	5.0783	4.540	4.540	4.558	4.531	4.611	5,937,327	4.5650	-0.79%
2025-05-12	0	5.090	5.090	5.100	5.010	5.120	12,735,526	64,701,388	5.0804	4.575	4.575	4.584	4.504	4.602	14,167,636	4.5668	1.80%
2025-05-09	0	5.000	5.000	5.030	4.990	5.040	5,382,176	27,021,385	5.0205	4.495	4.495	4.522	4.486	4.531	5,987,402	4.5130	-0.20%
2025-05-08	0	5.010	5.000	5.010	4.980	5.030	5,860,432	29,334,436	5.0055	4.504	4.495	4.504	4.477	4.522	6,519,438	4.4995	0.60%
2025-05-07	0	4.980	4.980	4.990	4.970	5.030	10,365,632	51,738,507	4.9914	4.477	4.477	4.486	4.468	4.522	11,531,248	4.4868	0.61%
2025-05-06	0	4.950	4.950	4.960	4.880	4.960	5,700,250	28,121,732	4.9334	4.450	4.450	4.459	4.387	4.459	6,341,243	4.4347	1.43%
2025-05-02	0	4.880	4.880	4.890	4.850	4.910	1,712,497	8,363,530	4.8838	4.387	4.387	4.396	4.360	4.414	1,905,067	4.3901	0.00%
2025-04-30	0	4.880	4.880	4.890	4.840	4.940	8,410,695	40,936,669	4.8672	4.387	4.387	4.396	4.351	4.441	9,356,478	4.3752	0.00%
2025-04-29	0	4.880	4.880	4.900	4.880	4.970	4,978,960	24,497,975	4.9203	4.387	4.387	4.405	4.387	4.468	5,538,844	4.4229	-1.41%
2025-04-28	0	4.950	4.950	4.960	4.880	4.970	9,881,000	48,698,760	4.9285	4.450	4.450	4.459	4.387	4.468	10,992,119	4.4303	-0.40%
2025-04-25	0	4.970	4.960	4.970	4.910	5.000	8,344,410	41,471,017	4.9699	4.468	4.459	4.468	4.414	4.495	9,282,739	4.4675	0.61%
2025-04-24	0	4.940	4.920	4.940	4.910	4.960	5,737,417	28,307,437	4.9338	4.441	4.423	4.441	4.414	4.459	6,382,590	4.4351	0.00%
2025-04-23	0	4.940	4.940	4.950	4.940	4.990	6,086,270	30,204,495	4.9627	4.441	4.441	4.450	4.441	4.486	6,770,671	4.4611	-0.20%
2025-04-22	0	4.950	4.940	4.950	4.860	4.960	12,659,201	62,247,275	4.9172	4.450	4.441	4.450	4.369	4.459	14,082,729	4.4201	1.64%
2025-04-17	0	4.870	4.850	4.870	4.840	4.890	4,544,900	22,110,206	4.8648	4.378	4.360	4.378	4.351	4.396	5,055,974	4.3731	-0.20%
2025-04-16	0	4.880	4.860	4.880	4.820	4.880	3,606,580	17,495,098	4.8509	4.387	4.369	4.387	4.333	4.387	4,012,140	4.3605	-0.20%
2025-04-15	0	4.890	4.880	4.890	4.850	4.900	2,753,180	13,418,744	4.8739	4.396	4.387	4.396	4.360	4.405	3,062,775	4.3812	0.00%
2025-04-14	0	4.890	4.880	4.890	4.870	4.920	7,538,000	36,860,438	4.8899	4.396	4.387	4.396	4.378	4.423	8,385,648	4.3957	0.20%
2025-04-11	0	4.880	4.880	4.890	4.850	4.910	6,423,743	31,429,741	4.8927	4.387	4.387	4.396	4.360	4.414	7,146,093	4.3982	-0.41%
2025-04-10	0	4.900	4.900	4.910	4.800	4.930	20,556,379	100,665,285	4.8970	4.405	4.405	4.414	4.315	4.432	22,867,945	4.4020	1.03%
2025-04-09	0	4.850	4.840	4.850	4.540	4.940	36,924,418	176,949,263	4.7922	4.360	4.351	4.360	4.081	4.441	41,076,570	4.3078	4.53%
2025-04-08	0	4.640	4.630	4.640	4.500	4.730	28,894,317	133,799,142	4.6306	4.171	4.162	4.171	4.045	4.252	32,143,484	4.1626	3.80%
2025-04-07	0	4.470	4.470	4.480	4.380	4.700	52,103,098	235,787,051	4.5254	4.018	4.018	4.027	3.937	4.225	57,962,094	4.0680	-8.59%
2025-04-03	0	4.890	4.890	4.920	4.830	4.940	13,696,190	67,240,625	4.9094	4.396	4.396	4.423	4.342	4.441	15,236,327	4.4132	0.20%
2025-04-02	0	4.880	4.860	4.880	4.820	4.880	11,099,820	53,970,966	4.8623	4.387	4.369	4.387	4.333	4.387	12,347,995	4.3708	1.24%
2025-04-01	0	4.820	4.820	4.830	4.780	4.860	27,739,000	133,597,020	4.8162	4.333	4.333	4.342	4.297	4.369	30,858,252	4.3294	0.42%
2025-03-31	0	4.800	4.800	4.810	4.710	4.950	55,460,000	266,319,660	4.8020	4.315	4.315	4.324	4.234	4.450	61,696,479	4.3166	-3.42%
2025-03-28	0	4.970	4.950	4.970	4.910	5.050	23,293,990	115,333,470	4.9512	4.468	4.450	4.468	4.414	4.540	25,913,400	4.4507	-1.39%
2025-03-27	0	5.040	5.020	5.040	5.000	5.050	7,217,000	36,296,170	5.0293	4.531	4.513	4.531	4.495	4.540	8,028,552	4.5209	0.20%
2025-03-26	0	5.030	5.030	5.040	5.000	5.050	4,889,385	24,558,685	5.0229	4.522	4.522	4.531	4.495	4.540	5,439,197	4.5151	0.20%
2025-03-25	0	5.020	5.020	5.030	4.990	5.050	10,294,429	51,612,664	5.0137	4.513	4.513	4.522	4.486	4.540	11,452,038	4.5069	-0.20%
2025-03-24	0	5.030	5.030	5.040	4.990	5.090	14,385,072	72,289,369	5.0253	4.522	4.522	4.531	4.486	4.575	16,002,674	4.5173	-0.59%
2025-03-21	0	5.060	5.050	5.060	5.010	5.140	16,898,584	85,615,718	5.0664	4.549	4.540	4.549	4.504	4.620	18,798,830	4.5543	-0.59%
2025-03-20	0	5.090	5.080	5.090	5.070	5.180	22,959,136	117,509,372	5.1182	4.575	4.566	4.575	4.558	4.656	25,540,892	4.6008	-1.55%
2025-03-19	0	5.170	5.160	5.170	5.150	5.200	12,610,805	65,246,566	5.1739	4.647	4.638	4.647	4.629	4.674	14,028,891	4.6509	-0.39%
2025-03-18	0	5.190	5.180	5.190	5.140	5.220	21,859,172	113,187,706	5.1780	4.665	4.656	4.665	4.620	4.692	24,317,237	4.6546	0.00%
2025-03-17	0	5.190	5.180	5.190	5.150	5.220	22,653,349	117,374,686	5.1813	4.665	4.656	4.665	4.629	4.692	25,200,719	4.6576	0.78%
2025-03-14	0	5.150	5.120	5.150	5.060	5.150	27,591,691	141,170,630	5.1164	4.629	4.602	4.629	4.549	4.629	30,694,378	4.5992	1.58%
2025-03-13	0	5.070	5.060	5.070	5.010	5.090	15,276,260	77,383,566	5.0656	4.558	4.549	4.558	4.504	4.575	16,994,076	4.5536	0.80%
2025-03-12	0	5.030	5.020	5.030	5.000	5.070	8,560,507	43,146,715	5.0402	4.522	4.513	4.522	4.495	4.558	9,523,136	4.5307	0.00%
2025-03-11	0	5.030	5.020	5.030	4.930	5.030	17,002,318	84,891,948	4.9930	4.522	4.513	4.522	4.432	4.522	18,914,229	4.4883	1.00%
2025-03-10	0	4.980	4.980	5.000	4.960	5.080	31,121,501	155,784,290	5.0057	4.477	4.477	4.495	4.459	4.566	34,621,115	4.4997	-1.58%
2025-03-07	0	5.060	5.050	5.060	5.050	5.120	31,502,324	160,241,936	5.0867	4.549	4.540	4.549	4.540	4.602	35,044,762	4.5725	-1.17%
2025-03-06	0	5.120	5.110	5.120	5.090	5.170	43,735,093	223,788,329	5.1169	4.602	4.593	4.602	4.575	4.647	48,653,106	4.5997	0.00%
2025-03-05	0	5.120	5.120	5.130	5.110	5.180	16,652,261	85,524,693	5.1359	4.602	4.602	4.611	4.593	4.656	18,524,808	4.6168	-0.39%
2025-03-04	0	5.140	5.120	5.140	5.080	5.150	8,118,500	41,529,115	5.1154	4.620	4.602	4.620	4.566	4.629	9,031,426	4.5983	-0.39%
2025-03-03	0	5.160	5.160	5.170	5.130	5.230	12,693,000	65,683,340	5.1748	4.638	4.638	4.647	4.611	4.701	14,120,328	4.6517	0.19%
2025-02-28	0	5.150	5.130	5.150	5.100	5.290	23,687,770	123,256,580	5.2034	4.629	4.611	4.629	4.584	4.755	26,351,461	4.6774	-1.15%
2025-02-27	0	5.210	5.200	5.210	5.150	5.250	23,023,950	119,802,234	5.2034	4.683	4.674	4.683	4.629	4.719	25,612,994	4.6774	1.17%
2025-02-26	0	5.150	5.150	5.160	5.060	5.170	19,386,000	99,443,180	5.1296	4.629	4.629	4.638	4.549	4.647	21,565,956	4.6111	1.38%
2025-02-25	0	5.080	5.070	5.080	5.040	5.170	17,589,410	89,612,544	5.0947	4.566	4.558	4.566	4.531	4.647	19,567,340	4.5797	-2.50%
2025-02-24	0	5.210	5.210	5.220	5.020	5.240	46,191,118	238,272,394	5.1584	4.683	4.683	4.692	4.513	4.710	51,385,311	4.6370	3.17%
2025-02-21	0	5.050	5.030	5.050	4.990	5.060	19,818,593	99,520,816	5.0216	4.540	4.522	4.540	4.486	4.549	22,047,195	4.5140	0.40%
2025-02-20	0	5.030	5.020	5.030	5.010	5.100	15,857,875	80,002,587	5.0450	4.522	4.513	4.522	4.504	4.584	17,641,094	4.5350	-1.18%
2025-02-19	0	5.090	5.080	5.090	5.060	5.140	15,238,000	77,514,200	5.0869	4.575	4.566	4.575	4.549	4.620	16,951,514	4.5727	-0.59%
2025-02-18	0	5.120	5.110	5.120	5.060	5.160	25,163,581	128,643,259	5.1123	4.602	4.593	4.602	4.549	4.638	27,993,227	4.5955	0.00%
2025-02-17	0	5.120	5.110	5.120	5.050	5.130	18,543,700	94,369,713	5.0890	4.602	4.593	4.602	4.540	4.611	20,628,940	4.5746	0.39%
2025-02-14	0	5.100	5.100	5.110	5.020	5.130	21,375,000	108,409,120	5.0718	4.584	4.584	4.593	4.513	4.611	23,778,620	4.5591	0.99%
2025-02-13	0	5.050	5.050	5.080	5.050	5.120	22,400,198	114,023,382	5.0903	4.540	4.540	4.566	4.540	4.602	24,919,101	4.5757	-1.17%
2025-02-12	0	5.110	5.100	5.110	5.000	5.110	19,190,585	97,056,641	5.0575	4.593	4.584	4.593	4.495	4.593	21,348,567	4.5463	1.59%
2025-02-11	0	5.030	5.010	5.030	5.000	5.070	9,941,459	49,920,084	5.0214	4.522	4.504	4.522	4.495	4.558	11,059,376	4.5138	-0.40%
2025-02-10	0	5.050	5.050	5.060	5.000	5.100	12,079,397	60,869,961	5.0392	4.540	4.540	4.549	4.495	4.584	13,437,726	4.5298	0.20%
2025-02-07	0	5.040	5.040	5.050	4.960	5.070	17,826,875	89,516,282	5.0214	4.531	4.531	4.540	4.459	4.558	19,831,508	4.5138	1.00%
2025-02-06	0	4.990	4.980	4.990	4.950	5.030	12,592,823	62,825,659	4.9890	4.486	4.477	4.486	4.450	4.522	14,008,886	4.4847	-0.20%
2025-02-05	0	5.000	4.980	5.000	4.890	5.040	17,697,193	87,706,611	4.9560	4.495	4.477	4.495	4.396	4.531	19,687,243	4.4550	-0.60%
2025-02-04	0	5.030	5.020	5.030	5.000	5.070	5,357,512	26,931,436	5.0269	4.522	4.513	4.522	4.495	4.558	5,959,964	4.5187	0.20%
2025-02-03	0	5.020	5.000	5.020	4.910	5.050	3,925,000	19,514,910	4.9720	4.513	4.495	4.513	4.414	4.540	4,366,366	4.4694	-0.59%
2025-01-28	0	5.050	5.050	5.060	5.010	5.080	2,236,000	11,259,400	5.0355	4.540	4.540	4.549	4.504	4.566	2,487,438	4.5265	-0.20%
2025-01-27	0	5.060	5.030	5.060	4.840	5.150	28,668,179	144,269,162	5.0324	4.549	4.522	4.549	4.351	4.629	31,891,917	4.5237	-0.98%
2025-01-24	0	5.110	5.100	5.110	5.040	5.120	10,454,120	53,322,871	5.1007	4.593	4.584	4.593	4.531	4.602	11,629,686	4.5851	0.59%
2025-01-23	0	5.080	5.070	5.080	5.040	5.140	13,225,500	67,206,278	5.0816	4.566	4.558	4.566	4.531	4.620	14,712,708	4.5679	0.79%
2025-01-22	0	5.040	5.030	5.040	5.000	5.060	7,834,964	39,339,329	5.0210	4.531	4.522	4.531	4.495	4.549	8,716,006	4.5135	-0.40%
2025-01-21	0	5.060	5.060	5.070	5.010	5.220	19,654,400	99,784,778	5.0770	4.549	4.549	4.558	4.504	4.692	21,864,538	4.5638	-2.69%
2025-01-20	0	5.200	5.190	5.200	5.160	5.250	10,088,580	52,505,695	5.2045	4.674	4.665	4.674	4.638	4.719	11,223,041	4.6784	0.78%
2025-01-17	0	5.160	5.160	5.170	5.090	5.170	6,488,763	33,280,736	5.1290	4.638	4.638	4.647	4.575	4.647	7,218,425	4.6105	0.58%
2025-01-16	0	5.130	5.120	5.130	5.090	5.170	6,884,394	35,291,917	5.1264	4.611	4.602	4.611	4.575	4.647	7,658,544	4.6082	0.79%
2025-01-15	0	5.090	5.090	5.100	5.060	5.120	5,360,950	27,269,945	5.0868	4.575	4.575	4.584	4.549	4.602	5,963,789	4.5726	-0.20%
2025-01-14	0	5.100	5.100	5.110	5.000	5.130	8,036,710	40,914,351	5.0909	4.584	4.584	4.593	4.495	4.611	8,940,438	4.5763	2.20%
2025-01-13	0	4.990	4.990	5.000	4.980	5.140	13,653,467	68,391,894	5.0091	4.486	4.486	4.495	4.477	4.620	15,188,800	4.5028	-2.35%
2025-01-10	0	5.110	5.080	5.110	5.030	5.230	14,871,198	75,914,353	5.1048	4.593	4.566	4.593	4.522	4.701	16,543,465	4.5888	-2.29%
2025-01-09	0	5.230	5.220	5.230	5.130	5.230	7,379,487	38,237,971	5.1817	4.701	4.692	4.701	4.611	4.701	8,209,311	4.6579	0.38%
2025-01-08	0	5.210	5.200	5.210	5.060	5.230	15,921,350	82,109,563	5.1572	4.683	4.674	4.683	4.549	4.701	17,711,706	4.6359	0.19%
2025-01-07	0	5.200	5.200	5.210	5.140	5.310	20,813,000	107,835,890	5.1812	4.674	4.674	4.683	4.620	4.773	23,153,423	4.6574	-1.89%
2025-01-06	0	5.300	5.280	5.300	5.230	5.320	13,831,182	72,793,049	5.2630	4.764	4.746	4.764	4.701	4.782	15,386,499	4.7310	-0.75%
2025-01-03	0	5.340	5.320	5.340	5.280	5.380	10,715,744	57,004,342	5.3197	4.800	4.782	4.800	4.746	4.836	11,920,730	4.7820	-0.74%
2025-01-02	0	5.380	5.350	5.380	5.300	5.490	12,320,000	65,980,070	5.3555	4.836	4.809	4.836	4.764	4.935	13,705,385	4.8142	-2.00%
2024-12-31	0	5.490	5.490	5.500	5.430	5.520	11,704,000	64,004,430	5.4686	4.935	4.935	4.944	4.881	4.962	13,020,115	4.9158	-0.18%
2024-12-30	0	5.500	5.480	5.500	5.420	5.590	13,099,000	71,728,570	5.4759	4.944	4.926	4.944	4.872	5.025	14,571,983	4.9224	-1.08%
2024-12-27	0	5.560	5.560	5.580	5.500	5.610	14,158,867	78,652,603	5.5550	4.998	4.998	5.016	4.944	5.043	15,751,032	4.9935	-0.18%
2024-12-24	0	5.570	5.570	5.580	5.480	5.600	13,578,433	75,629,361	5.5698	5.007	5.007	5.016	4.926	5.034	15,105,328	5.0068	1.64%
2024-12-23	0	5.480	5.480	5.490	5.400	5.550	16,196,000	89,081,610	5.5002	4.926	4.926	4.935	4.854	4.989	18,017,241	4.9442	0.92%
2024-12-20	0	5.430	5.420	5.430	5.350	5.470	16,872,600	91,348,072	5.4140	4.881	4.872	4.881	4.809	4.917	18,769,925	4.8667	-0.55%
2024-12-19	0	5.460	5.450	5.460	5.290	5.490	34,534,498	186,920,548	5.4126	4.908	4.899	4.908	4.755	4.935	38,417,904	4.8655	1.87%
2024-12-18	0	5.360	5.350	5.360	5.160	5.380	47,528,498	252,121,705	5.3046	4.818	4.809	4.818	4.638	4.836	52,873,080	4.7684	4.28%
2024-12-17	0	5.140	5.130	5.140	5.050	5.160	16,174,596	82,718,927	5.1141	4.620	4.611	4.620	4.540	4.638	17,993,430	4.5972	1.18%
2024-12-16	0	5.080	5.080	5.110	5.010	5.130	13,298,000	67,428,870	5.0706	4.566	4.566	4.593	4.504	4.611	14,793,361	4.5580	0.40%
2024-12-13	0	5.060	5.060	5.100	5.060	5.200	13,877,046	71,018,509	5.1177	4.549	4.549	4.584	4.549	4.674	15,437,520	4.6004	-2.13%
2024-12-12	0	5.170	5.160	5.170	5.140	5.250	9,446,256	49,075,762	5.1953	4.647	4.638	4.647	4.620	4.719	10,508,488	4.6701	0.39%
2024-12-11	0	5.150	5.150	5.180	5.150	5.240	9,856,782	51,206,154	5.1950	4.629	4.629	4.656	4.629	4.710	10,965,178	4.6699	-0.96%
2024-12-10	0	5.200	5.200	5.210	5.190	5.380	12,841,654	67,591,922	5.2635	4.674	4.674	4.683	4.665	4.836	14,285,699	4.7314	-0.95%
2024-12-09	0	5.250	5.240	5.250	5.120	5.250	10,468,500	54,168,050	5.1744	4.719	4.710	4.719	4.602	4.719	11,645,683	4.6513	1.74%
2024-12-06	0	5.160	5.160	5.170	5.110	5.190	21,999,885	113,574,510	5.1625	4.638	4.638	4.647	4.593	4.665	24,473,773	4.6407	1.18%
2024-12-05	0	5.100	5.100	5.130	5.060	5.160	8,965,000	45,767,780	5.1052	4.584	4.584	4.611	4.549	4.638	9,973,115	4.5891	-0.58%
2024-12-04	0	5.130	5.120	5.130	5.040	5.160	7,299,807	37,441,456	5.1291	4.611	4.602	4.611	4.531	4.638	8,120,671	4.6106	0.59%
2024-12-03	0	5.100	5.090	5.100	4.970	5.120	12,990,774	65,810,582	5.0659	4.584	4.575	4.584	4.468	4.602	14,451,587	4.5539	1.67%
2024-12-02	0	5.170	5.160	5.170	5.110	5.180	8,601,900	44,282,640	5.1480	4.509	4.501	4.509	4.457	4.518	9,862,051	4.4902	1.17%
2024-11-29	0	5.110	5.110	5.120	5.060	5.150	6,276,489	32,061,289	5.1082	4.457	4.457	4.466	4.413	4.492	7,195,974	4.4554	0.39%
2024-11-28	0	5.090	5.080	5.090	5.060	5.140	2,677,920	13,629,697	5.0897	4.440	4.431	4.440	4.413	4.483	3,070,227	4.4393	-0.59%
2024-11-27	0	5.120	5.110	5.120	4.900	5.140	8,574,000	43,193,230	5.0377	4.466	4.457	4.466	4.274	4.483	9,830,063	4.3940	1.99%
2024-11-26	0	5.020	5.010	5.020	4.990	5.070	6,734,434	33,850,839	5.0265	4.379	4.370	4.379	4.352	4.422	7,721,007	4.3843	-0.40%
2024-11-25	0	5.040	5.020	5.040	5.000	5.100	9,747,070	49,170,290	5.0446	4.396	4.379	4.396	4.361	4.448	11,174,984	4.4000	-0.20%
2024-11-22	0	5.050	5.040	5.050	4.980	5.220	15,442,007	78,578,059	5.0886	4.405	4.396	4.405	4.344	4.553	17,704,211	4.4384	-2.70%
2024-11-21	0	5.190	5.190	5.200	5.180	5.290	6,577,138	34,337,103	5.2207	4.527	4.527	4.536	4.518	4.614	7,540,668	4.5536	-1.52%
2024-11-20	0	5.270	5.250	5.270	5.170	5.270	8,199,054	42,812,879	5.2217	4.597	4.579	4.597	4.509	4.597	9,400,189	4.5545	0.76%
2024-11-19	0	5.230	5.220	5.230	5.140	5.300	20,794,055	108,177,452	5.2023	4.562	4.553	4.562	4.483	4.623	23,840,317	4.5376	-0.95%
2024-11-18	0	5.280	5.270	5.280	5.230	5.480	45,389,263	242,738,563	5.3479	4.605	4.597	4.605	4.562	4.780	52,038,644	4.6646	2.72%
2024-11-15	0	5.140	5.140	5.150	5.100	5.220	9,825,518	50,650,057	5.1550	4.483	4.483	4.492	4.448	4.553	11,264,925	4.4963	-0.96%
2024-11-14	0	5.190	5.170	5.190	5.130	5.310	12,439,261	64,656,502	5.1978	4.527	4.509	4.527	4.475	4.632	14,261,573	4.5336	-2.44%
2024-11-13	0	5.320	5.300	5.320	5.200	5.380	15,343,725	80,929,328	5.2744	4.640	4.623	4.640	4.536	4.693	17,591,531	4.6005	0.76%
2024-11-12	0	5.280	5.270	5.280	5.230	5.470	20,039,539	106,420,325	5.3105	4.605	4.597	4.605	4.562	4.771	22,975,267	4.6320	-2.94%
2024-11-11	0	5.440	5.430	5.440	5.310	5.490	24,408,296	131,761,076	5.3982	4.745	4.736	4.745	4.632	4.788	27,984,033	4.7084	-1.98%
2024-11-08	0	5.550	5.540	5.550	5.540	5.750	20,999,346	117,980,834	5.6183	4.841	4.832	4.841	4.832	5.015	24,075,683	4.9004	-2.80%
2024-11-07	0	5.710	5.700	5.710	5.480	5.750	42,831,235	241,860,594	5.6468	4.980	4.972	4.980	4.780	5.015	49,105,873	4.9253	3.07%
2024-11-06	0	5.540	5.500	5.540	5.430	5.550	28,110,375	154,555,421	5.4982	4.832	4.797	4.832	4.736	4.841	32,228,454	4.7956	-0.18%
2024-11-05	0	5.550	5.540	5.550	5.390	5.560	38,168,688	208,835,500	5.4714	4.841	4.832	4.841	4.701	4.850	43,760,278	4.7723	2.40%
2024-11-04	0	5.420	5.420	5.430	5.360	5.470	19,196,000	103,702,620	5.4023	4.727	4.727	4.736	4.675	4.771	22,008,152	4.7120	0.00%
2024-11-01	0	5.420	5.420	5.430	5.170	5.560	77,651,731	422,202,199	5.4371	4.727	4.727	4.736	4.509	4.850	89,027,460	4.7424	4.43%
2024-10-31	0	5.190	5.180	5.190	5.150	5.250	21,474,000	111,743,770	5.2037	4.527	4.518	4.527	4.492	4.579	24,619,872	4.5388	0.19%
2024-10-30	0	5.180	5.180	5.210	5.150	5.300	24,903,705	130,173,793	5.2271	4.518	4.518	4.544	4.492	4.623	28,552,018	4.5592	-0.19%
2024-10-29	0	5.190	5.180	5.190	5.150	5.350	18,457,236	96,211,129	5.2127	4.527	4.518	4.527	4.492	4.666	21,161,162	4.5466	-2.26%
2024-10-28	0	5.310	5.300	5.310	5.190	5.370	20,469,440	108,636,458	5.3073	4.632	4.623	4.632	4.527	4.684	23,468,147	4.6291	-0.19%
2024-10-25	0	5.320	5.290	5.320	5.240	5.420	43,439,227	231,393,466	5.3268	4.640	4.614	4.640	4.570	4.727	49,802,934	4.6462	-0.19%
2024-10-24	0	5.330	5.330	5.340	5.290	5.380	13,837,000	74,021,030	5.3495	4.649	4.649	4.658	4.614	4.693	15,864,076	4.6660	-0.74%
2024-10-23	0	5.370	5.360	5.370	5.270	5.490	50,427,747	273,130,157	5.4163	4.684	4.675	4.684	4.597	4.788	57,815,250	4.7242	1.13%
2024-10-22	0	5.310	5.300	5.310	5.260	5.400	26,053,488	138,294,906	5.3081	4.632	4.623	4.632	4.588	4.710	29,870,240	4.6299	-0.93%
2024-10-21	0	5.360	5.360	5.370	5.170	5.430	61,977,242	330,528,245	5.3331	4.675	4.675	4.684	4.509	4.736	71,056,709	4.6516	2.88%
2024-10-18	0	5.210	5.200	5.210	5.000	5.240	30,471,529	156,355,704	5.1312	4.544	4.536	4.544	4.361	4.570	34,935,510	4.4756	3.58%
2024-10-17	0	5.030	5.030	5.050	5.020	5.290	37,001,501	188,974,880	5.1072	4.387	4.387	4.405	4.379	4.614	42,422,102	4.4546	-3.08%
2024-10-16	0	5.190	5.180	5.190	5.050	5.240	39,701,959	204,949,226	5.1622	4.527	4.518	4.527	4.405	4.570	45,518,168	4.5026	1.57%
2024-10-15	0	5.110	5.110	5.120	5.090	5.400	51,958,000	269,830,780	5.1932	4.457	4.457	4.466	4.440	4.710	59,569,680	4.5297	-4.66%
2024-10-14	0	5.360	5.360	5.370	5.260	5.590	135,143,664	738,046,462	5.4612	4.675	4.675	4.684	4.588	4.876	154,941,776	4.7634	0.00%
2024-10-10	0	5.360	5.350	5.360	4.880	5.600	177,984,137	945,279,780	5.3110	4.675	4.666	4.675	4.256	4.884	204,058,240	4.6324	10.52%
2024-10-09	0	4.850	4.850	4.860	4.700	5.190	77,368,440	378,633,883	4.8939	4.230	4.230	4.239	4.099	4.527	88,702,667	4.2686	-5.46%
2024-10-08	0	5.130	5.100	5.130	5.070	6.090	128,786,887	701,338,267	5.4457	4.475	4.448	4.475	4.422	5.312	147,653,752	4.7499	-11.25%
2024-10-07	0	5.780	5.780	5.790	5.480	5.800	88,410,925	498,988,219	5.6440	5.041	5.041	5.050	4.780	5.059	101,362,841	4.9228	7.04%
2024-10-04	0	5.400	5.390	5.400	5.000	5.500	62,129,718	331,566,300	5.3367	4.710	4.701	4.710	4.361	4.797	71,231,522	4.6548	7.36%
2024-10-03	0	5.030	5.020	5.030	4.950	5.170	23,439,684	118,196,594	5.0426	4.387	4.379	4.387	4.317	4.509	26,873,522	4.3983	-1.37%
2024-10-02	0	5.100	5.100	5.110	4.940	5.150	34,768,234	176,168,833	5.0669	4.448	4.448	4.457	4.309	4.492	39,861,668	4.4195	3.45%
2024-09-30	0	4.930	4.930	4.950	4.800	5.090	79,897,130	395,693,082	4.9525	4.300	4.300	4.317	4.187	4.440	91,601,802	4.3197	4.01%
2024-09-27	0	4.740	4.740	4.770	4.640	4.830	50,790,237	240,451,073	4.7342	4.134	4.134	4.161	4.047	4.213	58,230,843	4.1293	1.72%
2024-09-26	0	4.660	4.660	4.690	4.480	4.720	47,810,134	221,901,492	4.6413	4.065	4.065	4.091	3.908	4.117	54,814,165	4.0483	4.72%
2024-09-25	0	4.450	4.450	4.460	4.340	4.650	57,929,966	263,135,768	4.5423	3.881	3.881	3.890	3.785	4.056	66,416,520	3.9619	4.71%
2024-09-24	0	4.250	4.250	4.260	4.070	4.280	19,401,295	81,618,666	4.2069	3.707	3.707	3.716	3.550	3.733	22,243,522	3.6693	5.20%
2024-09-23	0	4.040	4.040	4.080	4.020	4.100	8,879,247	36,087,389	4.0642	3.524	3.524	3.559	3.506	3.576	10,180,028	3.5449	0.25%
2024-09-20	0	4.030	4.030	4.040	3.980	4.050	15,819,370	63,619,958	4.0216	3.515	3.515	3.524	3.471	3.533	18,136,857	3.5078	0.50%
2024-09-19	0	4.010	4.000	4.010	3.930	4.020	16,686,160	66,581,672	3.9902	3.498	3.489	3.498	3.428	3.506	19,130,629	3.4804	1.78%
2024-09-17	0	3.940	3.930	3.940	3.880	3.950	5,353,000	20,979,160	3.9191	3.437	3.428	3.437	3.384	3.445	6,137,197	3.4184	1.55%
2024-09-16	0	3.880	3.870	3.880	3.860	3.930	5,532,912	21,439,653	3.8749	3.384	3.375	3.384	3.367	3.428	6,343,466	3.3798	-0.77%
2024-09-13	0	3.910	3.900	3.910	3.860	3.940	13,773,546	53,786,693	3.9051	3.410	3.402	3.410	3.367	3.437	15,791,326	3.4061	0.51%
2024-09-12	0	3.890	3.880	3.890	3.860	3.920	7,685,000	29,879,640	3.8880	3.393	3.384	3.393	3.367	3.419	8,810,828	3.3912	0.00%
2024-09-11	0	3.890	3.880	3.890	3.840	3.930	13,683,746	53,039,721	3.8761	3.393	3.384	3.393	3.349	3.428	15,688,371	3.3808	-1.27%
2024-09-10	0	3.940	3.930	3.940	3.860	4.050	42,645,751	166,641,746	3.9076	3.437	3.428	3.437	3.367	3.533	48,893,216	3.4083	-1.75%
2024-09-09	0	4.010	4.000	4.010	3.950	4.240	52,305,068	209,969,211	4.0143	3.498	3.489	3.498	3.445	3.698	59,967,592	3.5014	-6.09%
2024-09-05	0	4.270	4.240	4.270	4.160	4.270	12,068,901	50,840,089	4.2125	3.724	3.698	3.724	3.628	3.724	13,836,956	3.6742	0.23%
2024-09-04	0	4.260	4.250	4.260	4.230	4.310	8,367,102	35,633,615	4.2588	3.716	3.707	3.716	3.690	3.759	9,592,856	3.7146	-1.16%
2024-09-03	0	4.310	4.300	4.310	4.270	4.380	22,183,929	95,709,421	4.3144	3.759	3.751	3.759	3.724	3.820	25,433,803	3.7631	-1.60%
2024-09-02	0	4.380	4.370	4.380	4.300	4.630	51,288,167	227,545,445	4.4366	3.820	3.812	3.820	3.751	4.038	58,801,718	3.8697	-7.59%
2024-08-30	0	4.740	4.730	4.740	4.680	4.810	8,216,885	39,162,109	4.7661	4.134	4.126	4.134	4.082	4.195	9,420,632	4.1571	1.07%
2024-08-29	0	4.690	4.680	4.690	4.670	4.750	7,332,000	34,484,830	4.7033	4.091	4.082	4.091	4.073	4.143	8,406,114	4.1024	-1.47%
2024-08-28	0	4.760	4.760	4.770	4.720	4.820	6,939,000	33,013,370	4.7577	4.152	4.152	4.161	4.117	4.204	7,955,541	4.1497	-0.63%
2024-08-27	0	4.790	4.790	4.820	4.740	4.820	5,623,020	26,878,545	4.7801	4.178	4.178	4.204	4.134	4.204	6,446,774	4.1693	-0.62%
2024-08-26	0	4.820	4.810	4.820	4.810	4.850	7,734,000	37,315,160	4.8248	4.204	4.195	4.204	4.195	4.230	8,867,006	4.2083	-0.21%
2024-08-23	0	4.830	4.820	4.830	4.800	4.840	2,913,445	14,051,473	4.8230	4.213	4.204	4.213	4.187	4.222	3,340,255	4.2067	-0.21%
2024-08-22	0	4.840	4.820	4.840	4.730	4.850	7,311,410	35,072,959	4.7970	4.222	4.204	4.222	4.126	4.230	8,382,508	4.1841	0.62%
2024-08-21	0	4.810	4.810	4.830	4.800	4.850	5,848,024	28,240,246	4.8290	4.195	4.195	4.213	4.187	4.230	6,704,741	4.2120	-0.82%
2024-08-20	0	4.850	4.830	4.850	4.820	4.880	3,103,881	15,008,654	4.8354	4.230	4.213	4.230	4.204	4.256	3,558,590	4.2176	-0.21%
2024-08-19	0	4.860	4.850	4.860	4.840	4.950	7,609,135	37,208,969	4.8900	4.239	4.230	4.239	4.222	4.317	8,723,849	4.2652	-0.21%
2024-08-16	0	4.870	4.860	4.870	4.830	4.900	8,295,032	40,444,004	4.8757	4.248	4.239	4.248	4.213	4.274	9,510,227	4.2527	1.04%
2024-08-15	0	4.820	4.820	4.830	4.750	4.850	8,230,096	39,687,056	4.8222	4.204	4.204	4.213	4.143	4.230	9,435,779	4.2060	0.84%
2024-08-14	0	4.780	4.770	4.780	4.760	4.800	5,860,357	27,997,914	4.7775	4.169	4.161	4.169	4.152	4.187	6,718,880	4.1671	0.42%
2024-08-13	0	4.760	4.760	4.770	4.720	4.790	6,034,191	28,786,998	4.7706	4.152	4.152	4.161	4.117	4.178	6,918,181	4.1611	-0.21%
2024-08-12	0	4.770	4.760	4.770	4.720	4.790	7,043,360	33,533,551	4.7610	4.161	4.152	4.161	4.117	4.178	8,075,190	4.1527	1.06%
2024-08-09	0	4.720	4.720	4.740	4.710	4.800	6,914,670	32,940,369	4.7638	4.117	4.117	4.134	4.108	4.187	7,927,647	4.1551	0.00%
2024-08-08	0	4.720	4.720	4.730	4.650	4.740	7,882,413	37,122,969	4.7096	4.117	4.117	4.126	4.056	4.134	9,037,161	4.1078	-0.63%
2024-08-07	0	4.750	4.740	4.750	4.650	4.760	17,986,821	84,923,654	4.7214	4.143	4.134	4.143	4.056	4.152	20,621,832	4.1181	3.94%
2024-08-06	0	4.570	4.560	4.570	4.470	4.610	10,177,213	46,051,560	4.5250	3.986	3.977	3.986	3.899	4.021	11,668,142	3.9468	-0.22%
2024-08-05	0	4.580	4.550	4.580	4.530	4.680	13,516,604	62,038,246	4.5898	3.995	3.969	3.995	3.951	4.082	15,496,743	4.0033	-2.14%
2024-08-02	0	4.680	4.680	4.690	4.530	4.690	20,493,860	95,211,870	4.6459	4.082	4.082	4.091	3.951	4.091	23,496,145	4.0522	1.52%
2024-08-01	0	4.610	4.610	4.620	4.540	4.630	6,521,167	29,986,068	4.5983	4.021	4.021	4.030	3.960	4.038	7,476,497	4.0107	1.32%
2024-07-31	0	4.550	4.550	4.560	4.460	4.580	5,530,553	25,171,013	4.5513	3.969	3.969	3.977	3.890	3.995	6,340,761	3.9697	1.56%
2024-07-30	0	4.480	4.480	4.490	4.460	4.540	5,781,585	25,998,029	4.4967	3.908	3.908	3.916	3.890	3.960	6,628,569	3.9221	-1.10%
2024-07-29	0	4.530	4.510	4.530	4.410	4.530	4,704,500	21,183,355	4.5028	3.951	3.934	3.951	3.846	3.951	5,393,694	3.9274	2.49%
2024-07-26	0	4.420	4.410	4.420	4.400	4.530	6,193,310	27,524,344	4.4442	3.855	3.846	3.855	3.838	3.951	7,100,610	3.8763	-1.34%
2024-07-25	0	4.480	4.480	4.500	4.480	4.580	8,597,300	38,755,885	4.5079	3.908	3.908	3.925	3.908	3.995	9,856,777	3.9319	-2.18%
2024-07-24	0	4.580	4.560	4.580	4.440	4.580	11,198,000	50,759,070	4.5329	3.995	3.977	3.995	3.873	3.995	12,838,471	3.9537	2.23%
2024-07-23	0	4.480	4.460	4.480	4.440	4.510	7,680,800	34,418,256	4.4811	3.908	3.890	3.908	3.873	3.934	8,806,012	3.9085	1.13%
2024-07-22	0	4.430	4.420	4.430	4.370	4.440	6,626,451	29,237,308	4.4122	3.864	3.855	3.864	3.812	3.873	7,597,205	3.8484	0.45%
2024-07-19	0	4.410	4.400	4.410	4.360	4.460	5,434,000	23,865,550	4.3919	3.846	3.838	3.846	3.803	3.890	6,230,064	3.8307	-1.34%
2024-07-18	0	4.470	4.470	4.490	4.380	4.510	5,709,679	25,454,773	4.4582	3.899	3.899	3.916	3.820	3.934	6,546,129	3.8885	0.68%
2024-07-17	0	4.440	4.410	4.440	4.350	4.450	11,707,323	51,432,559	4.3932	3.873	3.846	3.873	3.794	3.881	13,422,408	3.8318	0.00%
2024-07-16	0	4.440	4.430	4.440	4.430	4.500	9,724,000	43,343,000	4.4573	3.873	3.864	3.873	3.864	3.925	11,148,535	3.8878	-1.33%
2024-07-15	0	4.500	4.490	4.500	4.460	4.540	10,174,722	45,791,495	4.5005	3.925	3.916	3.925	3.890	3.960	11,665,286	3.9254	-0.66%
2024-07-12	0	4.530	4.510	4.530	4.420	4.560	19,075,620	86,088,220	4.5130	3.951	3.934	3.951	3.855	3.977	21,870,137	3.9363	2.03%
2024-07-11	0	4.440	4.420	4.440	4.330	4.450	17,014,154	74,743,892	4.3930	3.873	3.855	3.873	3.777	3.881	19,506,673	3.8317	2.30%
2024-07-10	0	4.340	4.330	4.340	4.290	4.460	35,207,097	152,857,869	4.3417	3.785	3.777	3.785	3.742	3.890	40,364,823	3.7869	-2.69%
2024-07-09	0	4.460	4.450	4.460	4.360	4.510	41,239,000	182,464,510	4.4246	3.890	3.881	3.890	3.803	3.934	47,280,381	3.8592	-0.89%
2024-07-08	0	4.500	4.490	4.500	4.460	4.730	35,411,662	160,779,935	4.5403	3.925	3.916	3.925	3.890	4.126	40,599,357	3.9602	-5.06%
2024-07-05	0	4.740	4.740	4.750	4.700	4.810	9,154,220	43,411,909	4.7423	4.134	4.134	4.143	4.099	4.195	10,495,284	4.1363	-0.84%
2024-07-04	0	4.780	4.780	4.800	4.720	4.820	10,381,366	49,590,241	4.7769	4.169	4.169	4.187	4.117	4.204	11,902,203	4.1665	-0.21%
2024-07-03	0	4.790	4.780	4.790	4.740	4.820	11,613,231	55,543,155	4.7827	4.178	4.169	4.178	4.134	4.204	13,314,532	4.1716	0.84%
2024-07-02	0	4.750	4.740	4.750	4.660	4.750	14,665,889	69,415,018	4.7331	4.143	4.134	4.143	4.065	4.143	16,814,395	4.1283	2.15%
2024-06-28	0	4.650	4.650	4.670	4.630	4.760	17,201,662	81,010,024	4.7094	4.056	4.056	4.073	4.038	4.152	19,721,650	4.1077	0.22%
2024-06-27	0	4.640	4.640	4.650	4.630	4.760	9,804,000	45,839,780	4.6756	4.047	4.047	4.056	4.038	4.152	11,240,254	4.0782	-2.52%
2024-06-26	0	4.760	4.730	4.760	4.690	4.760	6,112,755	28,939,875	4.7343	4.152	4.126	4.152	4.091	4.152	7,008,254	4.1294	0.85%
2024-06-25	0	4.720	4.720	4.730	4.650	4.750	8,603,590	40,624,780	4.7218	4.117	4.117	4.126	4.056	4.143	9,863,988	4.1185	0.85%
2024-06-24	0	4.680	4.630	4.680	4.600	4.700	15,754,774	72,979,576	4.6322	4.082	4.038	4.082	4.012	4.099	18,062,798	4.0403	-0.43%
2024-06-21	0	4.700	4.680	4.700	4.590	4.710	16,851,948	78,875,204	4.6805	4.099	4.082	4.099	4.004	4.108	19,320,704	4.0824	2.17%
2024-06-20	0	4.600	4.600	4.620	4.590	4.710	17,368,070	80,278,305	4.6222	4.012	4.012	4.030	4.004	4.108	19,912,436	4.0316	-1.71%
2024-06-19	0	4.680	4.670	4.680	4.560	4.680	20,233,360	93,643,768	4.6282	4.082	4.073	4.082	3.977	4.082	23,197,482	4.0368	3.37%
2024-06-18	0	4.850	4.840	4.850	4.790	4.860	20,122,535	97,220,112	4.8314	3.949	3.941	3.949	3.900	3.957	24,714,360	3.9337	0.62%
2024-06-17	0	4.820	4.810	4.820	4.740	4.860	17,759,505	85,216,103	4.7983	3.924	3.916	3.924	3.859	3.957	21,812,102	3.9068	-0.62%
2024-06-14	0	4.850	4.850	4.860	4.850	4.940	10,932,224	53,405,748	4.8852	3.949	3.949	3.957	3.949	4.022	13,426,883	3.9775	-0.82%
2024-06-13	0	4.890	4.890	4.900	4.860	5.000	21,244,143	104,218,580	4.9058	3.981	3.981	3.990	3.957	4.071	26,091,911	3.9943	-2.20%
2024-06-12	0	5.000	5.000	5.010	4.890	5.040	21,490,540	107,010,586	4.9794	4.071	4.071	4.079	3.981	4.104	26,394,534	4.0543	-0.40%
2024-06-11	0	5.020	4.980	5.020	4.810	5.070	38,281,393	189,213,709	4.9427	4.087	4.055	4.087	3.916	4.128	47,016,945	4.0244	-0.59%
2024-06-07	0	5.050	5.030	5.050	4.850	5.050	60,298,083	299,576,748	4.9683	4.112	4.095	4.112	3.949	4.112	74,057,693	4.0452	4.12%
2024-06-06	0	4.850	4.840	4.850	4.770	4.860	16,474,000	79,676,300	4.8365	3.949	3.941	3.949	3.884	3.957	20,233,254	3.9379	0.83%
2024-06-05	0	4.810	4.800	4.810	4.750	4.850	10,280,323	49,441,552	4.8093	3.916	3.908	3.916	3.867	3.949	12,626,222	3.9158	-0.41%
2024-06-04	0	4.830	4.820	4.830	4.800	4.840	13,661,457	65,932,752	4.8262	3.933	3.924	3.933	3.908	3.941	16,778,908	3.9295	1.26%
2024-06-03	0	4.770	4.760	4.770	4.700	4.820	14,678,554	70,087,595	4.7748	3.884	3.876	3.884	3.827	3.924	18,028,100	3.8877	1.49%
2024-05-31	0	4.700	4.680	4.700	4.680	4.790	12,270,392	58,272,809	4.7491	3.827	3.810	3.827	3.810	3.900	15,070,411	3.8667	0.64%
2024-05-30	0	4.670	4.660	4.670	4.620	4.750	11,386,000	53,319,750	4.6829	3.802	3.794	3.802	3.762	3.867	13,984,207	3.8129	-1.27%
2024-05-29	0	4.730	4.710	4.730	4.700	4.790	12,156,972	57,645,209	4.7417	3.851	3.835	3.851	3.827	3.900	14,931,110	3.8607	-1.05%
2024-05-28	0	4.780	4.760	4.780	4.710	4.800	16,062,636	76,510,901	4.7633	3.892	3.876	3.892	3.835	3.908	19,728,020	3.8783	0.42%
2024-05-27	0	4.760	4.760	4.770	4.700	4.820	26,836,000	127,959,220	4.7682	3.876	3.876	3.884	3.827	3.924	32,959,791	3.8823	1.06%
2024-05-24	0	4.710	4.700	4.710	4.660	4.750	12,698,948	59,854,790	4.7134	3.835	3.827	3.835	3.794	3.867	15,596,761	3.8376	-0.42%
2024-05-23	0	4.730	4.730	4.740	4.670	4.850	30,134,160	142,209,661	4.7192	3.851	3.851	3.859	3.802	3.949	37,010,569	3.8424	-2.47%
2024-05-22	0	4.850	4.840	4.850	4.800	4.920	31,635,104	154,134,024	4.8722	3.949	3.941	3.949	3.908	4.006	38,854,018	3.9670	0.62%
2024-05-21	0	4.820	4.800	4.820	4.710	4.850	22,020,352	105,507,422	4.7914	3.924	3.908	3.924	3.835	3.949	27,045,246	3.9011	-0.62%
2024-05-20	0	4.850	4.850	4.860	4.790	4.870	22,020,820	106,004,263	4.8138	3.949	3.949	3.957	3.900	3.965	27,045,820	3.9194	-0.21%
2024-05-17	0	4.860	4.850	4.860	4.730	4.880	36,535,182	175,289,977	4.7978	3.957	3.949	3.957	3.851	3.973	44,872,260	3.9064	0.41%
2024-05-16	0	4.840	4.820	4.840	4.720	4.880	37,158,847	179,386,712	4.8276	3.941	3.924	3.941	3.843	3.973	45,638,241	3.9306	2.76%
2024-05-14	0	4.710	4.690	4.710	4.700	4.850	17,985,420	85,818,343	4.7716	3.835	3.819	3.835	3.827	3.949	22,089,570	3.8850	-1.05%
2024-05-13	0	4.760	4.760	4.770	4.600	4.830	31,093,753	147,828,169	4.7543	3.876	3.876	3.884	3.745	3.933	38,189,134	3.8709	3.25%
2024-05-10	0	4.610	4.610	4.620	4.470	4.630	33,499,435	153,164,060	4.5721	3.753	3.753	3.762	3.639	3.770	41,143,777	3.7227	3.60%
2024-05-09	0	4.450	4.450	4.460	4.380	4.490	12,014,340	53,620,812	4.4631	3.623	3.623	3.631	3.566	3.656	14,755,930	3.6338	1.37%
2024-05-08	0	4.390	4.390	4.400	4.380	4.420	10,817,419	47,582,756	4.3987	3.574	3.574	3.582	3.566	3.599	13,285,880	3.5815	0.23%
2024-05-07	0	4.380	4.370	4.380	4.380	4.470	15,869,994	70,148,793	4.4202	3.566	3.558	3.566	3.566	3.639	19,491,418	3.5990	-1.13%
2024-05-06	0	4.430	4.420	4.430	4.290	4.460	23,131,983	101,809,539	4.4012	3.607	3.599	3.607	3.493	3.631	28,410,543	3.5835	3.99%
2024-05-03	0	4.260	4.260	4.270	4.240	4.320	4,851,531	20,704,841	4.2677	3.469	3.469	3.477	3.452	3.517	5,958,617	3.4748	0.24%
2024-05-02	0	4.250	4.250	4.260	4.180	4.250	8,107,250	34,213,820	4.2202	3.460	3.460	3.469	3.403	3.460	9,957,269	3.4361	0.24%
2024-04-30	0	4.240	4.240	4.250	4.210	4.350	23,463,923	99,944,956	4.2595	3.452	3.452	3.460	3.428	3.542	28,818,230	3.4681	-1.17%
2024-04-29	0	4.290	4.290	4.300	4.290	4.350	16,935,110	73,129,221	4.3182	3.493	3.493	3.501	3.493	3.542	20,799,586	3.5159	0.23%
2024-04-26	0	4.280	4.280	4.290	4.250	4.320	19,522,303	83,765,000	4.2907	3.485	3.485	3.493	3.460	3.517	23,977,159	3.4935	1.42%
2024-04-25	0	4.220	4.220	4.230	4.170	4.250	10,045,783	42,399,909	4.2207	3.436	3.436	3.444	3.395	3.460	12,338,162	3.4365	0.96%
2024-04-24	0	4.180	4.180	4.190	4.130	4.200	10,435,370	43,563,963	4.1746	3.403	3.403	3.412	3.363	3.420	12,816,650	3.3990	1.46%
2024-04-23	0	4.120	4.110	4.120	4.110	4.160	10,999,190	45,438,636	4.1311	3.355	3.346	3.355	3.346	3.387	13,509,130	3.3636	-0.48%
2024-04-22	0	4.140	4.130	4.140	4.130	4.220	12,340,000	51,451,980	4.1695	3.371	3.363	3.371	3.363	3.436	15,155,903	3.3948	-0.72%
2024-04-19	0	4.170	4.160	4.180	4.120	4.200	7,600,000	31,592,470	4.1569	3.395	3.387	3.403	3.355	3.420	9,334,268	3.3846	0.48%
2024-04-18	0	4.150	4.140	4.150	4.120	4.200	11,963,000	49,599,677	4.1461	3.379	3.371	3.379	3.355	3.420	14,692,875	3.3758	0.00%
2024-04-17	0	4.150	4.150	4.170	4.050	4.190	14,075,100	58,242,571	4.1380	3.379	3.379	3.395	3.298	3.412	17,286,941	3.3692	2.98%
2024-04-16	0	4.030	4.030	4.050	4.020	4.210	31,724,309	130,399,276	4.1104	3.281	3.281	3.298	3.273	3.428	38,963,579	3.3467	-3.12%
2024-04-15	0	4.160	4.150	4.160	3.920	4.190	35,157,690	145,019,255	4.1248	3.387	3.379	3.387	3.192	3.412	43,180,434	3.3584	5.32%
2024-04-12	0	3.950	3.940	3.950	3.940	4.030	9,808,580	39,058,459	3.9821	3.216	3.208	3.216	3.208	3.281	12,046,831	3.2422	-1.00%
2024-04-11	0	3.990	3.990	4.000	3.930	4.050	14,487,967	57,945,772	3.9996	3.249	3.249	3.257	3.200	3.298	17,794,022	3.2565	0.50%
2024-04-10	0	3.970	3.960	3.970	3.960	4.050	14,792,975	58,936,685	3.9841	3.232	3.224	3.232	3.224	3.298	18,168,631	3.2439	-0.50%
2024-04-09	0	3.990	3.990	4.000	3.980	4.080	15,065,182	60,679,527	4.0278	3.249	3.249	3.257	3.241	3.322	18,502,953	3.2795	-1.48%
2024-04-08	0	4.050	4.050	4.060	3.970	4.080	12,622,114	51,080,584	4.0469	3.298	3.298	3.306	3.232	3.322	15,502,394	3.2950	1.76%
2024-04-05	0	3.980	3.970	3.980	3.960	4.040	3,698,241	14,744,289	3.9868	3.241	3.232	3.241	3.224	3.289	4,542,154	3.2461	-1.49%
2024-04-03	0	4.040	4.030	4.040	3.980	4.070	16,248,837	65,425,314	4.0265	3.289	3.281	3.289	3.241	3.314	19,956,710	3.2784	0.25%
2024-04-02	0	4.030	4.020	4.030	3.890	4.030	69,079,905	274,112,634	3.9681	3.281	3.273	3.281	3.167	3.281	84,843,466	3.2308	9.21%
2024-03-28	0	3.690	3.690	3.700	3.650	3.700	5,735,733	21,082,026	3.6756	3.004	3.004	3.013	2.972	3.013	7,044,588	2.9927	0.00%
2024-03-27	0	3.690	3.690	3.700	3.670	3.750	8,247,300	30,539,096	3.7029	3.004	3.004	3.013	2.988	3.053	10,129,277	3.0149	-0.81%
2024-03-26	0	3.720	3.720	3.740	3.710	3.770	6,951,725	26,031,725	3.7446	3.029	3.029	3.045	3.021	3.070	8,538,061	3.0489	-0.27%
2024-03-25	0	3.730	3.730	3.740	3.720	3.780	5,773,764	21,646,557	3.7491	3.037	3.037	3.045	3.029	3.078	7,091,297	3.0526	-0.27%
2024-03-22	0	3.740	3.710	3.740	3.700	3.790	9,636,000	35,898,920	3.7255	3.045	3.021	3.045	3.013	3.086	11,834,869	3.0333	-0.53%
2024-03-21	0	3.760	3.760	3.770	3.760	3.810	6,164,461	23,298,991	3.7796	3.061	3.061	3.070	3.061	3.102	7,571,149	3.0773	0.27%
2024-03-20	0	3.750	3.750	3.760	3.750	3.790	3,832,000	14,421,750	3.7635	3.053	3.053	3.061	3.053	3.086	4,706,436	3.0643	-0.53%
2024-03-19	0	3.770	3.770	3.780	3.760	3.830	7,085,100	26,802,982	3.7830	3.070	3.070	3.078	3.061	3.118	8,701,871	3.0801	-1.05%
2024-03-18	0	3.810	3.810	3.830	3.760	3.870	12,803,800	49,042,774	3.8303	3.102	3.102	3.118	3.061	3.151	15,725,539	3.1187	1.33%
2024-03-15	0	3.760	3.760	3.790	3.730	3.800	5,074,000	19,085,300	3.7614	3.061	3.061	3.086	3.037	3.094	6,231,852	3.0625	-0.53%
2024-03-14	0	3.780	3.780	3.800	3.760	3.850	12,398,397	47,221,312	3.8087	3.078	3.078	3.094	3.061	3.135	15,227,626	3.1010	0.53%
2024-03-13	0	3.760	3.760	3.770	3.740	3.810	10,455,812	39,398,512	3.7681	3.061	3.061	3.070	3.045	3.102	12,841,757	3.0680	-1.31%
2024-03-12	0	3.810	3.810	3.820	3.800	3.850	13,538,693	51,658,908	3.8156	3.102	3.102	3.110	3.094	3.135	16,628,130	3.1067	-0.26%
2024-03-11	0	3.820	3.820	3.830	3.810	3.890	11,576,429	44,526,304	3.8463	3.110	3.110	3.118	3.102	3.167	14,218,091	3.1317	-0.52%
2024-03-08	0	3.840	3.820	3.840	3.730	3.840	14,896,393	56,569,207	3.7975	3.127	3.110	3.127	3.037	3.127	18,295,648	3.0919	2.95%
2024-03-07	0	3.730	3.730	3.740	3.720	3.830	12,121,381	45,699,478	3.7702	3.037	3.037	3.045	3.029	3.118	14,887,397	3.0697	-0.27%
2024-03-06	0	3.740	3.740	3.750	3.710	3.770	10,579,727	39,582,940	3.7414	3.045	3.045	3.053	3.021	3.070	12,993,948	3.0463	0.00%
2024-03-05	0	3.740	3.740	3.750	3.700	3.770	5,846,422	21,827,158	3.7334	3.045	3.045	3.053	3.013	3.070	7,180,535	3.0398	-0.53%
2024-03-04	0	3.760	3.730	3.760	3.710	3.770	11,849,646	44,238,650	3.7333	3.061	3.037	3.061	3.021	3.070	14,553,654	3.0397	0.27%
2024-03-01	0	3.750	3.740	3.750	3.730	3.760	7,609,000	28,494,500	3.7448	3.053	3.045	3.053	3.037	3.061	9,345,322	3.0491	0.54%
2024-02-29	0	3.730	3.720	3.730	3.700	3.760	8,586,000	32,051,420	3.7330	3.037	3.029	3.037	3.013	3.061	10,545,266	3.0394	0.81%
2024-02-28	0	3.700	3.700	3.720	3.670	3.840	21,739,060	81,625,834	3.7548	3.013	3.013	3.029	2.988	3.127	26,699,765	3.0572	-2.12%
2024-02-27	0	3.780	3.780	3.790	3.750	3.800	10,494,618	39,553,014	3.7689	3.078	3.078	3.086	3.053	3.094	12,889,418	3.0686	-0.26%
2024-02-26	0	3.790	3.790	3.800	3.790	3.870	11,223,194	42,840,477	3.8171	3.086	3.086	3.094	3.086	3.151	13,784,250	3.1079	-1.56%
2024-02-23	0	3.850	3.850	3.870	3.780	3.900	19,382,262	74,649,138	3.8514	3.135	3.135	3.151	3.078	3.175	23,805,161	3.1358	0.79%
2024-02-22	0	3.820	3.810	3.820	3.740	3.840	14,829,244	56,205,740	3.7902	3.110	3.102	3.110	3.045	3.127	18,213,176	3.0860	0.53%
2024-02-21	0	3.800	3.790	3.800	3.680	3.860	25,483,900	96,916,832	3.8031	3.094	3.086	3.094	2.996	3.143	31,299,151	3.0965	2.70%
2024-02-20	0	3.700	3.700	3.710	3.640	3.710	12,382,025	45,539,391	3.6779	3.013	3.013	3.021	2.964	3.021	15,207,518	2.9945	1.65%
2024-02-19	0	3.640	3.640	3.660	3.600	3.680	10,758,289	39,172,156	3.6411	2.964	2.964	2.980	2.931	2.996	13,213,257	2.9646	-0.82%
2024-02-16	0	3.670	3.660	3.670	3.520	3.690	5,325,005	19,449,728	3.6525	2.988	2.980	2.988	2.866	3.004	6,540,135	2.9739	3.09%
2024-02-15	0	3.560	3.550	3.560	3.480	3.560	4,522,371	15,926,036	3.5216	2.899	2.890	2.899	2.833	2.899	5,554,345	2.8673	0.56%
2024-02-14	0	3.540	3.540	3.550	3.450	3.540	4,938,371	17,205,087	3.4840	2.882	2.882	2.890	2.809	2.882	6,065,273	2.8367	0.28%
2024-02-09	0	3.530	3.530	3.540	3.470	3.570	2,840,000	9,947,940	3.5028	2.874	2.874	2.882	2.825	2.907	3,488,069	2.8520	-1.40%
2024-02-08	0	3.580	3.570	3.580	3.500	3.580	13,214,549	46,717,028	3.5353	2.915	2.907	2.915	2.850	2.915	16,230,019	2.8784	1.42%
2024-02-07	0	3.530	3.530	3.540	3.480	3.630	17,605,624	62,654,906	3.5588	2.874	2.874	2.882	2.833	2.956	21,623,107	2.8976	-0.28%
2024-02-06	0	3.540	3.540	3.550	3.420	3.570	25,515,327	89,402,094	3.5039	2.882	2.882	2.890	2.785	2.907	31,337,750	2.8529	2.31%
2024-02-05	0	3.460	3.460	3.470	3.430	3.560	15,991,040	55,877,991	3.4943	2.817	2.817	2.825	2.793	2.899	19,640,086	2.8451	-3.08%
2024-02-02	0	3.570	3.560	3.570	3.470	3.650	24,142,844	85,858,845	3.5563	2.907	2.899	2.907	2.825	2.972	29,652,076	2.8955	2.00%
2024-02-01	0	3.500	3.500	3.510	3.460	3.620	28,366,604	99,967,957	3.5241	2.850	2.850	2.858	2.817	2.947	34,839,669	2.8694	-2.51%
2024-01-31	0	3.590	3.570	3.590	3.540	3.740	25,191,000	90,896,120	3.6083	2.923	2.907	2.923	2.882	3.045	30,939,414	2.9379	-2.45%
2024-01-30	0	3.680	3.670	3.680	3.660	3.830	34,397,400	128,441,824	3.7341	2.996	2.988	2.996	2.980	3.118	42,246,651	3.0403	-1.87%
2024-01-29	0	3.750	3.750	3.780	3.710	3.970	59,408,613	228,778,808	3.8509	3.053	3.053	3.078	3.021	3.232	72,965,252	3.1354	1.90%
2024-01-26	0	3.680	3.670	3.680	3.650	3.840	37,893,852	141,244,149	3.7274	2.996	2.988	2.996	2.972	3.127	46,540,970	3.0348	-0.27%
2024-01-25	0	3.690	3.690	3.700	3.440	3.720	66,777,337	240,955,822	3.6083	3.004	3.004	3.013	2.801	3.029	82,015,468	2.9379	7.58%
2024-01-24	0	3.430	3.420	3.430	3.230	3.430	19,937,380	66,184,139	3.3196	2.793	2.785	2.793	2.630	2.793	24,486,954	2.7028	6.19%
2024-01-23	0	3.230	3.220	3.230	3.190	3.250	9,020,162	29,023,525	3.2176	2.630	2.622	2.630	2.597	2.646	11,078,501	2.6198	0.31%
2024-01-22	0	3.220	3.210	3.220	3.160	3.310	11,311,798	36,391,184	3.2171	2.622	2.614	2.622	2.573	2.695	13,893,073	2.6194	-2.13%
2024-01-19	0	3.290	3.280	3.290	3.270	3.330	2,837,000	9,357,720	3.2985	2.679	2.671	2.679	2.662	2.711	3,484,384	2.6856	-0.90%
2024-01-18	0	3.320	3.300	3.320	3.280	3.330	2,886,926	9,515,928	3.2962	2.703	2.687	2.703	2.671	2.711	3,545,703	2.6838	0.61%
2024-01-17	0	3.300	3.290	3.300	3.290	3.390	9,233,000	30,750,460	3.3305	2.687	2.679	2.687	2.679	2.760	11,339,907	2.7117	-2.94%
2024-01-16	0	3.400	3.390	3.400	3.380	3.450	6,406,081	21,832,181	3.4080	2.768	2.760	2.768	2.752	2.809	7,867,905	2.7748	-1.16%
2024-01-15	0	3.440	3.440	3.450	3.400	3.450	4,586,516	15,741,927	3.4322	2.801	2.801	2.809	2.768	2.809	5,633,128	2.7945	0.58%
2024-01-12	0	3.420	3.410	3.420	3.400	3.460	1,781,000	6,109,640	3.4305	2.785	2.776	2.785	2.768	2.817	2,187,412	2.7931	0.59%
2024-01-11	0	3.400	3.400	3.420	3.370	3.430	3,869,601	13,155,253	3.3996	2.768	2.768	2.785	2.744	2.793	4,752,617	2.7680	0.00%
2024-01-10	0	3.400	3.370	3.400	3.370	3.430	3,877,258	13,167,667	3.3961	2.768	2.744	2.768	2.744	2.793	4,762,022	2.7651	0.00%
2024-01-09	0	3.400	3.410	3.420	3.400	3.450	3,284,318	11,266,774	3.4305	2.768	2.776	2.785	2.768	2.809	4,033,777	2.7931	-0.58%
2024-01-08	0	3.420	3.410	3.420	3.390	3.510	8,531,286	29,416,976	3.4481	2.785	2.776	2.785	2.760	2.858	10,478,067	2.8075	-2.01%
2024-01-05	0	3.490	3.490	3.500	3.450	3.550	10,329,715	36,211,103	3.5055	2.842	2.842	2.850	2.809	2.890	12,686,885	2.8542	0.58%
2024-01-04	0	3.470	3.470	3.480	3.430	3.470	2,918,419	10,060,354	3.4472	2.825	2.825	2.833	2.793	2.825	3,584,382	2.8067	0.87%
2024-01-03	0	3.440	3.430	3.440	3.400	3.460	3,649,954	12,555,901	3.4400	2.801	2.793	2.801	2.768	2.817	4,482,849	2.8009	0.29%
2024-01-02	0	3.430	3.430	3.440	3.420	3.500	5,445,000	18,833,010	3.4588	2.793	2.793	2.801	2.785	2.850	6,687,512	2.8161	-1.44%
2023-12-29	0	3.480	3.470	3.480	3.440	3.480	4,904,090	16,983,987	3.4632	2.833	2.825	2.833	2.801	2.833	6,023,170	2.8198	0.87%
2023-12-28	0	3.450	3.440	3.450	3.360	3.450	6,640,628	22,751,255	3.4261	2.809	2.801	2.809	2.736	2.809	8,155,974	2.7895	2.07%
2023-12-27	0	3.380	3.370	3.380	3.360	3.410	8,005,700	27,044,344	3.3781	2.752	2.744	2.752	2.736	2.776	9,832,546	2.7505	-0.59%
2023-12-22	0	3.400	3.390	3.400	3.370	3.430	5,513,016	18,766,024	3.4039	2.768	2.760	2.768	2.744	2.793	6,771,048	2.7715	-0.29%
2023-12-21	0	3.410	3.400	3.410	3.330	3.410	5,815,879	19,646,022	3.3780	2.776	2.768	2.776	2.711	2.776	7,143,023	2.7504	1.79%
2023-12-20	0	3.350	3.340	3.350	3.330	3.390	6,361,000	21,331,350	3.3535	2.728	2.719	2.728	2.711	2.760	7,812,537	2.7304	-0.30%
2023-12-19	0	3.360	3.350	3.360	3.340	3.390	4,944,000	16,618,280	3.3613	2.736	2.728	2.736	2.719	2.760	6,072,187	2.7368	-0.88%
2023-12-18	0	3.390	3.380	3.390	3.380	3.470	7,672,000	26,212,390	3.4166	2.760	2.752	2.760	2.752	2.825	9,422,698	2.7818	-1.74%
2023-12-15	0	3.450	3.430	3.450	3.410	3.470	6,225,000	21,395,550	3.4370	2.809	2.793	2.809	2.776	2.825	7,645,502	2.7984	1.47%
2023-12-14	0	3.400	3.400	3.410	3.380	3.420	7,193,864	24,448,196	3.3985	2.768	2.768	2.776	2.752	2.785	8,835,454	2.7671	0.29%
2023-12-13	0	3.390	3.380	3.390	3.360	3.440	4,473,848	15,176,392	3.3922	2.760	2.752	2.760	2.736	2.801	5,494,749	2.7620	-1.45%
2023-12-12	0	3.440	3.420	3.440	3.370	3.460	8,357,051	28,504,719	3.4109	2.801	2.785	2.801	2.744	2.817	10,264,073	2.7771	1.18%
2023-12-11	0	3.400	3.370	3.400	3.360	3.440	8,553,144	28,879,652	3.3765	2.768	2.744	2.768	2.736	2.801	10,504,913	2.7492	-1.16%
2023-12-08	0	3.440	3.420	3.440	3.410	3.450	2,417,568	8,286,508	3.4276	2.801	2.785	2.801	2.776	2.809	2,969,240	2.7908	0.00%
2023-12-07	0	3.440	3.430	3.440	3.400	3.440	5,504,653	18,795,157	3.4144	2.801	2.793	2.801	2.768	2.801	6,760,777	2.7800	0.00%
2023-12-06	0	3.440	3.440	3.450	3.410	3.460	4,459,279	15,351,379	3.4426	2.801	2.801	2.809	2.776	2.817	5,476,856	2.8030	0.88%
2023-12-05	0	3.410	3.410	3.430	3.410	3.450	4,737,275	16,238,268	3.4278	2.776	2.776	2.793	2.776	2.809	5,818,289	2.7909	-1.16%
2023-12-04	0	3.450	3.440	3.450	3.450	3.520	3,312,364	11,475,563	3.4645	2.809	2.801	2.809	2.809	2.866	4,068,223	2.8208	-0.86%
2023-12-01	0	3.480	3.470	3.480	3.410	3.520	7,544,020	26,141,000	3.4651	2.833	2.825	2.833	2.776	2.866	9,265,514	2.8213	1.75%
2023-11-30	0	3.420	3.420	3.430	3.400	3.460	7,604,000	25,995,880	3.4187	2.785	2.785	2.793	2.768	2.817	9,339,181	2.7835	0.29%
2023-11-29	0	3.410	3.410	3.420	3.410	3.480	8,421,000	28,874,740	3.4289	2.776	2.776	2.785	2.776	2.833	10,342,615	2.7918	-2.01%
2023-11-28	0	3.480	3.480	3.490	3.460	3.490	3,662,000	12,735,670	3.4778	2.833	2.833	2.842	2.817	2.842	4,497,643	2.8316	-0.29%
2023-11-27	0	3.490	3.480	3.490	3.440	3.520	3,826,000	13,270,860	3.4686	2.842	2.833	2.842	2.801	2.866	4,699,067	2.8241	-0.85%
2023-11-24	0	3.520	3.500	3.520	3.490	3.530	3,749,360	13,151,954	3.5078	2.866	2.850	2.866	2.842	2.874	4,604,938	2.8561	-0.56%
2023-11-23	0	3.540	3.530	3.540	3.470	3.540	4,140,571	14,523,661	3.5076	2.882	2.874	2.882	2.825	2.882	5,085,421	2.8559	1.43%
2023-11-22	0	3.490	3.480	3.490	3.480	3.520	3,201,600	11,174,524	3.4903	2.842	2.833	2.842	2.833	2.866	3,932,183	2.8418	-0.29%
2023-11-21	0	3.500	3.490	3.500	3.480	3.540	10,456,635	36,675,459	3.5074	2.850	2.842	2.850	2.833	2.882	12,842,767	2.8557	0.29%
2023-11-20	0	3.490	3.480	3.490	3.460	3.500	3,971,462	13,801,320	3.4751	2.842	2.833	2.842	2.817	2.850	4,877,722	2.8295	0.58%
2023-11-17	0	3.470	3.460	3.470	3.450	3.570	11,017,000	38,244,240	3.4714	2.825	2.817	2.825	2.809	2.907	13,531,004	2.8264	-1.14%
2023-11-16	0	3.510	3.510	3.520	3.470	3.560	9,601,396	33,694,564	3.5093	2.858	2.858	2.866	2.825	2.899	11,792,369	2.8573	-1.13%
2023-11-15	0	3.550	3.540	3.550	3.520	3.550	11,161,350	39,481,927	3.5374	2.890	2.882	2.890	2.866	2.890	13,708,294	2.8801	1.43%
2023-11-14	0	3.500	3.490	3.500	3.470	3.510	5,369,720	18,740,184	3.4900	2.850	2.842	2.850	2.825	2.858	6,595,053	2.8416	0.29%
2023-11-13	0	3.490	3.480	3.490	3.450	3.490	6,233,631	21,614,637	3.4674	2.842	2.833	2.842	2.809	2.842	7,656,103	2.8232	0.58%
2023-11-10	0	3.470	3.460	3.470	3.430	3.480	4,504,178	15,558,342	3.4542	2.825	2.817	2.825	2.793	2.833	5,532,001	2.8124	-0.29%
2023-11-09	0	3.480	3.480	3.500	3.470	3.500	3,964,485	13,826,398	3.4876	2.833	2.833	2.850	2.825	2.850	4,869,153	2.8396	0.58%
2023-11-08	0	3.460	3.450	3.470	3.420	3.500	11,490,561	39,740,216	3.4585	2.817	2.809	2.825	2.785	2.850	14,112,628	2.8159	-0.57%
2023-11-07	0	3.480	3.470	3.480	3.460	3.560	9,691,385	33,834,577	3.4912	2.833	2.825	2.833	2.817	2.899	11,902,893	2.8426	-2.25%
2023-11-06	0	3.560	3.560	3.570	3.510	3.570	12,687,710	45,058,051	3.5513	2.899	2.899	2.907	2.858	2.907	15,582,959	2.8915	1.14%
2023-11-03	0	3.520	3.510	3.520	3.480	3.520	6,194,270	21,709,987	3.5048	2.866	2.858	2.866	2.833	2.866	7,607,760	2.8537	1.15%
2023-11-02	0	3.480	3.480	3.490	3.450	3.510	5,275,306	18,371,045	3.4825	2.833	2.833	2.842	2.809	2.858	6,479,095	2.8354	0.29%
2023-11-01	0	3.470	3.470	3.480	3.450	3.550	10,438,666	36,389,754	3.4861	2.825	2.825	2.833	2.809	2.890	12,820,698	2.8384	-1.98%
2023-10-31	0	3.540	3.540	3.550	3.520	3.610	6,009,572	21,317,147	3.5472	2.882	2.882	2.890	2.866	2.939	7,380,915	2.8881	-0.56%
2023-10-30	0	3.560	3.560	3.580	3.540	3.620	9,940,960	35,528,879	3.5740	2.899	2.899	2.915	2.882	2.947	12,209,419	2.9100	-1.66%
2023-10-27	0	3.620	3.600	3.620	3.540	3.620	9,965,100	35,786,421	3.5912	2.947	2.931	2.947	2.882	2.947	12,239,068	2.9239	1.97%
2023-10-26	0	3.550	3.530	3.550	3.440	3.550	14,002,000	48,896,780	3.4921	2.890	2.874	2.890	2.801	2.890	17,197,161	2.8433	1.43%
2023-10-25	0	3.500	3.500	3.510	3.470	3.580	16,717,068	58,858,503	3.5209	2.850	2.850	2.858	2.825	2.915	20,531,788	2.8667	2.64%
2023-10-24	0	3.410	3.410	3.430	3.380	3.440	10,567,241	35,999,319	3.4067	2.776	2.776	2.793	2.752	2.801	12,978,613	2.7737	-0.58%
2023-10-20	0	3.430	3.430	3.440	3.410	3.520	14,807,460	51,104,378	3.4513	2.793	2.793	2.801	2.776	2.866	18,186,421	2.8100	-2.28%
2023-10-19	0	3.510	3.510	3.520	3.480	3.580	13,310,500	46,866,915	3.5210	2.858	2.858	2.866	2.833	2.915	16,347,865	2.8669	-1.96%
2023-10-18	0	3.580	3.580	3.600	3.560	3.640	4,517,044	16,306,418	3.6100	2.915	2.915	2.931	2.899	2.964	5,547,803	2.9393	-1.65%
2023-10-17	0	3.640	3.640	3.650	3.620	3.690	8,542,000	31,113,720	3.6424	2.964	2.964	2.972	2.947	3.004	10,491,226	2.9657	0.00%
2023-10-16	0	3.640	3.650	3.660	3.620	3.710	4,971,760	18,242,781	3.6693	2.964	2.972	2.980	2.947	3.021	6,106,282	2.9875	-1.36%
2023-10-13	0	3.690	3.690	3.700	3.660	3.730	7,116,079	26,318,304	3.6984	3.004	3.004	3.013	2.980	3.037	8,739,919	3.0113	-1.34%
2023-10-12	0	3.740	3.730	3.740	3.640	3.780	13,443,084	50,095,854	3.7265	3.045	3.037	3.045	2.964	3.078	16,510,704	3.0341	3.31%
2023-10-11	0	3.620	3.620	3.640	3.600	3.670	12,416,863	45,165,939	3.6375	2.947	2.947	2.964	2.931	2.988	15,250,306	2.9616	0.84%
2023-10-10	0	3.590	3.590	3.600	3.520	3.760	24,973,631	89,935,639	3.6012	2.923	2.923	2.931	2.866	3.061	30,672,443	2.9321	-3.23%
2023-10-09	0	3.710	3.710	3.720	3.700	3.880	2,371,012	8,841,394	3.7290	3.021	3.021	3.029	3.013	3.159	2,912,061	3.0361	-0.54%
2023-10-06	0	3.730	3.720	3.730	3.680	3.730	888,499	3,302,856	3.7173	3.037	3.029	3.037	2.996	3.037	1,091,248	3.0267	1.08%
2023-10-05	0	3.690	3.670	3.690	3.640	3.720	490,651	1,809,960	3.6889	3.004	2.988	3.004	2.964	3.029	602,614	3.0035	0.27%
2023-10-04	0	3.680	3.670	3.680	3.630	3.680	2,237,260	8,188,339	3.6600	2.996	2.988	2.996	2.956	2.996	2,747,787	2.9800	-0.81%
2023-10-03	0	3.710	3.690	3.710	3.650	3.770	2,416,221	8,908,276	3.6869	3.021	3.004	3.021	2.972	3.070	2,967,586	3.0019	-1.59%
2023-09-29	0	3.770	3.760	3.770	3.760	3.810	911,000	3,450,840	3.7880	3.070	3.061	3.070	3.061	3.102	1,118,884	3.0842	-0.26%
2023-09-28	0	3.780	3.780	3.790	3.760	3.800	8,791,716	33,250,022	3.7820	3.078	3.078	3.086	3.061	3.094	10,797,925	3.0793	0.27%
2023-09-27	0	3.770	3.750	3.780	3.730	3.790	13,396,771	50,486,142	3.7685	3.070	3.053	3.078	3.037	3.086	16,453,822	3.0684	0.53%
2023-09-26	0	3.750	3.730	3.750	3.720	3.840	8,377,670	31,558,658	3.7670	3.053	3.037	3.053	3.029	3.127	10,289,397	3.0671	-1.32%
2023-09-25	0	3.800	3.790	3.800	3.780	3.830	5,990,347	22,804,840	3.8069	3.094	3.086	3.094	3.078	3.118	7,357,303	3.0996	-0.52%
2023-09-22	0	3.820	3.820	3.830	3.730	3.830	14,255,378	53,955,493	3.7849	3.110	3.110	3.118	3.037	3.118	17,508,358	3.0817	2.14%
2023-09-21	0	3.740	3.730	3.740	3.720	3.770	7,464,093	27,906,879	3.7388	3.045	3.037	3.045	3.029	3.070	9,167,348	3.0442	-0.53%
2023-09-20	0	3.760	3.740	3.760	3.720	3.790	5,433,000	20,455,640	3.7651	3.061	3.045	3.061	3.029	3.086	6,672,773	3.0655	0.00%
2023-09-19	0	3.760	3.750	3.760	3.700	3.770	6,921,000	25,867,180	3.7375	3.061	3.053	3.061	3.013	3.070	8,500,325	3.0431	1.08%
2023-09-18	0	3.720	3.720	3.730	3.720	3.770	7,178,000	26,850,980	3.7407	3.029	3.029	3.037	3.029	3.070	8,815,970	3.0457	-1.33%
2023-09-15	0	3.770	3.760	3.770	3.730	3.800	21,771,000	81,993,460	3.7662	3.070	3.061	3.070	3.037	3.094	26,738,993	3.0664	0.80%
2023-09-14	0	3.740	3.740	3.750	3.710	3.770	10,458,305	39,042,066	3.7331	3.045	3.045	3.053	3.021	3.070	12,844,819	3.0395	0.00%
2023-09-13	0	3.740	3.740	3.750	3.710	3.780	11,531,797	43,238,755	3.7495	3.045	3.045	3.053	3.021	3.078	14,163,274	3.0529	1.08%
2023-09-12	0	3.700	3.690	3.700	3.680	3.730	11,124,987	41,186,805	3.7022	3.013	3.004	3.013	2.996	3.037	13,663,633	3.0143	-0.27%
2023-09-11	0	3.710	3.710	3.720	3.680	3.760	10,842,451	40,308,183	3.7176	3.021	3.021	3.029	2.996	3.061	13,316,624	3.0269	-0.80%
2023-09-07	0	3.740	3.730	3.740	3.720	3.780	6,003,132	22,503,727	3.7487	3.045	3.037	3.045	3.029	3.078	7,373,006	3.0522	-0.27%
2023-09-06	0	3.750	3.740	3.750	3.720	3.780	7,509,300	28,110,290	3.7434	3.053	3.045	3.053	3.029	3.078	9,222,871	3.0479	0.00%
2023-09-05	0	3.750	3.750	3.760	3.750	3.830	6,936,251	26,141,536	3.7688	3.053	3.053	3.061	3.053	3.118	8,519,056	3.0686	-1.83%
2023-09-04	0	3.820	3.810	3.820	3.680	3.830	23,943,465	90,472,819	3.7786	3.110	3.102	3.110	2.996	3.118	29,407,200	3.0766	3.80%
2023-08-31	0	3.680	3.650	3.680	3.640	3.700	12,243,999	44,854,596	3.6634	2.996	2.972	2.996	2.964	3.013	15,037,996	2.9828	0.82%
2023-08-30	0	3.650	3.640	3.650	3.630	3.720	19,030,845	69,850,764	3.6704	2.972	2.964	2.972	2.956	3.029	23,373,554	2.9885	-0.82%
2023-08-29	0	3.680	3.670	3.680	3.650	3.740	20,308,000	74,982,960	3.6923	2.996	2.988	2.996	2.972	3.045	24,942,147	3.0063	0.82%
2023-08-28	0	3.650	3.640	3.650	3.620	3.850	26,153,730	97,242,468	3.7181	2.972	2.964	2.972	2.947	3.135	32,121,832	3.0273	-1.35%
2023-08-25	0	3.700	3.690	3.700	3.660	3.790	29,950,001	110,884,417	3.7023	3.013	3.004	3.013	2.980	3.086	36,784,386	3.0144	-1.86%
2023-08-24	0	3.770	3.760	3.770	3.710	4.090	47,285,674	181,376,503	3.8358	3.070	3.061	3.070	3.021	3.330	58,075,941	3.1231	-6.45%
2023-08-23	0	4.030	4.030	4.050	3.990	4.190	17,239,742	70,073,118	4.0646	3.281	3.281	3.298	3.249	3.412	21,173,733	3.3094	-4.05%
2023-08-22	0	4.200	4.190	4.200	4.060	4.250	21,597,252	89,286,470	4.1342	3.420	3.412	3.420	3.306	3.460	26,525,597	3.3660	0.48%
2023-08-21	0	4.180	4.170	4.180	4.150	4.290	7,643,735	32,208,566	4.2137	3.403	3.395	3.403	3.379	3.493	9,387,983	3.4308	-2.34%
2023-08-18	0	4.280	4.270	4.280	4.230	4.400	6,277,000	27,001,830	4.3017	3.485	3.477	3.485	3.444	3.582	7,709,368	3.5025	-1.83%
2023-08-17	0	4.360	4.360	4.390	4.280	4.410	6,207,989	26,944,584	4.3403	3.550	3.550	3.574	3.485	3.591	7,624,610	3.5339	0.23%
2023-08-16	0	4.350	4.280	4.350	4.270	4.350	5,549,260	23,929,227	4.3121	3.542	3.485	3.542	3.477	3.542	6,815,563	3.5110	-0.23%
2023-08-15	0	4.360	4.360	4.370	4.290	4.380	7,589,704	32,856,720	4.3291	3.550	3.550	3.558	3.493	3.566	9,321,622	3.5248	1.16%
2023-08-14	0	4.310	4.310	4.320	4.200	4.370	10,226,000	43,847,260	4.2878	3.509	3.509	3.517	3.420	3.558	12,559,503	3.4912	0.23%
2023-08-11	0	4.300	4.290	4.300	4.260	4.420	16,228,211	70,229,544	4.3276	3.501	3.493	3.501	3.469	3.599	19,931,378	3.5236	-2.49%
2023-08-10	0	4.410	4.410	4.430	4.400	4.510	8,890,834	39,672,015	4.4621	3.591	3.591	3.607	3.582	3.672	10,919,661	3.6331	-0.68%
2023-08-09	0	4.440	4.400	4.440	4.390	4.440	5,254,311	23,209,841	4.4173	3.615	3.582	3.615	3.574	3.615	6,453,309	3.5966	0.45%
2023-08-08	0	4.420	4.410	4.420	4.370	4.460	6,385,785	28,187,417	4.4141	3.599	3.591	3.599	3.558	3.631	7,842,977	3.5940	-0.23%
2023-08-07	0	4.430	4.430	4.440	4.390	4.490	12,888,558	57,062,353	4.4274	3.607	3.607	3.615	3.574	3.656	15,829,639	3.6048	-1.34%
2023-08-04	0	4.490	4.470	4.490	4.450	4.590	8,115,983	36,550,608	4.5035	3.656	3.639	3.656	3.623	3.737	9,967,995	3.6668	0.22%
2023-08-03	0	4.480	4.480	4.500	4.430	4.600	9,601,507	43,526,465	4.5333	3.648	3.648	3.664	3.607	3.745	11,792,505	3.6910	0.22%
2023-08-02	0	4.470	4.460	4.470	4.470	4.650	9,266,000	42,268,990	4.5617	3.639	3.631	3.639	3.639	3.786	11,380,438	3.7142	-1.54%
2023-08-01	0	4.540	4.530	4.540	4.530	4.680	8,140,000	37,546,770	4.6126	3.696	3.688	3.696	3.688	3.810	9,997,492	3.7556	-1.09%
2023-07-31	0	4.590	4.580	4.590	4.510	4.700	18,492,095	85,817,695	4.6408	3.737	3.729	3.737	3.672	3.827	22,711,864	3.7785	2.00%
2023-07-28	0	4.500	4.490	4.500	4.440	4.560	8,016,901	36,272,259	4.5245	3.664	3.656	3.664	3.615	3.713	9,846,303	3.6838	0.67%
2023-07-27	0	4.470	4.460	4.470	4.450	4.550	5,904,200	26,502,276	4.4887	3.639	3.631	3.639	3.623	3.705	7,251,498	3.6547	-0.45%
2023-07-26	0	4.490	4.490	4.510	4.490	4.580	7,585,688	34,314,059	4.5235	3.656	3.656	3.672	3.656	3.729	9,316,690	3.6831	-0.66%
2023-07-25	0	4.520	4.520	4.530	4.370	4.600	22,266,015	100,596,616	4.5179	3.680	3.680	3.688	3.558	3.745	27,346,967	3.6785	4.87%
2023-07-24	0	4.310	4.300	4.310	4.240	4.320	8,533,080	36,579,600	4.2868	3.509	3.501	3.509	3.452	3.517	10,480,270	3.4903	0.00%
2023-07-21	0	4.310	4.310	4.320	4.220	4.350	11,869,922	50,695,020	4.2709	3.509	3.509	3.517	3.436	3.542	14,578,557	3.4774	1.17%
2023-07-20	0	4.260	4.260	4.290	4.260	4.410	10,832,942	46,710,852	4.3119	3.469	3.469	3.493	3.469	3.591	13,304,945	3.5108	-2.07%
2023-07-19	0	4.350	4.350	4.370	4.310	4.380	4,849,000	21,115,020	4.3545	3.542	3.542	3.558	3.509	3.566	5,955,509	3.5455	1.16%
2023-07-18	0	4.300	4.300	4.330	4.300	4.450	8,503,744	37,167,086	4.3707	3.501	3.501	3.526	3.501	3.623	10,444,240	3.5586	-2.93%
2023-07-14	0	4.430	4.420	4.430	4.400	4.450	4,458,000	19,735,560	4.4270	3.607	3.599	3.607	3.582	3.623	5,475,285	3.6045	0.45%
2023-07-13	0	4.410	4.410	4.420	4.370	4.450	3,723,572	16,457,475	4.4198	3.591	3.591	3.599	3.558	3.623	4,573,266	3.5986	1.15%
2023-07-12	0	4.360	4.360	4.370	4.340	4.470	6,014,333	26,450,891	4.3980	3.550	3.550	3.558	3.534	3.639	7,386,763	3.5809	-1.13%
2023-07-11	0	4.410	4.400	4.410	4.370	4.490	7,862,344	34,877,347	4.4360	3.591	3.582	3.591	3.558	3.656	9,656,477	3.6118	0.46%
2023-07-10	0	4.390	4.370	4.390	4.280	4.410	5,981,385	26,068,342	4.3582	3.574	3.558	3.574	3.485	3.591	7,346,296	3.5485	2.57%
2023-07-07	0	4.280	4.260	4.270	4.220	4.300	6,859,352	29,192,542	4.2559	3.485	3.469	3.477	3.436	3.501	8,424,609	3.4652	0.47%
2023-07-06	0	4.260	4.260	4.280	4.260	4.410	10,674,000	46,085,880	4.3176	3.469	3.469	3.485	3.469	3.591	13,109,734	3.5154	-2.52%
2023-07-05	0	4.370	4.370	4.400	4.370	4.490	6,463,055	28,651,485	4.4331	3.558	3.558	3.582	3.558	3.656	7,937,880	3.6095	-1.13%
2023-07-04	0	4.420	4.390	4.420	4.350	4.450	4,651,214	20,480,348	4.4032	3.599	3.574	3.599	3.542	3.623	5,712,589	3.5851	0.23%
2023-07-03	0	4.410	4.410	4.420	4.300	4.470	10,877,864	47,525,939	4.3691	3.591	3.591	3.599	3.501	3.639	13,360,118	3.5573	3.04%
2023-06-30	0	4.280	4.280	4.290	4.220	4.310	8,867,000	37,770,480	4.2597	3.485	3.485	3.493	3.436	3.509	10,890,389	3.4682	0.71%
2023-06-29	0	4.250	4.250	4.280	4.200	4.320	7,211,820	30,779,820	4.2680	3.460	3.460	3.485	3.420	3.517	8,857,508	3.4750	0.47%
2023-06-28	0	4.230	4.220	4.230	4.230	4.360	9,295,140	39,831,112	4.2852	3.444	3.436	3.444	3.444	3.550	11,416,227	3.4890	-2.08%
2023-06-27	0	4.320	4.320	4.330	4.200	4.410	23,001,000	99,203,990	4.3130	3.517	3.517	3.526	3.420	3.591	28,249,671	3.5117	2.86%
2023-06-26	0	4.200	4.190	4.200	4.180	4.330	7,937,620	33,462,724	4.2157	3.420	3.412	3.420	3.403	3.526	9,748,931	3.4325	-1.64%
2023-06-23	0	4.270	4.270	4.280	4.230	4.370	8,718,063	37,435,404	4.2940	3.477	3.477	3.485	3.444	3.558	10,707,465	3.4962	-2.29%
2023-06-21	0	4.370	4.370	4.390	4.350	4.450	8,435,439	37,023,821	4.3891	3.558	3.558	3.574	3.542	3.623	10,360,348	3.5736	-1.13%
2023-06-20	0	4.420	4.420	4.440	4.410	4.660	15,532,994	69,886,951	4.4993	3.599	3.599	3.615	3.591	3.794	19,077,517	3.6633	-4.18%
2023-06-19	0	4.860	4.860	4.870	4.780	4.900	13,082,000	63,266,390	4.8361	3.756	3.756	3.763	3.694	3.787	16,928,816	3.7372	-0.21%
2023-06-16	0	4.870	4.870	4.890	4.680	4.880	16,123,500	77,938,825	4.8339	3.763	3.763	3.779	3.617	3.771	20,864,682	3.7354	4.51%
2023-06-15	0	4.660	4.660	4.680	4.650	4.810	14,352,046	67,366,682	4.6939	3.601	3.601	3.617	3.593	3.717	18,572,324	3.6273	-2.51%
2023-06-14	0	4.780	4.780	4.790	4.700	4.830	8,058,938	38,485,277	4.7755	3.694	3.694	3.702	3.632	3.732	10,428,702	3.6903	1.06%
2023-06-13	0	4.730	4.730	4.770	4.730	4.870	5,960,087	28,411,017	4.7669	3.655	3.655	3.686	3.655	3.763	7,712,675	3.6837	-2.07%
2023-06-12	0	4.830	4.820	4.830	4.820	4.930	5,745,936	27,987,862	4.8709	3.732	3.725	3.732	3.725	3.810	7,435,552	3.7641	-1.43%
2023-06-09	0	4.900	4.880	4.900	4.850	4.950	13,465,934	65,977,581	4.8996	3.787	3.771	3.787	3.748	3.825	17,425,647	3.7862	1.03%
2023-06-08	0	4.850	4.840	4.850	4.700	4.890	16,122,446	77,477,996	4.8056	3.748	3.740	3.748	3.632	3.779	20,863,318	3.7136	2.11%
2023-06-07	0	4.750	4.750	4.770	4.610	4.770	16,251,933	76,779,301	4.7243	3.671	3.671	3.686	3.562	3.686	21,030,881	3.6508	2.81%
2023-06-06	0	4.620	4.610	4.630	4.600	4.690	7,655,231	35,589,605	4.6491	3.570	3.562	3.578	3.555	3.624	9,906,283	3.5926	0.43%
2023-06-05	0	4.600	4.600	4.610	4.560	4.680	5,905,445	27,328,791	4.6277	3.555	3.555	3.562	3.524	3.617	7,641,965	3.5761	-0.43%
2023-06-02	0	4.620	4.610	4.620	4.590	4.680	13,851,103	64,054,066	4.6245	3.570	3.562	3.570	3.547	3.617	17,924,077	3.5736	0.22%
2023-06-01	0	4.610	4.600	4.610	4.540	4.680	4,754,625	21,978,828	4.6226	3.562	3.555	3.562	3.508	3.617	6,152,742	3.5722	0.88%
2023-05-31	0	4.570	4.570	4.580	4.550	4.670	8,964,000	41,346,220	4.6125	3.532	3.532	3.539	3.516	3.609	11,599,901	3.5644	-2.14%
2023-05-30	0	4.670	4.650	4.670	4.560	4.780	14,522,000	67,942,140	4.6786	3.609	3.593	3.609	3.524	3.694	18,792,254	3.6154	2.41%
2023-05-29	0	4.560	4.550	4.560	4.520	4.650	7,045,080	32,291,260	4.5835	3.524	3.516	3.524	3.493	3.593	9,116,715	3.5420	0.22%
2023-05-25	0	4.550	4.540	4.550	4.450	4.600	15,829,000	71,223,730	4.4996	3.516	3.508	3.516	3.439	3.555	20,483,583	3.4771	-1.09%
2023-05-24	0	4.600	4.600	4.610	4.540	4.670	13,399,440	61,579,834	4.5957	3.555	3.555	3.562	3.508	3.609	17,339,600	3.5514	-1.50%
2023-05-23	0	4.670	4.670	4.680	4.620	4.780	13,115,000	61,278,950	4.6724	3.609	3.609	3.617	3.570	3.694	16,971,520	3.6107	-1.06%
2023-05-22	0	4.720	4.710	4.720	4.700	4.860	11,884,178	56,542,132	4.7578	3.647	3.640	3.647	3.632	3.756	15,378,769	3.6766	-1.26%
2023-05-19	0	4.780	4.780	4.790	4.680	4.930	13,454,800	64,050,668	4.7604	3.694	3.694	3.702	3.617	3.810	17,411,239	3.6787	-2.65%
2023-05-18	0	4.910	4.910	4.920	4.760	4.940	12,920,825	62,738,030	4.8556	3.794	3.794	3.802	3.678	3.817	16,720,247	3.7522	3.37%
2023-05-17	0	4.750	4.750	4.770	4.730	4.860	13,158,488	63,219,389	4.8045	3.671	3.671	3.686	3.655	3.756	17,027,796	3.7127	-2.26%
2023-05-16	0	4.860	4.860	4.870	4.850	4.980	12,155,080	59,731,737	4.9141	3.756	3.756	3.763	3.748	3.848	15,729,331	3.7975	-1.82%
2023-05-15	0	4.950	4.950	4.960	4.800	4.970	15,743,218	76,815,899	4.8793	3.825	3.825	3.833	3.709	3.841	20,372,576	3.7706	0.41%
2023-05-12	0	4.930	4.920	4.930	4.920	5.180	19,876,130	99,097,545	4.9858	3.810	3.802	3.810	3.802	4.003	25,720,788	3.8528	-4.09%
2023-05-11	0	5.140	5.140	5.160	5.100	5.270	8,344,353	43,013,564	5.1548	3.972	3.972	3.987	3.941	4.072	10,798,044	3.9835	-1.72%
2023-05-10	0	5.230	5.220	5.230	5.160	5.290	11,382,790	59,195,579	5.2004	4.042	4.034	4.042	3.987	4.088	14,729,946	4.0187	0.00%
2023-05-09	0	5.230	5.220	5.230	5.160	5.520	29,867,980	160,560,200	5.3757	4.042	4.034	4.042	3.987	4.266	38,650,782	4.1541	-3.33%
2023-05-08	0	5.410	5.400	5.410	5.330	5.450	29,216,284	158,093,768	5.4112	4.181	4.173	4.181	4.119	4.212	37,807,453	4.1816	1.88%
2023-05-05	0	5.310	5.300	5.310	5.270	5.480	16,890,677	90,761,903	5.3735	4.103	4.096	4.103	4.072	4.235	21,857,450	4.1524	-1.12%
2023-05-04	0	5.370	5.360	5.370	5.180	5.400	38,229,875	204,772,946	5.3564	4.150	4.142	4.150	4.003	4.173	49,471,527	4.1392	3.07%
2023-05-03	0	5.210	5.180	5.210	5.060	5.250	7,036,160	36,217,220	5.1473	4.026	4.003	4.026	3.910	4.057	9,105,172	3.9777	1.17%
2023-05-02	0	5.150	5.150	5.170	5.150	5.290	4,777,895	24,910,849	5.2138	3.980	3.980	3.995	3.980	4.088	6,182,855	4.0290	-1.53%
2023-04-28	0	5.230	5.220	5.230	5.050	5.270	18,299,130	94,734,296	5.1770	4.042	4.034	4.042	3.902	4.072	23,680,064	4.0006	3.98%
2023-04-27	0	5.030	5.030	5.040	4.900	5.070	14,605,070	73,343,717	5.0218	3.887	3.887	3.895	3.787	3.918	18,899,751	3.8807	1.82%
2023-04-26	0	4.940	4.940	4.950	4.880	5.120	29,283,149	145,014,609	4.9522	3.817	3.817	3.825	3.771	3.957	37,893,979	3.8269	-2.18%
2023-04-25	0	5.050	5.050	5.080	5.040	5.180	27,826,781	142,266,991	5.1126	3.902	3.902	3.926	3.895	4.003	36,009,360	3.9508	-1.75%
2023-04-24	0	5.140	5.130	5.140	5.060	5.210	15,264,100	78,572,583	5.1475	3.972	3.964	3.972	3.910	4.026	19,752,571	3.9778	0.39%
2023-04-21	0	5.120	5.120	5.130	5.070	5.340	25,034,058	130,281,238	5.2042	3.957	3.957	3.964	3.918	4.127	32,395,426	4.0216	-1.35%
2023-04-20	0	5.190	5.190	5.200	5.050	5.290	24,838,655	128,948,001	5.1914	4.011	4.011	4.018	3.902	4.088	32,142,564	4.0118	1.76%
2023-04-19	0	5.100	5.090	5.100	5.070	5.320	28,417,144	148,456,251	5.2242	3.941	3.933	3.941	3.918	4.111	36,773,322	4.0371	-3.59%
2023-04-18	0	5.290	5.290	5.300	5.200	5.350	23,933,020	126,729,297	5.2952	4.088	4.088	4.096	4.018	4.134	30,970,623	4.0919	0.76%
2023-04-17	0	5.250	5.240	5.250	5.020	5.260	39,385,382	204,201,404	5.1847	4.057	4.049	4.057	3.879	4.065	50,966,816	4.0066	3.35%
2023-04-14	0	5.080	5.080	5.090	5.010	5.120	25,880,909	131,686,779	5.0882	3.926	3.926	3.933	3.872	3.957	33,491,297	3.9320	1.40%
2023-04-13	0	5.010	5.010	5.020	4.920	5.050	21,590,864	108,105,158	5.0070	3.872	3.872	3.879	3.802	3.902	27,939,746	3.8692	0.80%
2023-04-12	0	4.970	4.960	4.970	4.830	5.020	22,373,885	110,916,109	4.9574	3.841	3.833	3.841	3.732	3.879	28,953,018	3.8309	3.11%
2023-04-11	0	4.820	4.820	4.830	4.730	4.880	24,431,182	117,654,911	4.8158	3.725	3.725	3.732	3.655	3.771	31,615,272	3.7215	0.84%
2023-04-06	0	4.780	4.780	4.790	4.760	4.930	23,251,718	112,425,453	4.8351	3.694	3.694	3.702	3.678	3.810	30,088,981	3.7364	-1.04%
2023-04-04	0	4.830	4.820	4.830	4.600	4.900	66,697,619	319,145,607	4.7850	3.732	3.725	3.732	3.555	3.787	86,310,328	3.6977	5.46%
2023-04-03	0	4.580	4.580	4.600	4.560	4.720	21,682,175	99,918,064	4.6083	3.539	3.539	3.555	3.524	3.647	28,057,908	3.5611	-1.93%
2023-03-31	0	4.670	4.670	4.680	4.520	4.690	23,517,000	108,729,870	4.6235	3.609	3.609	3.617	3.493	3.624	30,432,271	3.5728	1.52%
2023-03-30	0	4.600	4.600	4.610	4.490	4.630	16,478,461	74,985,976	4.5505	3.555	3.555	3.562	3.470	3.578	21,324,020	3.5165	1.10%
2023-03-29	0	4.550	4.550	4.560	4.500	4.710	27,811,574	126,408,748	4.5452	3.516	3.516	3.524	3.477	3.640	35,989,682	3.5124	-3.40%
2023-03-28	0	4.710	4.700	4.710	4.620	4.760	15,093,000	71,115,450	4.7118	3.640	3.632	3.640	3.570	3.678	19,531,159	3.6411	2.17%
2023-03-27	0	4.610	4.600	4.610	4.590	4.710	23,405,480	108,905,467	4.6530	3.562	3.555	3.562	3.547	3.640	30,287,958	3.5957	-1.71%
2023-03-24	0	4.690	4.690	4.700	4.670	4.950	37,861,000	179,547,550	4.7423	3.624	3.624	3.632	3.609	3.825	48,994,183	3.6647	-4.67%
2023-03-23	0	4.920	4.920	4.930	4.760	5.000	36,717,135	180,027,425	4.9031	3.802	3.802	3.810	3.678	3.864	47,513,960	3.7889	2.07%
2023-03-22	0	4.820	4.820	4.830	4.740	5.010	26,832,254	130,590,027	4.8669	3.725	3.725	3.732	3.663	3.872	34,722,389	3.7610	-0.62%
2023-03-21	0	4.850	4.850	4.860	4.840	5.100	30,849,957	151,472,289	4.9100	3.748	3.748	3.756	3.740	3.941	39,921,514	3.7943	-3.39%
2023-03-20	0	5.020	5.010	5.020	4.870	5.320	67,420,160	345,668,610	5.1271	3.879	3.872	3.879	3.763	4.111	87,245,336	3.9620	-1.38%
2023-03-17	0	5.090	5.090	5.100	4.930	5.170	55,803,250	283,766,642	5.0851	3.933	3.933	3.941	3.810	3.995	72,212,425	3.9296	4.09%
2023-03-16	0	4.890	4.880	4.890	4.830	5.050	31,505,517	155,895,582	4.9482	3.779	3.771	3.779	3.732	3.902	40,769,844	3.8238	-2.20%
2023-03-15	0	5.000	5.000	5.010	4.740	5.090	75,657,524	374,652,522	4.9520	3.864	3.864	3.872	3.663	3.933	97,904,930	3.8267	5.71%
2023-03-14	0	4.730	4.730	4.750	4.650	4.880	46,442,113	222,237,036	4.7852	3.655	3.655	3.671	3.593	3.771	60,098,607	3.6979	-2.27%
2023-03-13	0	4.840	4.820	4.840	4.570	4.850	69,756,179	332,345,390	4.7644	3.740	3.725	3.740	3.532	3.748	90,268,271	3.6818	5.68%
2023-03-10	0	4.580	4.570	4.580	4.540	4.780	41,213,771	190,120,155	4.6130	3.539	3.532	3.539	3.508	3.694	53,332,850	3.5648	-3.17%
2023-03-09	0	4.730	4.730	4.740	4.650	4.790	24,921,286	117,945,602	4.7327	3.655	3.655	3.663	3.593	3.702	32,249,493	3.6573	-0.63%
2023-03-08	0	4.760	4.750	4.760	4.470	4.780	88,706,140	416,585,035	4.6962	3.678	3.671	3.678	3.454	3.694	114,790,546	3.6291	5.31%
2023-03-07	0	4.520	4.510	4.520	4.510	4.760	63,541,511	295,605,293	4.6522	3.493	3.485	3.493	3.485	3.678	82,226,154	3.5950	0.00%
2023-03-06	0	4.520	4.520	4.530	4.500	4.760	76,549,833	353,637,576	4.6197	3.493	3.493	3.501	3.477	3.678	99,059,626	3.5699	-1.09%
2023-03-03	0	4.570	4.560	4.570	4.270	4.620	129,610,117	578,281,537	4.4617	3.532	3.524	3.532	3.300	3.570	167,722,505	3.4478	7.78%
2023-03-02	0	4.240	4.240	4.250	4.020	4.300	65,449,429	276,431,040	4.2236	3.277	3.277	3.284	3.107	3.323	84,695,103	3.2638	4.95%
2023-03-01	0	4.040	4.030	4.040	3.910	4.050	21,564,346	86,480,844	4.0104	3.122	3.114	3.122	3.022	3.130	27,905,431	3.0991	3.32%
2023-02-28	0	3.910	3.910	3.920	3.880	3.950	10,881,000	42,662,960	3.9209	3.022	3.022	3.029	2.998	3.052	14,080,603	3.0299	0.26%
2023-02-27	0	3.900	3.900	3.910	3.880	4.020	21,248,177	83,753,338	3.9417	3.014	3.014	3.022	2.998	3.107	27,496,291	3.0460	-2.74%
2023-02-24	0	4.010	4.010	4.020	4.010	4.090	10,354,256	41,728,769	4.0301	3.099	3.099	3.107	3.099	3.161	13,398,968	3.1143	-1.47%
2023-02-23	0	4.070	4.070	4.080	4.050	4.120	7,091,889	29,002,477	4.0895	3.145	3.145	3.153	3.130	3.184	9,177,288	3.1602	-0.25%
2023-02-22	0	4.080	4.080	4.100	4.080	4.150	10,192,250	41,869,920	4.1080	3.153	3.153	3.168	3.153	3.207	13,189,323	3.1745	-0.97%
2023-02-21	0	4.120	4.110	4.120	4.090	4.200	18,429,514	76,348,533	4.1427	3.184	3.176	3.184	3.161	3.246	23,848,788	3.2014	-0.96%
2023-02-20	0	4.160	4.150	4.160	3.970	4.160	37,288,731	153,683,214	4.1214	3.215	3.207	3.215	3.068	3.215	48,253,636	3.1849	4.26%
2023-02-17	0	3.990	3.980	3.990	3.980	4.050	7,978,000	32,060,950	4.0187	3.083	3.076	3.083	3.076	3.130	10,323,964	3.1055	-0.25%
2023-02-16	0	4.000	3.990	4.000	3.960	4.070	8,925,555	35,928,624	4.0254	3.091	3.083	3.091	3.060	3.145	11,550,151	3.1107	0.50%
2023-02-15	0	3.980	3.980	4.000	3.970	4.060	6,324,152	25,356,790	4.0095	3.076	3.076	3.091	3.068	3.137	8,183,795	3.0984	-1.49%
2023-02-14	0	4.040	4.030	4.040	4.020	4.100	6,028,000	24,464,280	4.0584	3.122	3.114	3.122	3.107	3.168	7,800,558	3.1362	-0.49%
2023-02-13	0	4.060	4.050	4.060	3.940	4.080	17,509,508	70,765,185	4.0415	3.137	3.130	3.137	3.045	3.153	22,658,251	3.1232	2.53%
2023-02-10	0	3.960	3.960	3.970	3.940	4.000	8,359,376	33,214,702	3.9733	3.060	3.060	3.068	3.045	3.091	10,817,485	3.0705	-1.00%
2023-02-09	0	4.000	3.980	4.000	3.970	4.010	6,739,000	26,880,430	3.9888	3.091	3.076	3.091	3.068	3.099	8,720,631	3.0824	1.27%
2023-02-08	0	3.950	3.950	3.960	3.940	4.010	5,179,538	20,526,585	3.9630	3.052	3.052	3.060	3.045	3.099	6,702,602	3.0625	-0.75%
2023-02-07	0	3.980	3.980	3.990	3.960	4.030	10,430,900	41,600,892	3.9882	3.076	3.076	3.083	3.060	3.114	13,498,149	3.0820	0.76%
2023-02-06	0	3.950	3.940	3.950	3.900	4.010	9,485,870	37,534,977	3.9569	3.052	3.045	3.052	3.014	3.099	12,275,229	3.0578	-1.99%
2023-02-03	0	4.030	4.030	4.040	4.010	4.070	9,555,873	38,540,840	4.0332	3.114	3.114	3.122	3.099	3.145	12,365,817	3.1167	-1.23%
2023-02-02	0	4.080	4.080	4.090	4.030	4.100	12,493,000	50,791,190	4.0656	3.153	3.153	3.161	3.114	3.168	16,166,618	3.1417	0.99%
2023-02-01	0	4.040	4.040	4.050	3.930	4.090	29,623,590	119,705,922	4.0409	3.122	3.122	3.130	3.037	3.161	38,334,529	3.1227	2.54%
2023-01-31	0	3.940	3.940	3.950	3.890	3.950	11,526,000	45,153,640	3.9175	3.045	3.045	3.052	3.006	3.052	14,915,268	3.0273	0.51%
2023-01-30	0	3.920	3.920	3.930	3.870	4.090	32,674,575	129,187,820	3.9538	3.029	3.029	3.037	2.991	3.161	42,282,668	3.0553	-4.16%
2023-01-27	0	4.090	4.090	4.100	4.050	4.100	5,665,386	23,063,629	4.0710	3.161	3.161	3.168	3.130	3.168	7,331,316	3.1459	0.74%
2023-01-26	0	4.060	4.050	4.060	4.010	4.100	6,433,768	26,166,543	4.0671	3.137	3.130	3.137	3.099	3.168	8,325,644	3.1429	1.50%
2023-01-20	0	4.000	3.990	4.000	3.920	4.000	10,293,000	40,943,200	3.9778	3.091	3.083	3.091	3.029	3.091	13,319,699	3.0739	2.30%
2023-01-19	0	3.910	3.900	3.910	3.880	3.930	2,958,865	11,548,614	3.9031	3.022	3.014	3.022	2.998	3.037	3,828,931	3.0161	-0.76%
2023-01-18	0	3.940	3.940	3.950	3.900	3.950	7,016,289	27,538,331	3.9249	3.045	3.045	3.052	3.014	3.052	9,079,458	3.0330	1.55%
2023-01-17	0	3.880	3.880	3.890	3.870	3.910	6,882,250	26,768,405	3.8895	2.998	2.998	3.006	2.991	3.022	8,906,004	3.0057	-0.26%
2023-01-16	0	3.890	3.890	3.900	3.850	3.970	21,925,930	85,755,332	3.9111	3.006	3.006	3.014	2.975	3.068	28,373,340	3.0224	1.04%
2023-01-13	0	3.850	3.850	3.860	3.820	3.880	10,378,795	40,032,608	3.8572	2.975	2.975	2.983	2.952	2.998	13,430,722	2.9807	-0.26%
2023-01-12	0	3.860	3.850	3.860	3.830	3.910	6,190,000	23,945,470	3.8684	2.983	2.975	2.983	2.960	3.022	8,010,195	2.9894	0.00%
2023-01-11	0	3.860	3.860	3.870	3.860	3.940	14,447,036	56,312,524	3.8979	2.983	2.983	2.991	2.983	3.045	18,695,246	3.0121	-0.77%
2023-01-10	0	3.890	3.890	3.900	3.870	3.920	9,627,500	37,454,890	3.8904	3.006	3.006	3.014	2.991	3.029	12,458,506	3.0064	0.00%
2023-01-09	0	3.890	3.890	3.900	3.880	3.930	8,732,770	34,067,476	3.9011	3.006	3.006	3.014	2.998	3.037	11,300,677	3.0146	0.52%
2023-01-06	0	3.870	3.870	3.880	3.860	3.940	9,859,499	38,322,346	3.8868	2.991	2.991	2.998	2.983	3.045	12,758,725	3.0036	-1.02%
2023-01-05	0	3.910	3.900	3.910	3.880	3.990	15,623,503	61,133,381	3.9129	3.022	3.014	3.022	2.998	3.083	20,217,658	3.0238	0.00%
2023-01-04	0	3.910	3.910	3.920	3.860	3.930	13,038,000	50,991,970	3.9110	3.022	3.022	3.029	2.983	3.037	16,871,878	3.0223	1.56%
2023-01-03	0	3.850	3.850	3.860	3.710	3.880	16,286,894	62,382,143	3.8302	2.975	2.975	2.983	2.867	2.998	21,076,122	2.9598	2.67%
2022-12-30	0	3.750	3.750	3.760	3.720	3.810	24,140,205	90,434,498	3.7462	2.898	2.898	2.906	2.875	2.944	31,238,732	2.8949	-0.53%
2022-12-29	0	3.770	3.760	3.770	3.750	3.820	10,715,000	40,362,760	3.7669	2.913	2.906	2.913	2.898	2.952	13,865,790	2.9110	-0.53%
2022-12-28	0	3.790	3.790	3.800	3.780	3.840	8,130,000	30,981,650	3.8108	2.929	2.929	2.937	2.921	2.967	10,520,660	2.9448	0.26%
2022-12-23	0	3.780	3.780	3.790	3.750	3.800	10,028,080	37,905,265	3.7799	2.921	2.921	2.929	2.898	2.937	12,976,878	2.9210	0.00%
2022-12-22	0	3.780	3.780	3.790	3.770	3.860	6,893,857	26,229,259	3.8047	2.921	2.921	2.929	2.913	2.983	8,921,024	2.9402	-0.26%
2022-12-21	0	3.790	3.790	3.800	3.770	3.830	3,672,001	13,925,754	3.7924	2.929	2.929	2.937	2.913	2.960	4,751,768	2.9306	0.00%
2022-12-20	0	3.790	3.780	3.790	3.750	3.840	8,825,000	33,397,280	3.7844	2.929	2.921	2.929	2.898	2.967	11,420,028	2.9244	-0.52%
2022-12-19	0	3.810	3.810	3.820	3.790	3.970	16,584,000	63,806,620	3.8475	2.944	2.944	2.952	2.929	3.068	21,460,593	2.9732	-3.30%
2022-12-16	0	3.940	3.930	3.940	3.850	4.040	18,032,000	71,434,170	3.9615	3.045	3.037	3.045	2.975	3.122	23,334,384	3.0613	1.55%
2022-12-15	0	3.880	3.870	3.880	3.860	3.950	4,580,314	17,785,888	3.8831	2.998	2.991	2.998	2.983	3.052	5,927,174	3.0007	-0.77%
2022-12-14	0	3.910	3.910	3.920	3.860	3.940	9,803,577	38,219,187	3.8985	3.022	3.022	3.029	2.983	3.045	12,686,359	3.0126	0.77%
2022-12-13	0	3.880	3.880	3.890	3.870	3.930	6,434,999	25,084,976	3.8982	2.998	2.998	3.006	2.991	3.037	8,327,237	3.0124	-0.77%
2022-12-12	0	3.910	3.900	3.910	3.870	4.000	15,757,452	61,799,834	3.9219	3.022	3.014	3.022	2.991	3.091	20,390,996	3.0307	-1.26%
2022-12-09	0	3.960	3.950	3.960	3.850	4.040	24,678,000	97,152,870	3.9368	3.060	3.052	3.060	2.975	3.122	31,934,667	3.0422	0.25%
2022-12-08	0	3.950	3.950	3.960	3.840	3.990	31,209,941	122,603,240	3.9283	3.052	3.052	3.060	2.967	3.083	40,387,353	3.0357	3.40%
2022-12-07	0	3.820	3.820	3.830	3.760	4.110	52,007,824	204,859,529	3.9390	2.952	2.952	2.960	2.906	3.176	67,300,939	3.0439	-5.91%
2022-12-06	0	4.060	4.060	4.070	4.050	4.220	34,024,375	140,582,667	4.1318	3.137	3.137	3.145	3.130	3.261	44,029,383	3.1929	-0.73%
2022-12-05	0	4.090	4.090	4.100	3.880	4.160	64,253,518	260,118,576	4.0483	3.161	3.161	3.168	2.998	3.215	83,147,529	3.1284	8.20%
2022-12-02	0	3.780	3.780	3.790	3.750	3.830	16,051,100	60,786,224	3.7870	2.921	2.921	2.929	2.898	2.960	20,770,992	2.9265	0.80%
2022-12-01	0	3.750	3.740	3.750	3.750	3.890	23,251,500	88,579,380	3.8096	2.898	2.890	2.898	2.898	3.006	30,088,699	2.9439	-1.83%
2022-11-30	0	3.820	3.810	3.820	3.760	3.900	24,913,335	95,645,447	3.8391	2.952	2.944	2.952	2.906	3.014	32,239,204	2.9667	0.53%
2022-11-29	0	3.800	3.800	3.810	3.700	3.850	32,278,350	122,060,405	3.7815	2.937	2.937	2.944	2.859	2.975	41,769,932	2.9222	2.98%
2022-11-28	0	3.690	3.680	3.690	3.590	3.800	39,187,592	145,723,344	3.7186	2.852	2.844	2.852	2.774	2.937	50,710,865	2.8736	-0.81%
2022-11-25	0	3.720	3.720	3.730	3.610	3.860	59,422,544	223,574,158	3.7624	2.875	2.875	2.882	2.790	2.983	76,895,988	2.9075	3.05%
2022-11-24	0	3.610	3.600	3.610	3.550	3.780	45,133,538	163,015,156	3.6118	2.790	2.782	2.790	2.743	2.921	58,405,241	2.7911	-3.22%
2022-11-23	0	3.730	3.730	3.740	3.620	3.860	111,053,193	417,410,461	3.7587	2.882	2.882	2.890	2.797	2.983	143,708,841	2.9046	3.32%
2022-11-22	0	3.610	3.610	3.620	3.310	3.750	115,330,969	418,792,619	3.6312	2.790	2.790	2.797	2.558	2.898	149,244,515	2.8061	8.41%
2022-11-21	0	3.330	3.330	3.340	3.310	3.370	10,740,090	35,792,970	3.3327	2.573	2.573	2.581	2.558	2.604	13,898,258	2.5754	-1.19%
2022-11-18	0	3.370	3.370	3.380	3.340	3.390	7,541,417	25,383,988	3.3659	2.604	2.604	2.612	2.581	2.620	9,759,002	2.6011	0.00%
2022-11-17	0	3.370	3.370	3.380	3.320	3.380	5,372,000	17,973,750	3.3458	2.604	2.604	2.612	2.566	2.612	6,951,659	2.5855	-0.59%
2022-11-16	0	3.390	3.390	3.400	3.390	3.470	10,274,551	35,263,108	3.4321	2.620	2.620	2.627	2.620	2.681	13,295,825	2.6522	-0.29%
2022-11-15	0	3.400	3.390	3.400	3.330	3.430	14,553,438	49,419,141	3.3957	2.627	2.620	2.627	2.573	2.651	18,832,936	2.6241	2.10%
2022-11-14	0	3.330	3.330	3.340	3.320	3.400	17,761,550	59,688,448	3.3605	2.573	2.573	2.581	2.566	2.627	22,984,407	2.5969	0.30%
2022-11-11	0	3.320	3.310	3.320	3.250	3.350	14,582,012	48,123,669	3.3002	2.566	2.558	2.566	2.511	2.589	18,869,913	2.5503	3.11%
2022-11-10	0	3.220	3.210	3.220	3.200	3.250	5,018,756	16,166,901	3.2213	2.488	2.481	2.488	2.473	2.511	6,494,542	2.4893	-1.23%
2022-11-09	0	3.260	3.260	3.270	3.230	3.290	7,226,225	23,508,078	3.2532	2.519	2.519	2.527	2.496	2.542	9,351,126	2.5139	0.00%
2022-11-08	0	3.260	3.260	3.270	3.230	3.260	10,027,725	32,497,625	3.2408	2.519	2.519	2.527	2.496	2.519	12,976,419	2.5044	0.00%
2022-11-07	0	3.260	3.250	3.260	3.200	3.310	12,755,728	41,623,507	3.2631	2.519	2.511	2.519	2.473	2.558	16,506,602	2.5216	1.56%
2022-11-04	0	3.210	3.200	3.210	3.150	3.240	15,619,611	50,058,161	3.2048	2.481	2.473	2.481	2.434	2.504	20,212,622	2.4766	1.90%
2022-11-03	0	3.150	3.150	3.160	3.140	3.190	3,698,560	11,718,227	3.1683	2.434	2.434	2.442	2.426	2.465	4,786,137	2.4484	-1.25%
2022-11-02	0	3.190	3.180	3.190	3.140	3.210	5,089,000	16,176,660	3.1788	2.465	2.457	2.465	2.426	2.481	6,585,441	2.4564	1.59%
2022-11-01	0	3.140	3.140	3.150	3.100	3.170	7,509,688	23,551,744	3.1362	2.426	2.426	2.434	2.396	2.450	9,717,943	2.4235	1.29%
2022-10-31	0	3.100	3.090	3.100	3.090	3.180	11,170,000	34,928,190	3.1270	2.396	2.388	2.396	2.388	2.457	14,454,584	2.4164	-2.52%
2022-10-28	0	3.180	3.170	3.180	3.140	3.260	15,511,000	49,511,900	3.1921	2.457	2.450	2.457	2.426	2.519	20,072,073	2.4667	-1.24%
2022-10-27	0	3.220	3.210	3.220	3.190	3.250	8,747,096	28,096,144	3.2121	2.488	2.481	2.488	2.465	2.511	11,319,216	2.4822	1.26%
2022-10-26	0	3.180	3.160	3.180	3.150	3.220	6,699,428	21,295,761	3.1787	2.457	2.442	2.457	2.434	2.488	8,669,422	2.4564	0.63%
2022-10-25	0	3.160	3.150	3.160	3.140	3.220	9,917,308	31,425,336	3.1687	2.442	2.434	2.442	2.426	2.488	12,833,533	2.4487	-0.32%
2022-10-24	0	3.170	3.160	3.170	3.150	3.320	12,766,808	41,059,494	3.2161	2.450	2.442	2.450	2.434	2.566	16,520,940	2.4853	-4.52%
2022-10-21	0	3.320	3.320	3.330	3.240	3.360	11,718,621	38,933,424	3.3224	2.566	2.566	2.573	2.504	2.596	15,164,530	2.5674	2.79%
2022-10-20	0	3.230	3.230	3.240	3.220	3.280	13,700,320	44,456,490	3.2449	2.496	2.496	2.504	2.488	2.535	17,728,955	2.5076	-1.22%
2022-10-19	0	3.270	3.270	3.280	3.240	3.280	5,081,643	16,589,337	3.2646	2.527	2.527	2.535	2.504	2.535	6,575,921	2.5227	0.62%
2022-10-18	0	3.250	3.240	3.250	3.230	3.290	7,924,980	25,781,766	3.2532	2.511	2.504	2.511	2.496	2.542	10,255,353	2.5140	0.62%
2022-10-17	0	3.230	3.220	3.230	3.220	3.270	11,504,905	37,369,638	3.2481	2.496	2.488	2.496	2.488	2.527	14,887,970	2.5101	-0.31%
2022-10-14	0	3.240	3.230	3.240	3.210	3.310	12,369,194	40,246,618	3.2538	2.504	2.496	2.504	2.481	2.558	16,006,406	2.5144	0.93%
2022-10-13	0	3.210	3.210	3.220	3.180	3.260	8,549,823	27,457,643	3.2115	2.481	2.481	2.488	2.457	2.519	11,063,934	2.4817	-0.93%
2022-10-12	0	3.240	3.230	3.250	3.180	3.270	12,638,551	40,770,195	3.2259	2.504	2.496	2.511	2.457	2.527	16,354,969	2.4928	0.00%
2022-10-11	0	3.240	3.220	3.240	3.200	3.250	7,239,480	23,390,823	3.2310	2.504	2.488	2.504	2.473	2.511	9,368,279	2.4968	0.62%
2022-10-10	0	3.220	3.220	3.230	3.210	3.270	10,794,470	34,907,081	3.2338	2.488	2.488	2.496	2.481	2.527	13,968,628	2.4990	-0.31%
2022-10-07	0	3.230	3.230	3.240	3.200	3.280	1,451,320	4,689,404	3.2311	2.496	2.496	2.504	2.473	2.535	1,878,087	2.4969	-1.52%
2022-10-06	0	3.280	3.280	3.290	3.260	3.290	1,592,080	5,215,897	3.2762	2.535	2.535	2.542	2.519	2.542	2,060,238	2.5317	0.61%
2022-10-05	0	3.260	3.260	3.290	3.240	3.320	3,061,626	10,060,216	3.2859	2.519	2.519	2.542	2.504	2.566	3,961,910	2.5392	1.87%
2022-10-03	0	3.200	3.190	3.200	3.160	3.320	4,289,830	13,704,672	3.1947	2.473	2.465	2.473	2.442	2.566	5,551,272	2.4687	-3.03%
2022-09-30	0	3.300	3.260	3.300	3.160	3.320	8,696,000	27,930,920	3.2119	2.550	2.519	2.550	2.442	2.566	11,253,095	2.4821	2.48%
2022-09-29	0	3.220	3.210	3.220	3.160	3.400	13,682,000	44,264,290	3.2352	2.488	2.481	2.488	2.442	2.627	17,705,248	2.5001	-3.88%
2022-09-28	0	3.350	3.340	3.350	3.310	3.460	13,299,150	44,860,783	3.3732	2.589	2.581	2.589	2.558	2.674	17,209,820	2.6067	-2.05%
2022-09-27	0	3.420	3.410	3.420	3.380	3.440	6,246,000	21,298,280	3.4099	2.643	2.635	2.643	2.612	2.658	8,082,662	2.6351	-0.58%
2022-09-26	0	3.440	3.430	3.440	3.400	3.490	5,515,500	18,943,655	3.4346	2.658	2.651	2.658	2.627	2.697	7,137,355	2.6542	-1.71%
2022-09-23	0	3.500	3.500	3.510	3.490	3.530	4,234,250	14,853,480	3.5079	2.705	2.705	2.712	2.697	2.728	5,479,349	2.7108	-0.28%
2022-09-22	0	3.510	3.500	3.510	3.490	3.550	5,996,464	21,070,806	3.5139	2.712	2.705	2.712	2.697	2.743	7,759,749	2.7154	-1.96%
2022-09-21	0	3.580	3.570	3.580	3.540	3.600	11,400,000	40,565,220	3.5584	2.766	2.759	2.766	2.736	2.782	14,752,217	2.7498	-1.38%
2022-09-20	0	3.630	3.620	3.630	3.600	3.640	3,923,210	14,203,449	3.6204	2.805	2.797	2.805	2.782	2.813	5,076,846	2.7977	0.28%
2022-09-19	0	3.620	3.620	3.630	3.600	3.660	4,033,000	14,610,240	3.6227	2.797	2.797	2.805	2.782	2.828	5,218,920	2.7995	-1.36%
2022-09-16	0	3.670	3.670	3.680	3.640	3.730	6,878,958	25,269,399	3.6734	2.836	2.836	2.844	2.813	2.882	8,901,744	2.8387	-1.34%
2022-09-15	0	3.720	3.720	3.730	3.700	3.750	2,713,288	10,100,376	3.7226	2.875	2.875	2.882	2.859	2.898	3,511,142	2.8767	-0.53%
2022-09-14	0	3.740	3.730	3.740	3.730	3.760	5,996,458	22,434,027	3.7412	2.890	2.882	2.890	2.882	2.906	7,759,741	2.8911	-1.06%
2022-09-13	0	3.780	3.780	3.790	3.780	3.840	6,016,000	22,924,200	3.8105	2.921	2.921	2.929	2.921	2.967	7,785,030	2.9447	0.00%
2022-09-09	0	3.780	3.770	3.780	3.700	3.790	7,832,050	29,498,864	3.7664	2.921	2.913	2.921	2.859	2.929	10,135,097	2.9106	1.34%
2022-09-08	0	3.730	3.720	3.730	3.680	3.750	7,817,677	29,047,102	3.7156	2.882	2.875	2.882	2.844	2.898	10,116,497	2.8713	0.00%
2022-09-07	0	3.730	3.730	3.740	3.730	3.770	6,016,312	22,558,667	3.7496	2.882	2.882	2.890	2.882	2.913	7,785,433	2.8975	-0.27%
2022-09-06	0	3.740	3.730	3.740	3.710	3.750	3,713,322	13,864,378	3.7337	2.890	2.882	2.890	2.867	2.898	4,805,240	2.8853	0.27%
2022-09-05	0	3.730	3.720	3.730	3.700	3.740	5,849,000	21,765,110	3.7212	2.882	2.875	2.882	2.859	2.890	7,568,923	2.8756	0.00%
2022-09-02	0	3.730	3.720	3.730	3.720	3.770	3,569,967	13,344,999	3.7381	2.882	2.875	2.882	2.875	2.913	4,619,730	2.8887	-0.53%
2022-09-01	0	3.750	3.740	3.750	3.690	3.770	9,154,650	34,305,158	3.7473	2.898	2.890	2.898	2.852	2.913	11,846,613	2.8958	1.35%
2022-08-31	0	3.700	3.700	3.710	3.680	3.720	4,978,000	18,430,040	3.7023	2.859	2.859	2.867	2.844	2.875	6,441,801	2.8610	0.00%
2022-08-30	0	3.700	3.700	3.710	3.690	3.730	3,840,135	14,245,708	3.7097	2.859	2.859	2.867	2.852	2.882	4,969,343	2.8667	0.00%
2022-08-29	0	3.700	3.700	3.710	3.670	3.700	2,220,105	8,182,422	3.6856	2.859	2.859	2.867	2.836	2.859	2,872,936	2.8481	-0.27%
2022-08-26	0	3.710	3.710	3.720	3.690	3.740	4,799,032	17,833,404	3.7160	2.867	2.867	2.875	2.852	2.890	6,210,207	2.8716	-0.27%
2022-08-25	0	3.720	3.720	3.730	3.660	3.720	2,236,000	8,273,500	3.7001	2.875	2.875	2.882	2.828	2.875	2,893,505	2.8593	1.09%
2022-08-24	0	3.680	3.680	3.690	3.660	3.730	6,310,360	23,252,506	3.6848	2.844	2.844	2.852	2.828	2.882	8,165,947	2.8475	-1.08%
2022-08-23	0	3.720	3.710	3.720	3.700	3.740	7,132,000	26,525,910	3.7193	2.875	2.867	2.875	2.859	2.890	9,229,194	2.8741	0.00%
2022-08-22	0	3.720	3.720	3.730	3.700	3.750	6,063,160	22,613,198	3.7296	2.875	2.875	2.882	2.859	2.898	7,846,057	2.8821	0.00%
2022-08-19	0	3.720	3.710	3.720	3.690	3.740	6,118,673	22,719,427	3.7131	2.875	2.867	2.875	2.852	2.890	7,917,894	2.8694	0.00%
2022-08-18	0	3.720	3.710	3.720	3.700	3.750	6,092,300	22,689,588	3.7243	2.875	2.867	2.875	2.859	2.898	7,883,766	2.8780	-0.53%
2022-08-17	0	3.740	3.740	3.750	3.710	3.770	7,143,018	26,716,105	3.7402	2.890	2.890	2.898	2.867	2.913	9,243,452	2.8903	0.81%
2022-08-16	0	3.710	3.700	3.720	3.680	3.740	2,504,330	9,291,312	3.7101	2.867	2.859	2.875	2.844	2.890	3,240,739	2.8670	-0.27%
2022-08-15	0	3.720	3.720	3.730	3.700	3.750	3,569,533	13,277,739	3.7197	2.875	2.875	2.882	2.859	2.898	4,619,169	2.8745	0.54%
2022-08-12	0	3.700	3.700	3.710	3.650	3.740	6,773,020	25,129,843	3.7103	2.859	2.859	2.867	2.821	2.890	8,764,654	2.8672	1.37%
2022-08-11	0	3.650	3.650	3.660	3.620	3.680	3,368,687	12,304,189	3.6525	2.821	2.821	2.828	2.797	2.844	4,359,263	2.8225	0.83%
2022-08-10	0	3.620	3.610	3.620	3.600	3.650	4,266,540	15,415,659	3.6132	2.797	2.790	2.797	2.782	2.821	5,521,134	2.7921	-0.55%
2022-08-09	0	3.640	3.630	3.640	3.610	3.650	2,814,000	10,222,990	3.6329	2.813	2.805	2.813	2.790	2.821	3,641,468	2.8074	0.55%
2022-08-08	0	3.620	3.620	3.630	3.600	3.680	5,218,000	19,023,810	3.6458	2.797	2.797	2.805	2.782	2.844	6,752,374	2.8174	-0.82%
2022-08-05	0	3.650	3.650	3.660	3.620	3.680	4,571,797	16,692,679	3.6512	2.821	2.821	2.828	2.797	2.844	5,916,153	2.8215	0.27%
2022-08-04	0	3.640	3.640	3.650	3.630	3.670	5,088,534	18,553,709	3.6462	2.813	2.813	2.821	2.805	2.836	6,584,838	2.8176	0.28%
2022-08-03	0	3.630	3.630	3.640	3.610	3.680	5,186,261	18,847,080	3.6340	2.805	2.805	2.813	2.790	2.844	6,711,302	2.8083	-0.55%
2022-08-02	0	3.650	3.640	3.650	3.600	3.720	14,222,990	51,631,734	3.6302	2.821	2.813	2.821	2.782	2.875	18,405,319	2.8053	-1.88%
2022-08-01	0	3.720	3.710	3.720	3.710	3.770	7,474,235	27,818,247	3.7219	2.875	2.867	2.875	2.867	2.913	9,672,065	2.8761	-1.59%
2022-07-29	0	3.780	3.780	3.790	3.750	3.830	11,606,921	43,924,402	3.7843	2.921	2.921	2.929	2.898	2.960	15,019,984	2.9244	-1.05%
2022-07-28	0	3.820	3.820	3.830	3.790	3.850	12,136,380	46,353,122	3.8194	2.952	2.952	2.960	2.929	2.975	15,705,132	2.9515	-0.52%
2022-07-27	0	3.840	3.830	3.840	3.780	3.860	13,711,405	52,235,987	3.8097	2.967	2.960	2.967	2.921	2.983	17,743,300	2.9440	-0.52%
2022-07-26	0	3.860	3.850	3.860	3.820	3.890	9,370,000	36,038,410	3.8461	2.983	2.975	2.983	2.952	3.006	12,125,287	2.9722	0.00%
2022-07-25	0	3.860	3.860	3.870	3.840	3.890	3,845,000	14,834,650	3.8582	2.983	2.983	2.991	2.967	3.006	4,975,638	2.9815	-0.77%
2022-07-22	0	3.890	3.880	3.890	3.860	3.900	4,109,630	15,931,180	3.8765	3.006	2.998	3.006	2.983	3.014	5,318,084	2.9957	-0.26%
2022-07-21	0	3.900	3.890	3.900	3.870	3.940	8,799,222	34,269,365	3.8946	3.014	3.006	3.014	2.991	3.045	11,386,669	3.0096	-1.02%
2022-07-20	0	3.940	3.930	3.940	3.920	3.960	4,315,445	16,988,195	3.9366	3.045	3.037	3.045	3.029	3.060	5,584,419	3.0421	0.00%
2022-07-19	0	3.940	3.930	3.940	3.920	3.960	2,939,000	11,564,740	3.9349	3.045	3.037	3.045	3.029	3.060	3,803,225	3.0408	0.00%
2022-07-18	0	3.940	3.930	3.940	3.900	3.970	7,077,610	27,955,609	3.9499	3.045	3.037	3.045	3.014	3.068	9,158,810	3.0523	1.03%
2022-07-15	0	3.900	3.890	3.900	3.880	3.950	7,607,938	29,731,197	3.9079	3.014	3.006	3.014	2.998	3.052	9,845,083	3.0199	-1.52%
2022-07-14	0	3.960	3.950	3.960	3.920	4.020	7,686,236	30,293,844	3.9413	3.060	3.052	3.060	3.029	3.107	9,946,405	3.0457	-0.75%
2022-07-13	0	3.990	3.990	4.000	3.980	4.060	9,963,296	40,044,129	4.0192	3.083	3.083	3.091	3.076	3.137	12,893,044	3.1059	-0.50%
2022-07-12	0	4.010	4.010	4.020	3.930	4.050	17,521,597	70,396,254	4.0177	3.099	3.099	3.107	3.037	3.130	22,673,895	3.1047	2.04%
2022-07-11	0	3.930	3.930	3.940	3.890	3.950	7,405,000	29,013,280	3.9181	3.037	3.037	3.045	3.006	3.052	9,582,471	3.0277	-0.51%
2022-07-08	0	3.950	3.950	3.960	3.910	3.980	11,388,768	44,922,052	3.9444	3.052	3.052	3.060	3.022	3.076	14,737,682	3.0481	0.51%
2022-07-07	0	3.930	3.920	3.930	3.910	3.950	14,507,000	56,986,680	3.9282	3.037	3.029	3.037	3.022	3.052	18,772,843	3.0356	-0.51%
2022-07-06	0	3.950	3.950	3.960	3.930	3.990	9,403,998	37,168,842	3.9525	3.052	3.052	3.060	3.037	3.083	12,169,282	3.0543	-0.75%
2022-07-05	0	3.980	3.980	3.990	3.970	4.020	12,253,000	48,962,100	3.9959	3.076	3.076	3.083	3.068	3.107	15,856,045	3.0879	-0.50%
2022-07-04	0	4.000	3.990	4.000	3.980	4.050	10,426,010	41,687,050	3.9984	3.091	3.083	3.091	3.076	3.130	13,491,821	3.0898	-0.99%
2022-06-30	0	4.040	4.040	4.050	4.030	4.080	4,737,382	19,182,924	4.0493	3.122	3.122	3.130	3.114	3.153	6,130,429	3.1291	-0.25%
2022-06-29	0	4.050	4.050	4.060	4.050	4.120	12,138,000	49,524,230	4.0801	3.130	3.130	3.137	3.130	3.184	15,707,229	3.1530	-0.25%
2022-06-28	0	4.060	4.050	4.060	4.000	4.070	8,309,000	33,486,460	4.0301	3.137	3.130	3.137	3.091	3.145	10,752,296	3.1144	1.50%
2022-06-27	0	4.000	4.000	4.010	3.940	4.020	13,940,010	55,777,290	4.0012	3.091	3.091	3.099	3.045	3.107	18,039,127	3.0920	0.76%
2022-06-24	0	3.970	3.960	3.970	3.930	3.990	10,471,030	41,384,569	3.9523	3.068	3.060	3.068	3.037	3.083	13,550,079	3.0542	-0.50%
2022-06-23	0	3.990	3.980	3.990	3.940	4.030	11,731,030	46,573,939	3.9701	3.083	3.076	3.083	3.045	3.114	15,180,588	3.0680	0.25%
2022-06-22	0	3.980	3.980	3.990	3.980	4.040	10,867,342	43,540,614	4.0066	3.076	3.076	3.083	3.076	3.122	14,062,929	3.0961	0.27%
2022-06-21	0	4.220	4.220	4.230	4.170	4.270	13,626,000	57,648,270	4.2308	3.067	3.067	3.075	3.031	3.104	18,747,030	3.0751	1.20%
2022-06-20	0	4.170	4.160	4.170	4.150	4.190	13,838,000	57,637,660	4.1652	3.031	3.024	3.031	3.016	3.045	19,038,706	3.0274	0.00%
2022-06-17	0	4.170	4.170	4.180	4.150	4.200	13,457,625	56,054,742	4.1653	3.031	3.031	3.038	3.016	3.053	18,515,375	3.0275	0.00%
2022-06-16	0	4.170	4.170	4.180	4.170	4.300	14,437,440	60,773,759	4.2095	3.031	3.031	3.038	3.031	3.125	19,863,432	3.0596	-2.11%
2022-06-15	0	4.260	4.250	4.260	4.200	4.310	16,998,528	72,673,868	4.2753	3.096	3.089	3.096	3.053	3.133	23,387,048	3.1074	1.19%
2022-06-14	0	4.210	4.210	4.220	4.160	4.250	9,978,000	41,935,350	4.2028	3.060	3.060	3.067	3.024	3.089	13,728,010	3.0547	0.24%
2022-06-13	0	4.200	4.200	4.210	4.160	4.260	13,547,265	57,037,409	4.2103	3.053	3.053	3.060	3.024	3.096	18,638,704	3.0602	-1.87%
2022-06-10	0	4.280	4.270	4.280	4.250	4.310	13,551,000	57,950,350	4.2765	3.111	3.104	3.111	3.089	3.133	18,643,843	3.1083	-0.47%
2022-06-09	0	4.300	4.290	4.300	4.280	4.340	10,318,900	44,504,623	4.3129	3.125	3.118	3.125	3.111	3.154	14,197,030	3.1348	0.23%
2022-06-08	0	4.290	4.290	4.300	4.270	4.330	13,558,220	58,227,388	4.2946	3.118	3.118	3.125	3.104	3.147	18,653,777	3.1215	-0.46%
2022-06-07	0	4.310	4.300	4.310	4.250	4.330	16,632,619	71,257,391	4.2842	3.133	3.125	3.133	3.089	3.147	22,883,620	3.1139	0.47%
2022-06-06	0	4.290	4.290	4.300	4.270	4.410	25,494,000	109,699,010	4.3029	3.118	3.118	3.125	3.104	3.205	35,075,355	3.1275	-2.28%
2022-06-02	0	4.390	4.390	4.410	4.390	4.460	10,438,893	46,106,351	4.4168	3.191	3.191	3.205	3.191	3.242	14,362,120	3.2103	-0.23%
2022-06-01	0	4.400	4.390	4.400	4.380	4.450	7,741,080	34,127,068	4.4086	3.198	3.191	3.198	3.184	3.234	10,650,393	3.2043	-0.23%
2022-05-31	0	4.410	4.400	4.410	4.390	4.490	16,281,000	71,896,530	4.4160	3.205	3.198	3.205	3.191	3.263	22,399,853	3.2097	-1.12%
2022-05-30	0	4.460	4.450	4.460	4.450	4.540	10,024,331	45,032,116	4.4923	3.242	3.234	3.242	3.234	3.300	13,791,754	3.2651	-0.67%
2022-05-27	0	4.490	4.480	4.490	4.440	4.520	8,659,774	38,830,450	4.4840	3.263	3.256	3.263	3.227	3.285	11,914,358	3.2591	1.58%
2022-05-26	0	4.420	4.420	4.430	4.350	4.470	18,461,183	81,367,563	4.4075	3.213	3.213	3.220	3.162	3.249	25,399,410	3.2035	-0.67%
2022-05-25	0	4.450	4.440	4.450	4.370	4.480	12,791,473	56,603,280	4.4251	3.234	3.227	3.234	3.176	3.256	17,598,865	3.2163	-0.45%
2022-05-24	0	4.470	4.460	4.470	4.380	4.520	13,959,694	61,700,888	4.4199	3.249	3.242	3.249	3.184	3.285	19,206,136	3.2126	-0.22%
2022-05-23	0	4.480	4.480	4.490	4.440	4.510	11,300,116	50,475,382	4.4668	3.256	3.256	3.263	3.227	3.278	15,547,014	3.2466	0.00%
2022-05-20	0	4.480	4.480	4.490	4.450	4.520	13,818,510	62,102,229	4.4941	3.256	3.256	3.263	3.234	3.285	19,011,891	3.2665	0.90%
2022-05-19	0	4.440	4.430	4.440	4.310	4.470	11,343,002	49,937,288	4.4025	3.227	3.220	3.227	3.133	3.249	15,606,018	3.1999	1.37%
2022-05-18	0	4.380	4.380	4.390	4.330	4.420	14,305,382	62,761,302	4.3873	3.184	3.184	3.191	3.147	3.213	19,681,743	3.1888	-0.45%
2022-05-17	0	4.400	4.390	4.400	4.350	4.480	14,703,111	64,751,744	4.4039	3.198	3.191	3.198	3.162	3.256	20,228,950	3.2009	-0.45%
2022-05-16	0	4.420	4.420	4.440	4.380	4.490	10,463,773	46,388,275	4.4332	3.213	3.213	3.227	3.184	3.263	14,396,350	3.2222	-0.67%
2022-05-13	0	4.450	4.440	4.450	4.380	4.500	17,660,170	78,007,195	4.4171	3.234	3.227	3.234	3.184	3.271	24,297,354	3.2105	0.23%
2022-05-12	0	4.440	4.430	4.440	4.380	4.570	14,997,565	66,985,384	4.4664	3.227	3.220	3.227	3.184	3.322	20,634,068	3.2463	-1.99%
2022-05-11	0	4.530	4.520	4.530	4.510	4.580	15,535,344	70,630,986	4.5465	3.293	3.285	3.293	3.278	3.329	21,373,959	3.3045	0.00%
2022-05-10	0	4.530	4.520	4.530	4.320	4.610	31,633,999	142,307,465	4.4986	3.293	3.285	3.293	3.140	3.351	43,522,937	3.2697	0.22%
2022-05-06	0	4.520	4.520	4.530	4.480	4.570	20,300,000	91,808,190	4.5226	3.285	3.285	3.293	3.256	3.322	27,929,305	3.2872	-2.80%
2022-05-05	0	4.650	4.650	4.660	4.630	4.740	24,922,991	116,652,804	4.6805	3.380	3.380	3.387	3.365	3.445	34,289,745	3.4020	-1.48%
2022-05-04	0	4.720	4.710	4.720	4.520	4.740	15,369,272	71,865,767	4.6759	3.431	3.423	3.431	3.285	3.445	21,145,472	3.3986	3.06%
2022-05-03	0	4.580	4.580	4.590	4.440	4.600	8,629,185	39,369,037	4.5623	3.329	3.329	3.336	3.227	3.343	11,872,273	3.3160	1.10%
2022-04-29	0	4.530	4.530	4.540	4.470	4.580	12,056,061	54,538,534	4.5237	3.293	3.293	3.300	3.249	3.329	16,587,064	3.2880	0.22%
2022-04-28	0	4.520	4.520	4.530	4.350	4.530	22,548,884	100,858,210	4.4729	3.285	3.285	3.293	3.162	3.293	31,023,382	3.2510	4.15%
2022-04-27	0	4.340	4.330	4.340	4.270	4.450	45,680,584	198,473,487	4.3448	3.154	3.147	3.154	3.104	3.234	62,848,619	3.1580	2.84%
2022-04-26	0	4.220	4.220	4.230	4.140	4.330	17,293,740	73,491,290	4.2496	3.067	3.067	3.075	3.009	3.147	23,793,209	3.0888	1.20%
2022-04-25	0	4.170	4.170	4.180	4.140	4.340	25,631,570	108,422,499	4.2300	3.031	3.031	3.038	3.009	3.154	35,264,628	3.0745	-3.70%
2022-04-22	0	4.330	4.320	4.330	4.200	4.350	10,550,084	45,374,487	4.3009	3.147	3.140	3.147	3.053	3.162	14,515,099	3.1260	0.70%
2022-04-21	0	4.300	4.300	4.310	4.240	4.360	18,967,020	81,438,415	4.2937	3.125	3.125	3.133	3.082	3.169	26,095,354	3.1208	-0.69%
2022-04-20	0	4.330	4.320	4.330	4.300	4.530	30,265,000	131,880,300	4.3575	3.147	3.140	3.147	3.125	3.293	41,639,430	3.1672	-3.13%
2022-04-19	0	4.470	4.470	4.480	4.370	4.540	22,460,098	100,411,538	4.4707	3.249	3.249	3.256	3.176	3.300	30,901,228	3.2494	-0.67%
2022-04-14	0	4.500	4.500	4.510	4.370	4.520	24,725,864	110,674,302	4.4761	3.271	3.271	3.278	3.176	3.285	34,018,532	3.2534	2.97%
2022-04-13	0	4.370	4.370	4.380	4.340	4.440	16,042,378	70,450,570	4.3915	3.176	3.176	3.184	3.154	3.227	22,071,550	3.1919	0.23%
2022-04-12	0	4.360	4.360	4.380	4.360	4.480	36,993,912	163,217,364	4.4120	3.169	3.169	3.184	3.169	3.256	50,897,254	3.2068	-0.91%
2022-04-11	0	4.400	4.400	4.420	4.400	4.610	58,899,211	266,375,690	4.5226	3.198	3.198	3.213	3.198	3.351	81,035,175	3.2872	-1.79%
2022-04-08	0	4.480	4.480	4.490	4.340	4.510	69,182,953	307,317,811	4.4421	3.256	3.256	3.263	3.154	3.278	95,183,833	3.2287	4.67%
2022-04-07	0	4.280	4.270	4.280	4.210	4.370	25,328,371	108,549,930	4.2857	3.111	3.104	3.111	3.060	3.176	34,847,478	3.1150	-0.70%
2022-04-06	0	4.310	4.300	4.310	4.110	4.320	34,222,500	145,558,965	4.2533	3.133	3.125	3.133	2.987	3.140	47,084,268	3.0915	2.86%
2022-04-04	0	4.190	4.190	4.210	4.120	4.230	8,080,360	33,894,707	4.1947	3.045	3.045	3.060	2.995	3.075	11,117,184	3.0489	1.70%
2022-04-01	0	4.120	4.110	4.120	4.050	4.140	4,923,160	20,256,574	4.1145	2.995	2.987	2.995	2.944	3.009	6,773,421	2.9906	-0.48%
2022-03-31	0	4.140	4.130	4.140	4.070	4.180	11,547,400	47,584,678	4.1208	3.009	3.002	3.009	2.958	3.038	15,887,234	2.9952	-2.59%
2022-03-30	0	4.250	4.230	4.250	4.170	4.260	19,367,940	81,824,038	4.2247	3.089	3.075	3.089	3.031	3.096	26,646,951	3.0707	2.41%
2022-03-29	0	4.150	4.150	4.160	4.100	4.200	7,674,000	31,807,720	4.1449	3.016	3.016	3.024	2.980	3.053	10,558,103	3.0126	-0.24%
2022-03-28	0	4.160	4.160	4.170	4.040	4.200	14,748,055	60,807,122	4.1231	3.024	3.024	3.031	2.936	3.053	20,290,785	2.9968	1.71%
2022-03-25	0	4.090	4.090	4.100	4.070	4.210	17,752,000	73,017,660	4.1132	2.973	2.973	2.980	2.958	3.060	24,423,696	2.9896	-1.68%
2022-03-24	0	4.160	4.160	4.170	4.140	4.260	18,112,433	75,785,280	4.1842	3.024	3.024	3.031	3.009	3.096	24,919,590	3.0412	-1.19%
2022-03-23	0	4.210	4.200	4.210	4.180	4.300	16,014,390	67,827,757	4.2354	3.060	3.053	3.060	3.038	3.125	22,033,044	3.0785	-1.64%
2022-03-22	0	4.280	4.270	4.280	4.170	4.290	16,890,000	71,553,820	4.2365	3.111	3.104	3.111	3.031	3.118	23,237,732	3.0792	2.39%
2022-03-21	0	4.180	4.170	4.180	4.160	4.270	12,619,929	52,922,901	4.1936	3.038	3.031	3.038	3.024	3.104	17,362,850	3.0481	-1.42%
2022-03-18	0	4.240	4.240	4.250	4.060	4.240	21,827,071	91,246,968	4.1804	3.082	3.082	3.089	2.951	3.082	30,030,292	3.0385	3.67%
2022-03-17	0	4.090	4.080	4.090	4.020	4.160	32,677,960	133,946,696	4.0990	2.973	2.965	2.973	2.922	3.024	44,959,247	2.9793	3.54%
2022-03-16	0	3.950	3.950	3.960	3.720	3.980	34,088,390	131,713,150	3.8639	2.871	2.871	2.878	2.704	2.893	46,899,756	2.8084	5.05%
2022-03-15	0	3.760	3.750	3.760	3.660	3.990	59,483,109	227,611,817	3.8265	2.733	2.726	2.733	2.660	2.900	81,838,518	2.7812	-7.62%
2022-03-14	0	4.070	4.060	4.070	4.000	4.210	31,925,500	131,440,945	4.1171	2.958	2.951	2.958	2.907	3.060	43,923,992	2.9925	-4.46%
2022-03-11	0	4.260	4.250	4.260	4.140	4.340	25,674,160	107,867,472	4.2014	3.096	3.089	3.096	3.009	3.154	35,323,224	3.0537	-2.07%
2022-03-10	0	4.350	4.350	4.370	4.300	4.450	15,048,000	65,810,150	4.3733	3.162	3.162	3.176	3.125	3.234	20,703,457	3.1787	0.46%
2022-03-09	0	4.330	4.330	4.340	4.140	4.440	29,128,515	124,371,698	4.2698	3.147	3.147	3.154	3.009	3.227	40,075,822	3.1034	-0.69%
2022-03-08	0	4.360	4.360	4.370	4.330	4.540	22,220,000	98,196,180	4.4193	3.169	3.169	3.176	3.147	3.300	30,570,895	3.2121	-3.33%
2022-03-07	0	4.510	4.500	4.510	4.430	4.660	40,374,562	183,647,967	4.5486	3.278	3.271	3.278	3.220	3.387	55,548,447	3.3061	0.00%
2022-03-04	0	4.510	4.490	4.510	4.440	4.540	16,426,528	73,751,291	4.4898	3.278	3.263	3.278	3.227	3.300	22,600,075	3.2633	-1.31%
2022-03-03	0	4.570	4.560	4.570	4.520	4.650	17,200,669	79,084,318	4.5977	3.322	3.314	3.322	3.285	3.380	23,665,159	3.3418	0.66%
2022-03-02	0	4.540	4.530	4.540	4.520	4.660	9,926,020	45,323,455	4.5661	3.300	3.293	3.300	3.285	3.387	13,656,495	3.3188	-2.16%
2022-03-01	0	4.640	4.640	4.650	4.470	4.660	19,167,700	87,988,530	4.5905	3.373	3.373	3.380	3.249	3.387	26,371,455	3.3365	3.57%
2022-02-28	0	4.480	4.480	4.490	4.420	4.520	18,316,987	81,742,202	4.4626	3.256	3.256	3.263	3.213	3.285	25,201,021	3.2436	-1.32%
2022-02-25	0	4.540	4.540	4.550	4.450	4.650	21,474,551	97,619,550	4.5458	3.300	3.300	3.307	3.234	3.380	29,545,285	3.3041	-0.66%
2022-02-24	0	4.570	4.560	4.570	4.480	4.770	58,765,430	269,152,478	4.5801	3.322	3.314	3.322	3.256	3.467	80,851,115	3.3290	-4.59%
2022-02-23	0	4.790	4.780	4.790	4.730	4.830	14,937,526	71,304,954	4.7735	3.482	3.474	3.482	3.438	3.511	20,551,464	3.4696	-0.21%
2022-02-22	0	4.800	4.790	4.800	4.710	4.940	32,503,034	155,612,394	4.7876	3.489	3.482	3.489	3.423	3.591	44,718,579	3.4798	-3.23%
2022-02-21	0	4.960	4.950	4.960	4.940	5.000	7,766,854	38,525,123	4.9602	3.605	3.598	3.605	3.591	3.634	10,685,854	3.6052	-0.40%
2022-02-18	0	4.980	4.980	4.990	4.890	5.020	25,419,560	126,048,960	4.9587	3.620	3.620	3.627	3.554	3.649	34,972,938	3.6042	0.40%
2022-02-17	0	4.960	4.960	4.970	4.900	5.040	19,963,606	99,232,050	4.9706	3.605	3.605	3.612	3.561	3.663	27,466,485	3.6128	-0.20%
2022-02-16	0	4.970	4.970	4.980	4.830	5.150	44,233,250	221,462,050	5.0067	3.612	3.612	3.620	3.511	3.743	60,857,337	3.6390	3.33%
2022-02-15	0	4.810	4.810	4.820	4.780	4.930	18,202,710	88,116,300	4.8408	3.496	3.496	3.503	3.474	3.583	25,043,795	3.5185	-1.03%
2022-02-14	0	4.860	4.850	4.860	4.800	4.940	22,786,230	111,046,877	4.8734	3.532	3.525	3.532	3.489	3.591	31,349,930	3.5422	-2.41%
2022-02-11	0	4.980	4.980	4.990	4.910	5.170	51,632,332	260,427,382	5.0439	3.620	3.620	3.627	3.569	3.758	71,037,200	3.6661	-2.54%
2022-02-10	0	5.110	5.110	5.120	4.970	5.130	49,086,336	249,662,257	5.0862	3.714	3.714	3.721	3.612	3.729	67,534,348	3.6968	2.20%
2022-02-09	0	5.000	4.990	5.000	4.940	5.070	27,560,770	137,518,281	4.9896	3.634	3.627	3.634	3.591	3.685	37,918,875	3.6266	-0.40%
2022-02-08	0	5.020	5.010	5.020	4.880	5.080	67,350,998	336,293,172	4.9931	3.649	3.641	3.649	3.547	3.692	92,663,378	3.6292	0.80%
2022-02-07	0	4.980	4.980	4.990	4.590	5.010	120,933,322	589,295,991	4.8729	3.620	3.620	3.627	3.336	3.641	166,383,432	3.5418	8.50%
2022-02-04	0	4.590	4.580	4.590	4.520	4.620	9,944,127	45,620,532	4.5877	3.336	3.329	3.336	3.285	3.358	13,681,407	3.3345	1.55%
2022-01-31	0	4.520	4.510	4.520	4.420	4.520	2,520,000	11,315,850	4.4904	3.285	3.278	3.285	3.213	3.285	3,467,086	3.2638	1.12%
2022-01-28	0	4.470	4.460	4.470	4.390	4.540	13,772,400	61,433,048	4.4606	3.249	3.242	3.249	3.191	3.300	18,948,451	3.2421	-1.76%
2022-01-27	0	4.550	4.540	4.550	4.510	4.590	8,562,289	38,881,330	4.5410	3.307	3.300	3.307	3.278	3.336	11,780,236	3.3006	0.00%
2022-01-26	0	4.550	4.550	4.560	4.460	4.600	14,084,625	64,053,360	4.5478	3.307	3.307	3.314	3.242	3.343	19,378,019	3.3055	1.79%
2022-01-25	0	4.470	4.470	4.480	4.430	4.640	17,819,000	80,689,050	4.5283	3.249	3.249	3.256	3.220	3.373	24,515,876	3.2913	-3.66%
2022-01-24	0	4.640	4.630	4.640	4.550	4.700	17,390,164	80,890,467	4.6515	3.373	3.365	3.373	3.307	3.416	23,925,872	3.3809	0.65%
2022-01-21	0	4.610	4.600	4.610	4.540	4.660	15,253,676	70,089,475	4.5949	3.351	3.343	3.351	3.300	3.387	20,986,432	3.3398	-1.07%
2022-01-20	0	4.660	4.650	4.660	4.550	4.660	33,395,251	154,030,357	4.6123	3.387	3.380	3.387	3.307	3.387	45,946,116	3.3524	1.97%
2022-01-19	0	4.570	4.570	4.580	4.490	4.590	34,511,562	156,903,985	4.5464	3.322	3.322	3.329	3.263	3.336	47,481,968	3.3045	2.47%
2022-01-18	0	4.460	4.460	4.480	4.300	4.540	40,238,395	179,881,381	4.4704	3.242	3.242	3.256	3.125	3.300	55,361,104	3.2492	3.48%
2022-01-17	0	4.310	4.310	4.330	4.270	4.420	21,439,300	92,673,197	4.3226	3.133	3.133	3.147	3.104	3.213	29,496,786	3.1418	-2.27%
2022-01-14	0	4.410	4.410	4.420	4.360	4.500	18,581,000	81,751,680	4.3997	3.205	3.205	3.213	3.169	3.271	25,564,257	3.1979	-1.78%
2022-01-13	0	4.490	4.480	4.490	4.420	4.560	27,944,164	125,596,179	4.4945	3.263	3.256	3.263	3.213	3.314	38,446,359	3.2668	-0.22%
2022-01-12	0	4.500	4.500	4.510	4.440	4.530	21,450,157	95,927,786	4.4721	3.271	3.271	3.278	3.227	3.293	29,511,723	3.2505	-0.22%
2022-01-11	0	4.510	4.510	4.520	4.480	4.560	20,237,823	91,695,480	4.5309	3.278	3.278	3.285	3.256	3.314	27,843,760	3.2932	0.22%
2022-01-10	0	4.500	4.480	4.500	4.450	4.510	27,321,182	122,277,495	4.4756	3.271	3.256	3.271	3.234	3.278	37,589,243	3.2530	1.81%
2022-01-07	0	4.420	4.420	4.440	4.310	4.450	42,435,384	186,877,982	4.4038	3.213	3.213	3.227	3.133	3.234	58,383,783	3.2009	2.55%
2022-01-06	0	4.310	4.300	4.310	4.210	4.390	32,462,854	140,799,125	4.3372	3.133	3.125	3.133	3.060	3.191	44,663,298	3.1525	1.41%
2022-01-05	0	4.250	4.220	4.250	4.220	4.270	11,328,169	48,058,898	4.2424	3.089	3.067	3.089	3.067	3.104	15,585,610	3.0835	-0.47%
2022-01-04	0	4.270	4.240	4.270	4.230	4.290	9,073,976	38,665,026	4.2611	3.104	3.082	3.104	3.075	3.118	12,484,229	3.0971	0.00%
2022-01-03	0	4.270	4.270	4.280	4.240	4.290	5,258,296	22,475,831	4.2744	3.104	3.104	3.111	3.082	3.118	7,234,510	3.1068	0.71%
2021-12-31	0	4.240	4.240	4.250	4.220	4.260	3,550,104	15,039,155	4.2363	3.082	3.082	3.089	3.067	3.096	4,884,332	3.0791	0.47%
2021-12-30	0	4.220	4.220	4.230	4.210	4.250	2,167,935	9,169,086	4.2294	3.067	3.067	3.075	3.060	3.089	2,982,705	3.0741	-0.47%
2021-12-29	0	4.240	4.230	4.240	4.220	4.260	2,279,000	9,661,820	4.2395	3.082	3.075	3.082	3.067	3.096	3,135,512	3.0814	-0.70%
2021-12-28	0	4.270	4.260	4.270	4.240	4.310	8,532,334	36,466,779	4.2740	3.104	3.096	3.104	3.082	3.133	11,739,023	3.1065	-0.47%
2021-12-24	0	4.290	4.290	4.300	4.260	4.320	3,992,164	17,101,998	4.2839	3.118	3.118	3.125	3.096	3.140	5,492,530	3.1137	-0.23%
2021-12-23	0	4.300	4.300	4.320	4.260	4.320	7,442,206	31,978,604	4.2969	3.125	3.125	3.140	3.096	3.140	10,239,194	3.1232	0.47%
2021-12-22	0	4.280	4.280	4.290	4.250	4.330	10,129,400	43,296,342	4.2743	3.111	3.111	3.118	3.089	3.147	13,936,311	3.1067	-0.47%
2021-12-21	0	4.300	4.290	4.300	4.220	4.320	19,053,511	81,814,503	4.2939	3.125	3.118	3.125	3.067	3.140	26,214,351	3.1210	1.18%
2021-12-20	0	4.250	4.250	4.260	4.200	4.300	23,647,730	100,803,531	4.2627	3.089	3.089	3.096	3.053	3.125	32,535,205	3.0983	0.24%
2021-12-17	0	4.240	4.230	4.250	4.210	4.310	13,075,000	55,854,820	4.2719	3.082	3.075	3.089	3.060	3.133	17,988,949	3.1050	0.47%
2021-12-16	0	4.220	4.220	4.230	4.180	4.260	18,375,777	77,519,035	4.2185	3.067	3.067	3.075	3.038	3.096	25,281,906	3.0662	0.72%
2021-12-15	0	4.190	4.180	4.190	4.160	4.270	13,319,914	56,054,851	4.2083	3.045	3.038	3.045	3.024	3.104	18,325,909	3.0588	-0.24%
2021-12-14	0	4.200	4.200	4.210	4.200	4.300	9,426,000	39,781,190	4.2204	3.053	3.053	3.060	3.053	3.125	12,968,553	3.0675	-2.55%
2021-12-13	0	4.310	4.310	4.320	4.230	4.380	22,018,119	95,160,650	4.3219	3.133	3.133	3.140	3.075	3.184	30,293,141	3.1413	2.13%
2021-12-10	0	4.220	4.210	4.220	4.200	4.320	9,356,699	39,991,075	4.2741	3.067	3.060	3.067	3.053	3.140	12,873,207	3.1065	-1.17%
2021-12-09	0	4.270	4.260	4.270	4.220	4.280	8,702,437	36,986,799	4.2502	3.104	3.096	3.104	3.067	3.111	11,973,055	3.0892	0.71%
2021-12-08	0	4.240	4.230	4.240	4.220	4.300	6,541,918	27,818,952	4.2524	3.082	3.075	3.082	3.067	3.125	9,000,553	3.0908	-0.93%
2021-12-07	0	4.280	4.270	4.280	4.170	4.280	39,793,836	168,393,637	4.2317	3.111	3.104	3.111	3.031	3.111	54,749,468	3.0757	2.88%
2021-12-06	0	4.160	4.150	4.160	4.120	4.240	9,372,209	39,172,573	4.1797	3.024	3.016	3.024	2.995	3.082	12,894,546	3.0379	-0.72%
2021-12-03	0	4.190	4.190	4.200	4.130	4.230	22,636,948	94,643,153	4.1809	3.045	3.045	3.053	3.002	3.075	31,144,543	3.0388	0.96%
2021-12-02	0	4.150	4.140	4.150	4.070	4.190	10,899,025	45,121,463	4.1400	3.016	3.009	3.016	2.958	3.045	14,995,182	3.0091	1.97%
2021-12-01	0	4.070	4.070	4.080	4.050	4.110	9,853,000	40,143,060	4.0742	2.958	2.958	2.965	2.944	2.987	13,556,032	2.9613	-0.25%
2021-11-30	0	4.080	4.080	4.090	4.040	4.140	8,705,619	35,571,582	4.0860	2.965	2.965	2.973	2.936	3.009	11,977,433	2.9699	-1.45%
2021-11-29	0	4.140	4.130	4.140	4.020	4.140	18,707,000	76,355,020	4.0816	3.009	3.002	3.009	2.922	3.009	25,737,612	2.9667	0.49%
2021-11-26	0	4.120	4.110	4.120	4.110	4.170	4,640,608	19,134,166	4.1232	2.995	2.987	2.995	2.987	3.031	6,384,678	2.9969	-1.20%
2021-11-25	0	4.170	4.160	4.170	4.140	4.200	4,694,864	19,518,225	4.1574	3.031	3.024	3.031	3.009	3.053	6,459,325	3.0217	0.24%
2021-11-24	0	4.160	4.160	4.170	4.140	4.200	4,540,020	18,899,026	4.1628	3.024	3.024	3.031	3.009	3.053	6,246,286	3.0256	0.24%
2021-11-23	0	4.150	4.150	4.160	4.110	4.170	6,327,145	26,249,788	4.1488	3.016	3.016	3.024	2.987	3.031	8,705,062	3.0155	0.73%
2021-11-22	0	4.120	4.120	4.130	4.110	4.140	6,959,629	28,695,693	4.1232	2.995	2.995	3.002	2.987	3.009	9,575,251	2.9969	-0.24%
2021-11-19	0	4.130	4.130	4.140	4.080	4.180	8,710,225	35,862,232	4.1173	3.002	3.002	3.009	2.965	3.038	11,983,770	2.9926	0.73%
2021-11-18	0	4.100	4.090	4.100	4.080	4.110	2,062,000	8,447,430	4.0967	2.980	2.973	2.980	2.965	2.987	2,836,957	2.9776	-0.24%
2021-11-17	0	4.110	4.100	4.110	4.080	4.110	3,385,768	13,883,460	4.1005	2.987	2.980	2.987	2.965	2.987	4,658,234	2.9804	0.74%
2021-11-16	0	4.080	4.080	4.100	4.070	4.150	8,010,000	32,857,560	4.1021	2.965	2.965	2.980	2.958	3.016	11,020,381	2.9815	-0.24%
2021-11-15	0	4.090	4.080	4.090	4.080	4.140	5,024,831	20,634,960	4.1066	2.973	2.965	2.973	2.965	3.009	6,913,302	2.9848	-0.24%
2021-11-12	0	4.100	4.100	4.110	4.100	4.150	8,349,000	34,350,760	4.1144	2.980	2.980	2.987	2.980	3.016	11,486,787	2.9905	-0.49%
2021-11-11	0	4.120	4.110	4.120	4.040	4.130	8,011,981	32,872,863	4.1030	2.995	2.987	2.995	2.936	3.002	11,023,107	2.9822	1.98%
2021-11-10	0	4.040	4.030	4.040	4.010	4.080	7,031,966	28,338,722	4.0300	2.936	2.929	2.936	2.915	2.965	9,674,775	2.9291	-0.25%
2021-11-09	0	4.050	4.050	4.060	4.030	4.090	3,038,650	12,320,279	4.0545	2.944	2.944	2.951	2.929	2.973	4,180,659	2.9470	-0.74%
2021-11-08	0	4.080	4.060	4.080	4.040	4.110	4,725,000	19,233,600	4.0706	2.965	2.951	2.965	2.936	2.987	6,500,787	2.9587	-0.24%
2021-11-05	0	4.090	4.060	4.090	4.000	4.090	11,670,979	47,142,715	4.0393	2.973	2.951	2.973	2.907	2.973	16,057,258	2.9359	0.99%
2021-11-04	0	4.050	4.040	4.050	4.000	4.070	12,407,734	49,874,955	4.0197	2.944	2.936	2.944	2.907	2.958	17,070,906	2.9216	-0.25%
2021-11-03	0	4.060	4.050	4.060	4.000	4.100	11,948,671	48,283,834	4.0409	2.951	2.944	2.951	2.907	2.980	16,439,314	2.9371	-0.25%
2021-11-02	0	4.070	4.070	4.080	4.060	4.150	9,691,683	39,712,636	4.0976	2.958	2.958	2.965	2.951	3.016	13,334,087	2.9783	-0.49%
2021-11-01	0	4.090	4.090	4.100	4.090	4.150	6,442,300	26,480,363	4.1104	2.973	2.973	2.980	2.973	3.016	8,863,496	2.9876	-1.68%
2021-10-29	0	4.160	4.160	4.170	4.050	4.160	15,422,459	63,358,683	4.1082	3.024	3.024	3.031	2.944	3.024	21,218,649	2.9860	2.46%
2021-10-28	0	4.060	4.060	4.080	4.050	4.140	14,671,000	59,910,680	4.0836	2.951	2.951	2.965	2.944	3.009	20,184,770	2.9681	-1.93%
2021-10-27	0	4.140	4.140	4.150	4.110	4.190	12,237,012	50,655,220	4.1395	3.009	3.009	3.016	2.987	3.045	16,836,022	3.0087	-1.19%
2021-10-26	0	4.190	4.190	4.200	4.160	4.260	8,042,000	33,901,950	4.2156	3.045	3.045	3.053	3.024	3.096	11,064,408	3.0641	0.00%
2021-10-25	0	4.190	4.180	4.190	4.170	4.270	14,450,176	61,025,224	4.2231	3.045	3.038	3.045	3.031	3.104	19,880,955	3.0695	-0.48%
2021-10-22	0	4.210	4.200	4.210	4.150	4.250	11,919,000	50,106,450	4.2039	3.060	3.053	3.060	3.016	3.089	16,398,492	3.0556	1.20%
2021-10-21	0	4.160	4.160	4.170	4.120	4.170	6,631,480	27,495,085	4.1461	3.024	3.024	3.031	2.995	3.031	9,123,775	3.0136	0.48%
2021-10-20	0	4.140	4.130	4.140	4.120	4.210	10,432,000	43,353,300	4.1558	3.009	3.002	3.009	2.995	3.060	14,352,636	3.0206	-0.72%
2021-10-19	0	4.170	4.170	4.180	4.140	4.200	8,344,284	34,807,952	4.1715	3.031	3.031	3.038	3.009	3.053	11,480,298	3.0320	0.72%
2021-10-18	0	4.140	4.140	4.160	4.140	4.190	9,013,562	37,488,465	4.1591	3.009	3.009	3.024	3.009	3.045	12,401,110	3.0230	-0.48%
2021-10-15	0	4.160	4.150	4.160	4.110	4.240	20,257,476	83,831,732	4.1383	3.024	3.016	3.024	2.987	3.082	27,870,800	3.0079	-0.95%
2021-10-12	0	4.200	4.190	4.200	4.170	4.280	11,966,881	50,343,276	4.2069	3.053	3.045	3.053	3.031	3.111	16,464,368	3.0577	-1.87%
2021-10-11	0	4.280	4.260	4.280	4.220	4.400	16,005,250	69,015,112	4.3120	3.111	3.096	3.111	3.067	3.198	22,020,469	3.1341	-2.51%
2021-10-08	0	4.390	4.380	4.390	4.270	4.410	18,536,535	80,539,459	4.3449	3.191	3.184	3.191	3.104	3.205	25,503,081	3.1580	0.23%
2021-10-07	0	4.380	4.370	4.380	4.340	4.450	14,800,000	64,925,240	4.3868	3.184	3.176	3.184	3.154	3.234	20,362,252	3.1885	0.92%
2021-10-06	0	4.340	4.330	4.340	4.160	4.400	20,540,412	88,621,733	4.3145	3.154	3.147	3.154	3.024	3.198	28,260,071	3.1359	4.33%
2021-10-05	0	4.160	4.160	4.170	4.120	4.180	4,266,384	17,738,153	4.1577	3.024	3.024	3.031	2.995	3.038	5,869,810	3.0219	0.00%
2021-10-04	0	4.160	4.150	4.160	4.080	4.190	10,938,094	45,224,934	4.1346	3.024	3.016	3.024	2.965	3.045	15,048,934	3.0052	-0.48%
2021-09-30	0	4.180	4.170	4.180	4.110	4.210	4,957,000	20,707,510	4.1774	3.038	3.031	3.038	2.987	3.060	6,819,979	3.0363	0.00%
2021-09-29	0	4.180	4.170	4.180	4.040	4.240	15,138,158	62,883,825	4.1540	3.038	3.031	3.038	2.936	3.082	20,827,499	3.0193	-0.95%
2021-09-28	0	4.220	4.220	4.240	4.160	4.270	19,277,136	81,424,705	4.2239	3.067	3.067	3.082	3.024	3.104	26,522,020	3.0701	1.20%
2021-09-27	0	4.170	4.170	4.180	4.150	4.340	26,151,110	110,266,903	4.2165	3.031	3.031	3.038	3.016	3.154	35,979,425	3.0647	-2.57%
2021-09-24	0	4.280	4.250	4.280	4.190	4.390	27,526,000	118,390,750	4.3011	3.111	3.089	3.111	3.045	3.191	37,871,037	3.1262	-1.83%
2021-09-23	0	4.360	4.350	4.360	4.330	4.440	31,335,219	137,256,234	4.3803	3.169	3.162	3.169	3.147	3.227	43,111,867	3.1837	2.35%
2021-09-21	0	4.260	4.260	4.270	4.160	4.300	10,730,600	45,476,168	4.2380	3.096	3.096	3.104	3.024	3.125	14,763,458	3.0803	0.47%
2021-09-20	0	4.240	4.230	4.240	4.160	4.400	23,894,000	100,722,900	4.2154	3.082	3.075	3.082	3.024	3.198	32,874,031	3.0639	-3.85%
2021-09-17	0	4.410	4.400	4.410	4.360	4.540	17,663,197	78,484,613	4.4434	3.205	3.198	3.205	3.169	3.300	24,301,518	3.2296	-1.56%
2021-09-16	0	4.480	4.480	4.490	4.340	4.560	23,706,440	105,556,368	4.4526	3.256	3.256	3.263	3.154	3.314	32,615,980	3.2363	0.67%
2021-09-15	0	4.450	4.430	4.450	4.350	4.470	25,157,497	111,055,052	4.4144	3.234	3.220	3.234	3.162	3.249	34,612,385	3.2085	-0.45%
2021-09-14	0	4.470	4.460	4.470	4.330	4.660	48,177,056	213,949,410	4.4409	3.249	3.242	3.249	3.147	3.387	66,283,335	3.2278	-3.25%
2021-09-13	0	4.620	4.620	4.630	4.560	4.650	22,623,749	104,305,429	4.6104	3.358	3.358	3.365	3.314	3.380	31,126,384	3.3510	0.22%
2021-09-10	0	4.610	4.610	4.620	4.540	4.730	52,578,246	244,020,049	4.6411	3.351	3.351	3.358	3.300	3.438	72,338,615	3.3733	0.22%
2021-09-09	0	4.600	4.590	4.600	4.420	4.650	59,051,501	270,012,209	4.5725	3.343	3.336	3.343	3.213	3.380	81,244,699	3.3234	2.68%
2021-09-08	0	4.480	4.480	4.490	4.430	4.600	48,792,759	219,531,013	4.4993	3.256	3.256	3.263	3.220	3.343	67,130,437	3.2702	-2.18%
2021-09-07	0	4.580	4.580	4.600	4.540	4.700	50,670,935	234,203,379	4.6220	3.329	3.329	3.343	3.300	3.416	69,714,483	3.3595	-0.87%
2021-09-06	0	4.620	4.610	4.620	4.400	4.680	108,692,248	494,894,837	4.5532	3.358	3.351	3.358	3.198	3.402	149,541,821	3.3094	5.24%
2021-09-03	0	4.390	4.390	4.400	4.380	4.500	63,352,147	281,088,854	4.4369	3.191	3.191	3.198	3.184	3.271	87,161,648	3.2249	-2.01%
2021-09-02	0	4.480	4.470	4.480	4.250	4.500	146,799,633	643,467,363	4.3833	3.256	3.249	3.256	3.089	3.271	201,971,023	3.1859	6.41%
2021-09-01	0	4.210	4.210	4.220	3.940	4.330	145,995,278	613,715,710	4.2037	3.060	3.060	3.067	2.864	3.147	200,864,369	3.0554	6.85%
2021-08-31	0	3.940	3.940	3.950	3.850	3.960	48,834,901	190,643,598	3.9038	2.864	2.864	2.871	2.798	2.878	67,188,417	2.8374	2.34%
2021-08-30	0	3.850	3.840	3.850	3.830	3.870	10,205,815	39,283,647	3.8491	2.798	2.791	2.798	2.784	2.813	14,041,444	2.7977	0.26%
2021-08-27	0	3.840	3.830	3.840	3.800	3.860	9,957,720	38,138,063	3.8300	2.791	2.784	2.791	2.762	2.806	13,700,108	2.7838	0.26%
2021-08-26	0	3.830	3.830	3.840	3.800	3.890	19,581,189	75,299,707	3.8455	2.784	2.784	2.791	2.762	2.827	26,940,345	2.7951	-0.26%
2021-08-25	0	3.840	3.830	3.840	3.780	3.860	16,445,370	63,029,098	3.8326	2.791	2.784	2.791	2.747	2.806	22,625,998	2.7857	1.32%
2021-08-24	0	3.790	3.790	3.810	3.780	3.830	16,863,950	64,178,662	3.8057	2.755	2.755	2.769	2.747	2.784	23,201,892	2.7661	0.53%
2021-08-23	0	3.770	3.760	3.770	3.760	3.810	10,730,748	40,622,157	3.7856	2.740	2.733	2.740	2.733	2.769	14,763,662	2.7515	-0.26%
2021-08-20	0	3.780	3.780	3.790	3.710	3.870	22,949,489	86,619,778	3.7744	2.747	2.747	2.755	2.697	2.813	31,574,546	2.7433	-2.33%
2021-08-19	0	3.870	3.860	3.870	3.810	3.890	16,207,000	62,351,860	3.8472	2.813	2.806	2.813	2.769	2.827	22,298,042	2.7963	-0.26%
2021-08-18	0	3.880	3.870	3.880	3.840	3.890	16,053,940	62,118,745	3.8694	2.820	2.813	2.820	2.791	2.827	22,087,458	2.8124	0.78%
2021-08-17	0	3.850	3.850	3.860	3.800	3.950	38,474,090	149,080,876	3.8748	2.798	2.798	2.806	2.762	2.871	52,933,724	2.8164	-0.52%
2021-08-16	0	3.870	3.860	3.870	3.850	3.910	14,957,040	58,011,281	3.8785	2.813	2.806	2.813	2.798	2.842	20,578,312	2.8190	0.00%
2021-08-13	0	3.870	3.860	3.870	3.830	3.890	12,859,704	49,681,659	3.8634	2.813	2.806	2.813	2.784	2.827	17,692,739	2.8080	0.52%
2021-08-12	0	3.850	3.850	3.860	3.840	3.870	13,009,696	50,150,986	3.8549	2.798	2.798	2.806	2.791	2.813	17,899,102	2.8019	0.26%
2021-08-11	0	3.840	3.840	3.850	3.840	3.880	9,771,143	37,719,346	3.8603	2.791	2.791	2.798	2.791	2.820	13,443,411	2.8058	0.00%
2021-08-10	0	3.840	3.840	3.850	3.820	3.860	12,675,266	48,652,748	3.8384	2.791	2.791	2.798	2.777	2.806	17,438,984	2.7899	0.26%
2021-08-09	0	3.830	3.820	3.830	3.810	3.870	14,049,636	53,965,685	3.8411	2.784	2.777	2.784	2.769	2.813	19,329,880	2.7918	-0.26%
2021-08-06	0	3.840	3.830	3.840	3.830	3.870	15,683,158	60,375,249	3.8497	2.791	2.784	2.791	2.784	2.813	21,577,325	2.7981	-0.52%
2021-08-05	0	3.860	3.850	3.860	3.830	3.880	11,701,000	45,038,740	3.8491	2.806	2.798	2.806	2.784	2.820	16,098,562	2.7977	-0.26%
2021-08-04	0	3.870	3.870	3.880	3.850	3.920	11,078,058	42,923,322	3.8746	2.813	2.813	2.820	2.798	2.849	15,241,501	2.8162	0.00%
2021-08-03	0	3.870	3.870	3.880	3.780	3.910	54,547,127	211,478,844	3.8770	2.813	2.813	2.820	2.747	2.842	75,047,456	2.8179	2.11%
2021-08-02	0	3.790	3.780	3.790	3.720	3.810	22,580,465	85,261,251	3.7759	2.755	2.747	2.755	2.704	2.769	31,066,833	2.7444	1.07%
2021-07-30	0	3.750	3.730	3.750	3.680	3.780	25,303,358	94,533,125	3.7360	2.726	2.711	2.726	2.675	2.747	34,813,065	2.7154	0.81%
2021-07-29	0	3.720	3.710	3.720	3.650	3.720	17,891,224	66,009,413	3.6895	2.704	2.697	2.704	2.653	2.704	24,615,244	2.6816	1.92%
2021-07-28	0	3.650	3.650	3.670	3.620	3.710	28,828,374	105,362,509	3.6548	2.653	2.653	2.667	2.631	2.697	39,662,880	2.6565	-0.54%
2021-07-27	0	3.670	3.640	3.670	3.570	3.750	23,634,280	86,610,001	3.6646	2.667	2.646	2.667	2.595	2.726	32,516,701	2.6636	-0.54%
2021-07-26	0	3.690	3.690	3.700	3.680	3.760	43,147,318	160,929,425	3.7298	2.682	2.682	2.689	2.675	2.733	59,363,282	2.7109	0.54%
2021-07-23	0	3.670	3.670	3.690	3.650	3.740	28,342,659	104,669,872	3.6930	2.667	2.667	2.682	2.653	2.718	38,994,619	2.6842	0.55%
2021-07-22	0	3.650	3.650	3.660	3.650	3.680	9,205,458	33,717,864	3.6628	2.653	2.653	2.660	2.653	2.675	12,665,125	2.6623	0.00%
2021-07-21	0	3.650	3.630	3.650	3.610	3.670	12,172,000	44,207,410	3.6319	2.653	2.638	2.653	2.624	2.667	16,746,577	2.6398	-0.27%
2021-07-20	0	3.660	3.660	3.670	3.620	3.680	15,058,000	55,059,200	3.6565	2.660	2.660	2.667	2.631	2.675	20,717,216	2.6577	-0.54%
2021-07-19	0	3.680	3.670	3.680	3.660	3.700	9,673,994	35,592,935	3.6792	2.675	2.667	2.675	2.660	2.689	13,309,750	2.6742	-0.81%
2021-07-16	0	3.710	3.700	3.710	3.660	3.710	8,749,452	32,256,360	3.6867	2.697	2.689	2.697	2.660	2.697	12,037,740	2.6796	0.54%
2021-07-15	0	3.690	3.690	3.700	3.690	3.740	8,107,845	30,011,674	3.7016	2.682	2.682	2.689	2.682	2.718	11,154,999	2.6904	-1.07%
2021-07-14	0	3.730	3.720	3.730	3.700	3.740	6,067,970	22,542,436	3.7150	2.711	2.704	2.711	2.689	2.718	8,348,482	2.7002	-0.27%
2021-07-13	0	3.740	3.740	3.750	3.680	3.750	10,235,317	38,057,608	3.7183	2.718	2.718	2.726	2.675	2.726	14,082,034	2.7026	0.54%
2021-07-12	0	3.720	3.720	3.730	3.680	3.740	19,052,200	70,624,214	3.7069	2.704	2.704	2.711	2.675	2.718	26,212,547	2.6943	0.81%
2021-07-09	0	3.690	3.680	3.690	3.670	3.730	10,423,420	38,465,610	3.6903	2.682	2.675	2.682	2.667	2.711	14,340,831	2.6822	-1.07%
2021-07-08	0	3.730	3.720	3.730	3.690	3.760	16,679,428	62,299,102	3.7351	2.711	2.704	2.711	2.682	2.733	22,948,021	2.7148	-1.06%
2021-07-07	0	3.770	3.770	3.780	3.750	3.780	13,863,000	52,176,020	3.7637	2.740	2.740	2.747	2.726	2.747	19,073,101	2.7356	-0.26%
2021-07-06	0	3.780	3.770	3.780	3.730	3.790	12,435,790	46,847,424	3.7671	2.747	2.740	2.747	2.711	2.755	17,109,506	2.7381	0.27%
2021-07-05	0	3.770	3.770	3.780	3.740	3.790	14,493,913	54,611,751	3.7679	2.740	2.740	2.747	2.718	2.755	19,941,129	2.7386	-0.26%
2021-07-02	0	3.780	3.770	3.780	3.750	3.790	11,504,000	43,359,790	3.7691	2.747	2.740	2.747	2.726	2.755	15,827,524	2.7395	0.27%
2021-06-30	0	3.770	3.770	3.780	3.750	3.800	7,598,674	28,642,979	3.7695	2.740	2.740	2.747	2.726	2.762	10,454,467	2.7398	-0.79%
2021-06-29	0	3.800	3.780	3.800	3.740	3.840	20,507,425	77,559,593	3.7820	2.762	2.747	2.762	2.718	2.791	28,214,686	2.7489	-0.52%
2021-06-28	0	3.820	3.820	3.830	3.760	3.850	22,656,867	86,642,278	3.8241	2.777	2.777	2.784	2.733	2.798	31,171,949	2.7795	1.06%
2021-06-25	0	3.780	3.770	3.780	3.680	3.790	29,330,425	109,812,725	3.7440	2.747	2.740	2.747	2.675	2.755	40,353,615	2.7213	2.72%
2021-06-24	0	3.680	3.680	3.700	3.660	3.700	10,338,484	38,175,871	3.6926	2.675	2.675	2.689	2.660	2.689	14,223,974	2.6839	0.00%
2021-06-23	0	3.680	3.670	3.680	3.640	3.680	6,828,510	24,995,196	3.6604	2.675	2.667	2.675	2.646	2.675	9,394,854	2.6605	1.10%
2021-06-22	0	3.640	3.640	3.650	3.630	3.690	12,912,702	47,313,741	3.6641	2.646	2.646	2.653	2.638	2.682	17,765,655	2.6632	-1.09%
2021-06-21	0	3.680	3.670	3.680	3.610	3.700	11,681,800	42,947,394	3.6764	2.675	2.667	2.675	2.624	2.689	16,072,146	2.6722	0.82%
2021-06-18	0	3.650	3.650	3.660	3.640	3.690	14,862,227	54,365,669	3.6580	2.653	2.653	2.660	2.646	2.682	20,447,866	2.6587	-0.82%
2021-06-17	0	3.680	3.680	3.690	3.670	3.710	15,824,438	58,378,563	3.6891	2.675	2.675	2.682	2.667	2.697	21,771,702	2.6814	0.39%
2021-06-16	0	3.880	3.870	3.880	3.870	3.910	25,389,600	98,784,180	3.8907	2.664	2.658	2.664	2.658	2.685	36,973,050	2.6718	0.00%
2021-06-15	0	3.880	3.870	3.880	3.860	3.930	18,182,000	70,631,950	3.8847	2.664	2.658	2.664	2.651	2.699	26,477,140	2.6677	-0.51%
2021-06-11	0	3.900	3.900	3.910	3.880	3.920	14,557,259	56,680,688	3.8936	2.678	2.678	2.685	2.664	2.692	21,198,690	2.6738	0.26%
2021-06-10	0	3.890	3.890	3.900	3.880	3.920	16,403,837	63,860,264	3.8930	2.671	2.671	2.678	2.664	2.692	23,887,729	2.6734	0.52%
2021-06-09	0	3.870	3.870	3.890	3.840	3.900	15,576,621	60,396,243	3.8774	2.658	2.658	2.671	2.637	2.678	22,683,114	2.6626	0.78%
2021-06-08	0	3.840	3.830	3.840	3.810	3.920	29,706,226	114,298,611	3.8476	2.637	2.630	2.637	2.616	2.692	43,259,043	2.6422	-1.03%
2021-06-07	0	3.880	3.880	3.890	3.840	3.930	27,703,840	107,807,778	3.8914	2.664	2.664	2.671	2.637	2.699	40,343,112	2.6723	0.78%
2021-06-04	0	3.850	3.850	3.860	3.830	3.860	8,065,288	31,015,368	3.8455	2.644	2.644	2.651	2.630	2.651	11,744,899	2.6408	0.00%
2021-06-03	0	3.850	3.840	3.850	3.820	3.860	15,393,426	59,216,105	3.8468	2.644	2.637	2.644	2.623	2.651	22,416,340	2.6416	0.52%
2021-06-02	0	3.830	3.830	3.840	3.820	3.850	6,861,728	26,309,372	3.8342	2.630	2.630	2.637	2.623	2.644	9,992,241	2.6330	-0.26%
2021-06-01	0	3.840	3.810	3.840	3.790	3.840	14,109,000	53,777,360	3.8116	2.637	2.616	2.637	2.603	2.637	20,545,923	2.6174	0.79%
2021-05-31	0	3.810	3.810	3.820	3.800	3.840	9,113,846	34,730,890	3.8108	2.616	2.616	2.623	2.609	2.637	13,271,839	2.6169	-0.52%
2021-05-28	0	3.830	3.830	3.840	3.820	3.850	14,016,920	53,768,126	3.8359	2.630	2.630	2.637	2.623	2.644	20,411,834	2.6342	0.52%
2021-05-27	0	3.810	3.810	3.820	3.790	3.820	7,204,416	27,447,165	3.8098	2.616	2.616	2.623	2.603	2.623	10,491,273	2.6162	0.26%
2021-05-26	0	3.800	3.800	3.810	3.790	3.820	11,504,818	43,799,081	3.8070	2.609	2.609	2.616	2.603	2.623	16,753,640	2.6143	0.26%
2021-05-25	0	3.790	3.790	3.800	3.770	3.790	9,430,866	35,650,119	3.7802	2.603	2.603	2.609	2.589	2.603	13,733,493	2.5959	0.26%
2021-05-24	0	3.780	3.780	3.790	3.770	3.810	11,208,653	42,458,441	3.7880	2.596	2.596	2.603	2.589	2.616	16,322,356	2.6012	-0.53%
2021-05-21	0	3.800	3.800	3.810	3.780	3.810	9,945,111	37,749,494	3.7958	2.609	2.609	2.616	2.596	2.616	14,482,351	2.6066	0.00%
2021-05-20	0	3.800	3.790	3.800	3.780	3.800	9,224,000	34,986,030	3.7929	2.609	2.603	2.609	2.596	2.609	13,432,248	2.6046	-0.26%
2021-05-18	0	3.810	3.800	3.810	3.780	3.810	5,961,000	22,642,700	3.7985	2.616	2.609	2.616	2.596	2.616	8,680,576	2.6084	0.79%
2021-05-17	0	3.780	3.780	3.790	3.780	3.820	9,598,935	36,453,243	3.7976	2.596	2.596	2.603	2.596	2.623	13,978,239	2.6079	-0.53%
2021-05-14	0	3.800	3.790	3.800	3.770	3.810	10,282,000	38,978,350	3.7909	2.609	2.603	2.609	2.589	2.616	14,972,938	2.6033	0.26%
2021-05-13	0	3.790	3.780	3.790	3.760	3.790	11,718,143	44,267,372	3.7777	2.603	2.596	2.603	2.582	2.603	17,064,290	2.5942	-0.26%
2021-05-12	0	3.800	3.790	3.800	3.780	3.800	9,139,373	34,636,651	3.7898	2.609	2.603	2.609	2.596	2.609	13,309,012	2.6025	0.26%
2021-05-11	0	3.790	3.790	3.800	3.780	3.820	11,797,469	44,786,698	3.7963	2.603	2.603	2.609	2.596	2.623	17,179,807	2.6069	-1.04%
2021-05-10	0	3.830	3.830	3.840	3.800	3.840	12,219,268	46,679,013	3.8201	2.630	2.630	2.637	2.609	2.637	17,794,042	2.6233	0.79%
2021-05-07	0	3.800	3.800	3.810	3.800	3.850	21,404,857	81,830,685	3.8230	2.609	2.609	2.616	2.609	2.644	31,170,355	2.6253	0.00%
2021-05-06	0	3.800	3.800	3.810	3.780	3.840	19,215,138	73,229,547	3.8110	2.609	2.609	2.616	2.596	2.637	27,981,625	2.6171	0.26%
2021-05-05	0	3.790	3.790	3.800	3.720	3.800	12,255,942	46,259,490	3.7745	2.603	2.603	2.609	2.555	2.609	17,847,448	2.5919	1.61%
2021-05-04	0	3.730	3.730	3.740	3.710	3.740	8,371,998	31,193,359	3.7259	2.561	2.561	2.568	2.548	2.568	12,191,539	2.5586	0.54%
2021-05-03	0	3.710	3.710	3.720	3.710	3.740	4,253,699	15,826,048	3.7205	2.548	2.548	2.555	2.548	2.568	6,194,356	2.5549	-0.54%
2021-04-30	0	3.730	3.720	3.730	3.720	3.780	12,471,861	46,654,892	3.7408	2.561	2.555	2.561	2.555	2.596	18,161,875	2.5688	-0.53%
2021-04-29	0	3.750	3.750	3.760	3.700	3.750	12,364,000	46,138,760	3.7317	2.575	2.575	2.582	2.541	2.575	18,004,805	2.5626	1.63%
2021-04-28	0	3.690	3.690	3.700	3.690	3.740	16,199,782	60,070,206	3.7081	2.534	2.534	2.541	2.534	2.568	23,590,579	2.5464	-0.54%
2021-04-27	0	3.710	3.710	3.720	3.700	3.850	27,273,102	101,968,341	3.7388	2.548	2.548	2.555	2.541	2.644	39,715,859	2.5674	-0.27%
2021-04-26	0	3.720	3.710	3.720	3.710	3.770	8,122,000	30,291,130	3.7295	2.555	2.548	2.555	2.548	2.589	11,827,485	2.5611	-0.53%
2021-04-23	0	3.740	3.730	3.740	3.710	3.770	14,215,000	53,096,480	3.7352	2.568	2.561	2.568	2.548	2.589	20,700,283	2.5650	-0.27%
2021-04-22	0	3.750	3.740	3.750	3.730	3.830	22,437,845	84,583,164	3.7697	2.575	2.568	2.575	2.561	2.630	32,674,622	2.5887	0.00%
2021-04-21	0	3.750	3.740	3.750	3.730	3.770	14,083,000	52,782,500	3.7480	2.575	2.568	2.575	2.561	2.589	20,508,061	2.5737	-0.53%
2021-04-20	0	3.770	3.760	3.770	3.750	3.780	14,116,000	53,055,000	3.7585	2.589	2.582	2.589	2.575	2.596	20,556,117	2.5810	0.00%
2021-04-19	0	3.770	3.760	3.770	3.750	3.800	23,740,937	89,429,785	3.7669	2.589	2.582	2.589	2.575	2.609	34,572,221	2.5868	0.27%
2021-04-16	0	3.760	3.750	3.760	3.690	3.780	33,347,000	124,612,220	3.7368	2.582	2.575	2.582	2.534	2.596	48,560,840	2.5661	0.27%
2021-04-15	0	3.750	3.720	3.750	3.700	3.760	25,193,042	93,937,872	3.7287	2.575	2.555	2.575	2.541	2.582	36,686,817	2.5605	-0.27%
2021-04-14	0	3.760	3.750	3.760	3.730	3.780	13,519,811	50,653,210	3.7466	2.582	2.575	2.582	2.561	2.596	19,687,929	2.5728	0.27%
2021-04-13	0	3.750	3.740	3.750	3.730	3.780	9,758,986	36,554,749	3.7458	2.575	2.568	2.575	2.561	2.596	14,211,310	2.5722	0.00%
2021-04-12	0	3.750	3.740	3.750	3.740	3.800	10,736,425	40,373,992	3.7605	2.575	2.568	2.575	2.568	2.609	15,634,684	2.5823	-0.27%
2021-04-09	0	3.760	3.760	3.770	3.720	3.780	15,307,131	57,363,149	3.7475	2.582	2.582	2.589	2.555	2.596	22,290,675	2.5734	0.27%
2021-04-08	0	3.750	3.740	3.750	3.740	3.800	26,046,156	97,921,588	3.7595	2.575	2.568	2.575	2.568	2.609	37,929,146	2.5817	-0.79%
2021-04-07	0	3.780	3.770	3.780	3.770	3.850	36,268,510	137,487,617	3.7908	2.596	2.589	2.596	2.589	2.644	52,815,225	2.6032	-1.31%
2021-04-01	0	3.830	3.820	3.830	3.790	3.870	28,670,500	109,813,600	3.8302	2.630	2.623	2.630	2.603	2.658	41,750,789	2.6302	0.26%
2021-03-31	0	3.820	3.810	3.820	3.790	3.870	42,799,779	163,852,711	3.8284	2.623	2.616	2.623	2.603	2.658	62,326,243	2.6290	-1.04%
2021-03-30	0	3.860	3.860	3.870	3.810	3.900	28,082,494	108,570,561	3.8661	2.651	2.651	2.658	2.616	2.678	40,894,518	2.6549	1.05%
2021-03-29	0	3.820	3.810	3.820	3.780	3.870	22,973,786	87,988,788	3.8300	2.623	2.616	2.623	2.596	2.658	33,455,074	2.6301	0.79%
2021-03-26	0	3.790	3.790	3.800	3.780	3.920	13,247,195	50,543,736	3.8154	2.603	2.603	2.609	2.596	2.692	19,290,938	2.6201	0.26%
2021-03-25	0	3.780	3.780	3.800	3.760	3.840	33,103,779	125,926,710	3.8040	2.596	2.596	2.609	2.582	2.637	48,206,655	2.6122	-0.53%
2021-03-24	0	3.800	3.780	3.800	3.760	3.890	42,027,000	160,549,900	3.8202	2.609	2.596	2.609	2.582	2.671	61,200,901	2.6233	-2.31%
2021-03-23	0	3.890	3.880	3.890	3.860	3.920	13,013,000	50,503,890	3.8810	2.671	2.664	2.671	2.651	2.692	18,949,897	2.6651	-0.51%
2021-03-22	0	3.910	3.900	3.910	3.850	3.930	16,567,625	64,458,546	3.8906	2.685	2.678	2.685	2.644	2.699	24,126,242	2.6717	0.77%
2021-03-19	0	3.880	3.880	3.890	3.810	3.890	19,098,757	73,552,505	3.8512	2.664	2.664	2.671	2.616	2.671	27,812,148	2.6446	-0.26%
2021-03-18	0	3.890	3.880	3.890	3.860	3.900	18,491,535	71,795,294	3.8826	2.671	2.664	2.671	2.651	2.678	26,927,894	2.6662	0.26%
2021-03-17	0	3.880	3.870	3.880	3.850	3.950	24,034,075	93,839,406	3.9044	2.664	2.658	2.664	2.644	2.712	34,999,097	2.6812	-0.26%
2021-03-16	0	3.890	3.890	3.900	3.870	3.920	20,751,007	80,788,689	3.8932	2.671	2.671	2.678	2.658	2.692	30,218,201	2.6735	0.26%
2021-03-15	0	3.880	3.870	3.880	3.860	3.920	22,908,909	89,059,563	3.8876	2.664	2.658	2.664	2.651	2.692	33,360,598	2.6696	0.78%
2021-03-12	0	3.850	3.850	3.860	3.820	3.900	21,586,814	83,235,521	3.8559	2.644	2.644	2.651	2.623	2.678	31,435,326	2.6478	0.79%
2021-03-11	0	3.820	3.810	3.820	3.820	3.860	23,950,214	91,827,083	3.8341	2.623	2.616	2.623	2.623	2.651	34,876,976	2.6329	0.00%
2021-03-10	0	3.820	3.820	3.830	3.820	3.870	9,838,012	37,812,546	3.8435	2.623	2.623	2.630	2.623	2.658	14,326,390	2.6394	-0.78%
2021-03-09	0	3.850	3.800	3.850	3.780	3.880	17,215,611	65,594,335	3.8102	2.644	2.609	2.644	2.596	2.664	25,069,857	2.6165	0.79%
2021-03-08	0	3.820	3.820	3.830	3.820	3.940	25,945,363	100,799,788	3.8851	2.623	2.623	2.630	2.623	2.706	37,782,368	2.6679	-1.80%
2021-03-05	0	3.890	3.880	3.890	3.850	3.910	16,185,766	62,793,376	3.8795	2.671	2.664	2.671	2.644	2.685	23,570,168	2.6641	-0.51%
2021-03-04	0	3.910	3.910	3.920	3.880	3.950	19,795,269	77,412,691	3.9107	2.685	2.685	2.692	2.664	2.712	28,826,428	2.6855	-0.26%
2021-03-03	0	3.920	3.920	3.930	3.880	3.970	25,740,709	101,390,217	3.9389	2.692	2.692	2.699	2.664	2.726	37,484,345	2.7049	1.29%
2021-03-02	0	3.870	3.860	3.870	3.820	3.960	20,614,000	79,873,540	3.8747	2.658	2.651	2.658	2.623	2.719	30,018,687	2.6608	-0.26%
2021-03-01	0	3.880	3.880	3.890	3.850	3.940	16,376,000	63,579,710	3.8825	2.664	2.664	2.671	2.644	2.706	23,847,192	2.6661	-0.26%
2021-02-26	0	3.890	3.870	3.890	3.800	3.910	26,492,000	102,351,420	3.8635	2.671	2.658	2.671	2.609	2.685	38,578,396	2.6531	-1.52%
2021-02-25	0	3.950	3.950	3.960	3.870	4.000	33,997,451	134,609,040	3.9594	2.712	2.712	2.719	2.658	2.747	49,508,045	2.7189	2.07%
2021-02-24	0	3.870	3.860	3.870	3.800	4.010	37,543,193	146,080,163	3.8910	2.658	2.651	2.658	2.609	2.754	54,671,455	2.6720	-2.03%
2021-02-23	0	3.950	3.940	3.950	3.930	4.030	29,373,344	116,874,162	3.9789	2.712	2.706	2.712	2.699	2.767	42,774,291	2.7323	0.00%
2021-02-22	0	3.950	3.950	3.970	3.950	4.070	61,583,572	247,886,583	4.0252	2.712	2.712	2.726	2.712	2.795	89,679,731	2.7641	-0.25%
2021-02-19	0	3.960	3.960	3.970	3.820	3.990	55,670,146	218,321,759	3.9217	2.719	2.719	2.726	2.623	2.740	81,068,434	2.6931	3.13%
2021-02-18	0	3.840	3.830	3.840	3.770	3.840	27,353,205	104,326,232	3.8140	2.637	2.630	2.637	2.589	2.637	39,832,507	2.6191	1.32%
2021-02-17	0	3.790	3.790	3.800	3.690	3.830	25,474,192	96,665,281	3.7946	2.603	2.603	2.609	2.534	2.630	37,096,236	2.6058	3.27%
2021-02-16	0	3.670	3.670	3.700	3.630	3.710	17,365,437	63,869,852	3.6780	2.520	2.520	2.541	2.493	2.548	25,288,038	2.5257	1.38%
2021-02-11	0	3.620	3.620	3.630	3.570	3.650	2,604,938	9,430,435	3.6202	2.486	2.486	2.493	2.452	2.506	3,793,384	2.4860	0.56%
2021-02-10	0	3.600	3.600	3.610	3.570	3.700	17,207,944	61,984,557	3.6021	2.472	2.472	2.479	2.452	2.541	25,058,693	2.4736	-0.83%
2021-02-09	0	3.630	3.630	3.640	3.610	3.700	13,326,000	48,795,290	3.6617	2.493	2.493	2.500	2.479	2.541	19,405,696	2.5145	-0.55%
2021-02-08	0	3.650	3.640	3.650	3.600	3.680	16,202,659	59,088,612	3.6468	2.506	2.500	2.506	2.472	2.527	23,594,768	2.5043	1.67%
2021-02-05	0	3.590	3.580	3.600	3.550	3.620	12,762,985	45,850,899	3.5925	2.465	2.458	2.472	2.438	2.486	18,585,818	2.4670	0.56%
2021-02-04	0	3.570	3.570	3.580	3.530	3.630	16,055,950	57,401,086	3.5751	2.452	2.452	2.458	2.424	2.493	23,381,126	2.4550	-0.56%
2021-02-03	0	3.590	3.580	3.590	3.560	3.620	13,394,252	47,924,226	3.5780	2.465	2.458	2.465	2.445	2.486	19,505,087	2.4570	-0.28%
2021-02-02	0	3.600	3.590	3.600	3.580	3.660	18,559,520	67,176,016	3.6195	2.472	2.465	2.472	2.458	2.513	27,026,896	2.4855	0.56%
2021-02-01	0	3.580	3.570	3.580	3.520	3.610	25,707,938	91,785,292	3.5703	2.458	2.452	2.458	2.417	2.479	37,436,623	2.4518	-0.28%
2021-01-29	0	3.590	3.580	3.590	3.540	3.640	31,153,634	111,165,749	3.5683	2.465	2.458	2.465	2.431	2.500	45,366,799	2.4504	-0.83%
2021-01-28	0	3.620	3.610	3.620	3.560	3.660	36,338,612	130,937,676	3.6033	2.486	2.479	2.486	2.445	2.513	52,917,310	2.4744	-1.90%
2021-01-27	0	3.690	3.680	3.690	3.660	3.740	37,097,000	136,679,316	3.6844	2.534	2.527	2.534	2.513	2.568	54,021,696	2.5301	0.00%
2021-01-26	0	3.690	3.680	3.690	3.650	3.740	24,894,072	91,837,659	3.6891	2.534	2.527	2.534	2.506	2.568	36,251,449	2.5334	-1.07%
2021-01-25	0	3.730	3.720	3.730	3.720	3.870	41,231,435	154,720,019	3.7525	2.561	2.555	2.561	2.555	2.658	60,042,376	2.5768	-3.87%
2021-01-22	0	3.880	3.880	3.890	3.750	3.960	62,335,100	237,719,613	3.8136	2.664	2.664	2.671	2.575	2.719	90,774,128	2.6188	-1.27%
2021-01-21	0	3.930	3.920	3.930	3.920	4.050	34,496,943	137,083,082	3.9738	2.699	2.692	2.699	2.692	2.781	50,235,420	2.7288	-1.75%
2021-01-20	0	4.000	3.990	4.000	3.950	4.090	43,014,760	172,366,351	4.0071	2.747	2.740	2.747	2.712	2.809	62,639,305	2.7517	-1.23%
2021-01-19	0	4.050	4.040	4.050	4.000	4.130	61,805,461	251,541,583	4.0699	2.781	2.774	2.781	2.747	2.836	90,002,852	2.7948	1.25%
2021-01-18	0	4.000	4.000	4.010	3.820	4.020	58,797,032	232,880,930	3.9608	2.747	2.747	2.754	2.623	2.761	85,621,893	2.7199	4.17%
2021-01-15	0	3.840	3.830	3.840	3.810	3.980	46,545,365	180,396,106	3.8757	2.637	2.630	2.637	2.616	2.733	67,780,671	2.6615	-1.29%
2021-01-14	0	3.890	3.880	3.890	3.850	4.020	101,077,355	397,305,035	3.9307	2.671	2.664	2.671	2.644	2.761	147,191,690	2.6992	0.52%
2021-01-13	0	3.870	3.870	3.880	3.750	3.950	97,094,637	375,636,469	3.8688	2.658	2.658	2.664	2.575	2.712	141,391,944	2.6567	3.75%
2021-01-12	0	3.730	3.730	3.740	3.570	3.740	44,264,540	163,093,405	3.6845	2.561	2.561	2.568	2.452	2.568	64,459,269	2.5302	3.90%
2021-01-11	0	3.590	3.580	3.590	3.460	3.630	62,143,275	221,699,626	3.5676	2.465	2.458	2.465	2.376	2.493	90,494,787	2.4499	3.76%
2021-01-08	0	3.460	3.460	3.480	3.410	3.620	73,587,364	256,518,407	3.4859	2.376	2.376	2.390	2.342	2.486	107,159,991	2.3938	-3.35%
2021-01-07	0	3.580	3.580	3.610	3.500	3.700	97,783,690	351,319,917	3.5928	2.458	2.458	2.479	2.403	2.541	142,395,362	2.4672	-2.45%
2021-01-06	0	3.670	3.670	3.680	3.380	3.760	239,577,928	850,454,813	3.5498	2.520	2.520	2.527	2.321	2.582	348,880,124	2.4377	11.21%
2021-01-05	0	3.300	3.300	3.310	3.210	3.470	392,963,712	1,307,893,835	3.3283	2.266	2.266	2.273	2.204	2.383	572,244,821	2.2855	0.30%
2021-01-04	0	3.290	3.290	3.300	3.210	3.330	125,545,217	408,216,602	3.2516	2.259	2.259	2.266	2.204	2.287	182,822,480	2.2329	-1.79%
2020-12-31	0	3.350	3.350	3.360	3.310	3.410	76,347,598	255,366,328	3.3448	2.300	2.300	2.307	2.273	2.342	111,179,522	2.2969	-0.89%
2020-12-30	0	3.380	3.380	3.410	3.380	3.430	53,574,829	182,668,526	3.4096	2.321	2.321	2.342	2.321	2.355	78,017,174	2.3414	-0.88%
2020-12-29	0	3.410	3.410	3.420	3.400	3.450	42,162,300	144,624,916	3.4302	2.342	2.342	2.349	2.335	2.369	61,397,928	2.3555	0.00%
2020-12-28	0	3.410	3.410	3.440	3.410	3.560	33,210,889	114,949,170	3.4612	2.342	2.342	2.362	2.342	2.445	48,362,632	2.3768	-1.45%
2020-12-24	0	3.460	3.450	3.460	3.400	3.500	26,275,037	90,912,313	3.4600	2.376	2.369	2.376	2.335	2.403	38,262,449	2.3760	2.06%
2020-12-23	0	3.390	3.390	3.410	3.360	3.490	65,456,367	222,591,169	3.4006	2.328	2.328	2.342	2.307	2.397	95,319,404	2.3352	0.30%
2020-12-22	0	3.380	3.380	3.390	3.360	3.500	88,651,034	301,915,992	3.4057	2.321	2.321	2.328	2.307	2.403	129,096,132	2.3387	-3.43%
2020-12-21	0	3.500	3.490	3.500	3.480	3.550	54,679,843	191,818,965	3.5080	2.403	2.397	2.403	2.390	2.438	79,626,327	2.4090	0.00%
2020-12-18	0	3.500	3.490	3.500	3.500	3.730	286,402,745	1,014,458,919	3.5421	2.403	2.397	2.403	2.403	2.561	417,067,741	2.4324	-4.63%
2020-12-17	0	3.670	3.670	3.680	3.520	3.700	75,546,942	274,497,795	3.6335	2.520	2.520	2.527	2.417	2.541	110,013,584	2.4951	2.80%
2020-12-16	0	3.570	3.560	3.570	3.520	3.630	57,070,505	204,098,310	3.5762	2.452	2.445	2.452	2.417	2.493	83,107,676	2.4558	-1.65%
2020-12-15	0	3.630	3.630	3.640	3.630	3.700	29,452,455	107,629,428	3.6543	2.493	2.493	2.500	2.493	2.541	42,889,494	2.5095	-1.36%
2020-12-14	0	3.680	3.680	3.690	3.680	3.760	28,658,374	106,409,886	3.7130	2.527	2.527	2.534	2.527	2.582	41,733,131	2.5498	-0.27%
2020-12-11	0	3.690	3.690	3.700	3.690	3.780	34,315,440	127,407,133	3.7128	2.534	2.534	2.541	2.534	2.596	49,971,110	2.5496	-1.86%
2020-12-10	0	3.760	3.760	3.770	3.740	3.830	45,911,477	172,956,433	3.7672	2.582	2.582	2.589	2.568	2.630	66,857,585	2.5869	-1.57%
2020-12-09	0	3.820	3.820	3.830	3.820	3.880	30,882,453	118,466,752	3.8361	2.623	2.623	2.630	2.623	2.664	44,971,898	2.6342	-1.04%
2020-12-08	0	3.860	3.850	3.860	3.850	3.960	41,527,025	161,067,545	3.8786	2.651	2.644	2.651	2.644	2.719	60,472,823	2.6635	-2.28%
2020-12-07	0	3.950	3.940	3.950	3.950	4.030	59,243,877	235,132,505	3.9689	2.712	2.706	2.712	2.712	2.767	86,272,602	2.7255	-2.23%
2020-12-04	0	4.040	4.040	4.050	4.010	4.080	32,103,437	129,479,116	4.0332	2.774	2.774	2.781	2.754	2.802	46,749,929	2.7696	-0.49%
2020-12-03	0	4.060	4.050	4.060	4.050	4.090	14,315,951	58,160,254	4.0626	2.788	2.781	2.788	2.781	2.809	20,847,291	2.7898	0.00%
2020-12-02	0	4.060	4.060	4.070	4.050	4.100	18,809,119	76,671,496	4.0763	2.788	2.788	2.795	2.781	2.815	27,390,369	2.7992	-0.25%
2020-12-01	0	4.070	4.060	4.070	4.010	4.080	23,188,454	93,957,729	4.0519	2.795	2.788	2.795	2.754	2.802	33,767,680	2.7825	1.24%
2020-11-30	0	4.020	4.010	4.020	4.020	4.190	60,557,366	246,764,139	4.0749	2.761	2.754	2.761	2.761	2.877	88,185,341	2.7982	-2.66%
2020-11-27	0	4.130	4.130	4.140	4.100	4.160	18,156,724	74,885,147	4.1244	2.836	2.836	2.843	2.815	2.857	26,440,333	2.8322	-0.48%
2020-11-26	0	4.150	4.140	4.150	4.110	4.160	11,695,634	48,342,482	4.1334	2.850	2.843	2.850	2.822	2.857	17,031,512	2.8384	-0.24%
2020-11-25	0	4.160	4.160	4.170	4.140	4.230	17,480,501	73,152,487	4.1848	2.857	2.857	2.864	2.843	2.905	25,455,598	2.8737	-0.24%
2020-11-24	0	4.170	4.170	4.180	4.170	4.240	13,583,441	56,952,010	4.1928	2.864	2.864	2.870	2.864	2.912	19,780,589	2.8792	-0.48%
2020-11-23	0	4.190	4.190	4.200	4.110	4.310	27,963,731	117,291,633	4.1944	2.877	2.877	2.884	2.822	2.960	40,721,572	2.8803	0.72%
2020-11-20	0	4.160	4.160	4.170	4.130	4.230	18,740,433	77,958,731	4.1599	2.857	2.857	2.864	2.836	2.905	27,290,346	2.8566	-0.95%
2020-11-19	0	4.200	4.190	4.200	4.200	4.310	16,759,976	70,969,671	4.2345	2.884	2.877	2.884	2.884	2.960	24,406,349	2.9078	-2.10%
2020-11-18	0	4.290	4.290	4.300	4.280	4.400	27,562,464	119,328,702	4.3294	2.946	2.946	2.953	2.939	3.022	40,137,236	2.9730	-1.38%
2020-11-17	0	4.350	4.350	4.360	4.290	4.390	17,391,560	75,654,798	4.3501	2.987	2.987	2.994	2.946	3.015	25,326,079	2.9872	1.16%
2020-11-16	0	4.300	4.290	4.300	4.270	4.370	15,949,271	68,474,808	4.2933	2.953	2.946	2.953	2.932	3.001	23,225,777	2.9482	-0.69%
2020-11-13	0	4.330	4.320	4.330	4.260	4.390	28,700,554	123,329,418	4.2971	2.973	2.967	2.973	2.925	3.015	41,794,555	2.9508	-3.35%
2020-11-12	0	4.480	4.480	4.490	4.430	4.650	28,597,975	128,228,078	4.4838	3.076	3.076	3.083	3.042	3.193	41,645,176	3.0791	-3.45%
2020-11-11	0	4.640	4.630	4.640	4.250	4.640	103,433,450	459,289,314	4.4404	3.186	3.179	3.186	2.918	3.186	150,622,702	3.0493	8.41%
2020-11-10	0	4.280	4.280	4.300	4.240	4.320	27,595,966	118,455,128	4.2925	2.939	2.939	2.953	2.912	2.967	40,186,023	2.9477	1.18%
2020-11-09	0	4.230	4.220	4.230	4.180	4.240	15,989,959	67,419,510	4.2164	2.905	2.898	2.905	2.870	2.912	23,285,028	2.8954	1.20%
2020-11-06	0	4.180	4.170	4.180	4.140	4.220	15,380,135	64,453,639	4.1907	2.870	2.864	2.870	2.843	2.898	22,396,986	2.8778	0.24%
2020-11-05	0	4.170	4.160	4.170	4.130	4.190	13,481,451	56,090,600	4.1606	2.864	2.857	2.864	2.836	2.877	19,632,068	2.8571	0.72%
2020-11-04	0	4.140	4.130	4.140	4.090	4.170	16,569,851	68,639,978	4.1425	2.843	2.836	2.843	2.809	2.864	24,129,484	2.8447	0.49%
2020-11-03	0	4.120	4.120	4.130	4.070	4.150	22,566,315	93,043,857	4.1231	2.829	2.829	2.836	2.795	2.850	32,861,703	2.8314	1.23%
2020-11-02	0	4.070	4.060	4.070	4.000	4.100	17,392,045	70,458,307	4.0512	2.795	2.788	2.795	2.747	2.815	25,326,786	2.7820	0.49%
2020-10-30	0	4.050	4.050	4.060	3.980	4.100	37,484,823	150,919,807	4.0262	2.781	2.781	2.788	2.733	2.815	54,586,455	2.7648	0.50%
2020-10-29	0	4.030	4.030	4.040	3.990	4.060	7,600,537	30,648,854	4.0325	2.767	2.767	2.774	2.740	2.788	11,068,116	2.7691	0.50%
2020-10-28	0	4.010	4.010	4.020	4.000	4.100	17,972,000	72,234,340	4.0193	2.754	2.754	2.761	2.747	2.815	26,171,332	2.7601	-1.72%
2020-10-27	0	4.080	4.070	4.080	4.040	4.130	11,207,286	45,598,529	4.0687	2.802	2.795	2.802	2.774	2.836	16,320,365	2.7940	-1.69%
2020-10-23	0	4.150	4.150	4.160	4.020	4.160	23,813,262	97,969,552	4.1141	2.850	2.850	2.857	2.761	2.857	34,677,543	2.8252	2.98%
2020-10-22	0	4.030	4.030	4.040	4.010	4.080	11,998,000	48,364,231	4.0310	2.767	2.767	2.774	2.754	2.802	17,471,825	2.7681	-0.25%
2020-10-21	0	4.040	4.040	4.050	4.040	4.090	10,785,600	43,742,142	4.0556	2.774	2.774	2.781	2.774	2.809	15,706,294	2.7850	-0.25%
2020-10-20	0	4.050	4.040	4.050	4.030	4.100	10,342,202	41,895,710	4.0509	2.781	2.774	2.781	2.767	2.815	15,060,606	2.7818	-1.22%
2020-10-19	0	4.100	4.090	4.100	4.070	4.170	14,788,182	60,930,951	4.1202	2.815	2.809	2.815	2.795	2.864	21,534,967	2.8294	0.74%
2020-10-16	0	4.070	4.070	4.080	4.000	4.110	17,138,434	69,458,034	4.0528	2.795	2.795	2.802	2.747	2.822	24,957,470	2.7831	1.75%
2020-10-15	0	4.000	3.990	4.000	3.980	4.050	23,156,672	92,903,092	4.0119	2.747	2.740	2.747	2.733	2.781	33,721,398	2.7550	0.00%
2020-10-14	0	4.000	4.000	4.030	3.970	4.120	49,302,607	197,344,063	4.0027	2.747	2.747	2.767	2.726	2.829	71,795,844	2.7487	-2.68%
2020-10-12	0	4.110	4.110	4.120	4.080	4.180	19,097,308	78,792,852	4.1259	2.822	2.822	2.829	2.802	2.870	27,810,038	2.8333	0.00%
2020-10-09	0	4.110	4.100	4.110	4.070	4.180	12,249,164	50,194,967	4.0978	2.822	2.815	2.822	2.795	2.870	17,837,577	2.8140	-1.20%
2020-10-08	0	4.160	4.150	4.160	4.040	4.170	12,563,154	51,663,015	4.1123	2.857	2.850	2.857	2.774	2.864	18,294,819	2.8239	1.71%
2020-10-07	0	4.090	4.090	4.100	4.030	4.110	11,127,953	45,332,280	4.0737	2.809	2.809	2.815	2.767	2.822	16,204,838	2.7975	0.25%
2020-10-06	0	4.080	4.080	4.090	3.980	4.090	9,891,860	40,137,089	4.0576	2.802	2.802	2.809	2.733	2.809	14,404,805	2.7864	1.75%
2020-10-05	0	4.010	4.000	4.010	4.000	4.080	7,901,004	31,823,185	4.0277	2.754	2.747	2.754	2.747	2.802	11,505,664	2.7659	-0.99%
2020-09-30	0	4.050	4.040	4.050	4.020	4.090	4,921,000	19,954,597	4.0550	2.781	2.774	2.781	2.761	2.809	7,166,099	2.7846	0.75%
2020-09-29	0	4.020	4.020	4.030	4.010	4.200	13,098,979	53,048,595	4.0498	2.761	2.761	2.767	2.754	2.884	19,075,102	2.7810	-2.90%
2020-09-28	0	4.140	4.140	4.150	4.040	4.170	19,036,268	78,383,841	4.1176	2.843	2.843	2.850	2.774	2.864	27,721,149	2.8276	0.98%
2020-09-25	0	4.100	4.100	4.130	3.990	4.140	30,855,818	125,505,660	4.0675	2.815	2.815	2.836	2.740	2.843	44,933,111	2.7932	-0.49%
2020-09-24	0	4.120	4.120	4.130	4.050	4.170	18,757,872	76,802,190	4.0944	2.829	2.829	2.836	2.781	2.864	27,315,741	2.8116	0.00%
2020-09-23	0	4.120	4.100	4.120	4.060	4.140	17,429,651	71,230,856	4.0868	2.829	2.815	2.829	2.788	2.843	25,381,548	2.8064	-0.24%
2020-09-22	0	4.130	4.120	4.130	4.070	4.180	13,217,063	54,137,199	4.0960	2.836	2.829	2.836	2.795	2.870	19,247,059	2.8128	-0.72%
2020-09-21	0	4.160	4.140	4.160	4.130	4.250	6,993,409	29,126,621	4.1649	2.857	2.843	2.857	2.836	2.918	10,183,999	2.8600	-2.12%
2020-09-18	0	4.250	4.240	4.250	4.110	4.250	24,677,989	104,092,150	4.2180	2.918	2.912	2.918	2.822	2.918	35,936,782	2.8965	2.66%
2020-09-17	0	4.140	4.130	4.140	4.080	4.150	12,187,386	50,120,837	4.1125	2.843	2.836	2.843	2.802	2.850	17,747,615	2.8241	0.98%
2020-09-16	0	4.100	4.100	4.120	4.080	4.180	10,238,048	42,295,266	4.1312	2.815	2.815	2.829	2.802	2.870	14,908,934	2.8369	0.49%
2020-09-15	0	4.080	4.080	4.100	4.070	4.130	9,121,713	37,316,481	4.0910	2.802	2.802	2.815	2.795	2.836	13,283,295	2.8093	-0.73%
2020-09-14	0	4.110	4.100	4.110	4.080	4.200	8,418,078	34,880,563	4.1435	2.822	2.815	2.822	2.802	2.884	12,258,642	2.8454	0.98%
2020-09-11	0	4.070	4.070	4.080	4.050	4.110	11,463,964	46,721,753	4.0755	2.795	2.795	2.802	2.781	2.822	16,694,147	2.7987	-0.73%
2020-09-10	0	4.100	4.090	4.100	4.070	4.140	6,430,389	26,352,051	4.0980	2.815	2.809	2.815	2.795	2.843	9,364,114	2.8142	-0.24%
2020-09-09	0	4.110	4.110	4.120	4.100	4.170	9,182,892	37,905,238	4.1278	2.822	2.822	2.829	2.815	2.864	13,372,386	2.8346	-1.20%
2020-09-08	0	4.160	4.160	4.170	4.110	4.190	14,033,380	58,285,769	4.1534	2.857	2.857	2.864	2.822	2.877	20,435,803	2.8521	1.46%
2020-09-07	0	4.100	4.100	4.110	4.050	4.140	17,577,158	71,926,400	4.0920	2.815	2.815	2.822	2.781	2.843	25,596,352	2.8100	-0.49%
2020-09-04	0	4.120	4.120	4.140	4.070	4.160	20,173,900	82,875,812	4.1081	2.829	2.829	2.843	2.795	2.857	29,377,801	2.8210	-0.96%
2020-09-03	0	4.160	4.160	4.170	4.120	4.220	27,666,296	115,098,756	4.1603	2.857	2.857	2.864	2.829	2.898	40,288,439	2.8569	-1.19%
2020-09-02	0	4.210	4.200	4.210	4.130	4.240	31,851,441	133,038,826	4.1769	2.891	2.884	2.891	2.836	2.912	46,382,965	2.8683	0.24%
2020-09-01	0	4.200	4.200	4.210	4.200	4.370	40,849,803	173,796,313	4.2545	2.884	2.884	2.891	2.884	3.001	59,486,633	2.9216	-3.45%
2020-08-31	0	4.350	4.350	4.360	4.340	4.550	41,590,207	183,178,254	4.4044	2.987	2.987	2.994	2.980	3.125	60,564,830	3.0245	-3.12%
2020-08-28	0	4.490	4.490	4.500	4.480	4.580	21,147,704	95,860,958	4.5329	3.083	3.083	3.090	3.076	3.145	30,795,882	3.1128	-0.22%
2020-08-27	0	4.500	4.500	4.510	4.400	4.540	52,130,294	232,669,793	4.4632	3.090	3.090	3.097	3.022	3.118	75,913,602	3.0649	-3.43%
2020-08-26	0	4.660	4.650	4.660	4.620	4.720	7,597,707	35,378,900	4.6565	3.200	3.193	3.200	3.173	3.241	11,063,995	3.1977	-1.06%
2020-08-25	0	4.710	4.700	4.710	4.670	4.740	9,212,106	43,307,681	4.7012	3.234	3.228	3.234	3.207	3.255	13,414,928	3.2283	0.86%
2020-08-24	0	4.670	4.670	4.680	4.660	4.750	7,303,008	34,285,971	4.6948	3.207	3.207	3.214	3.200	3.262	10,634,846	3.2239	-0.21%
2020-08-21	0	4.680	4.680	4.700	4.640	4.720	12,326,078	57,675,834	4.6792	3.214	3.214	3.228	3.186	3.241	17,949,582	3.2132	0.65%
2020-08-20	0	4.650	4.650	4.660	4.610	4.770	10,569,935	49,230,836	4.6576	3.193	3.193	3.200	3.166	3.276	15,392,237	3.1984	-1.27%
2020-08-19	0	4.710	4.710	4.720	4.700	4.780	8,433,005	39,935,992	4.7357	3.234	3.234	3.241	3.228	3.282	12,280,379	3.2520	-0.84%
2020-08-18	0	4.750	4.720	4.750	4.650	4.790	17,823,447	84,052,913	4.7159	3.262	3.241	3.262	3.193	3.289	25,955,005	3.2384	-0.84%
2020-08-17	0	4.790	4.780	4.790	4.700	4.800	17,163,610	81,927,670	4.7733	3.289	3.282	3.289	3.228	3.296	24,994,132	3.2779	1.70%
2020-08-14	0	4.710	4.700	4.710	4.660	4.720	9,033,529	42,371,835	4.6905	3.234	3.228	3.234	3.200	3.241	13,154,879	3.2210	0.43%
2020-08-13	0	4.690	4.690	4.710	4.620	4.730	16,973,333	79,534,006	4.6858	3.221	3.221	3.234	3.173	3.248	24,717,045	3.2178	1.52%
2020-08-12	0	4.620	4.620	4.630	4.540	4.640	12,896,708	59,198,380	4.5902	3.173	3.173	3.179	3.118	3.186	18,780,549	3.1521	0.22%
2020-08-11	0	4.610	4.580	4.610	4.550	4.650	8,982,255	41,406,442	4.6098	3.166	3.145	3.166	3.125	3.193	13,080,213	3.1656	0.00%
2020-08-10	0	4.610	4.590	4.610	4.400	4.670	17,819,994	81,953,155	4.5989	3.166	3.152	3.166	3.022	3.207	25,949,977	3.1581	2.44%
2020-08-07	0	4.500	4.490	4.510	4.430	4.560	10,636,070	47,581,139	4.4736	3.090	3.083	3.097	3.042	3.131	15,488,545	3.0720	-1.32%
2020-08-06	0	4.560	4.530	4.560	4.490	4.570	8,340,845	37,712,917	4.5215	3.131	3.111	3.131	3.083	3.138	12,146,173	3.1049	0.22%
2020-08-05	0	4.550	4.550	4.560	4.510	4.570	11,316,430	51,374,257	4.5398	3.125	3.125	3.131	3.097	3.138	16,479,304	3.1175	0.00%
2020-08-04	0	4.550	4.550	4.570	4.500	4.620	13,590,200	61,975,726	4.5603	3.125	3.125	3.138	3.090	3.173	19,790,432	3.1316	0.66%
2020-08-03	0	4.520	4.520	4.530	4.500	4.590	8,866,997	40,234,706	4.5376	3.104	3.104	3.111	3.090	3.152	12,912,371	3.1160	0.22%
2020-07-31	0	4.510	4.510	4.540	4.450	4.610	22,229,485	100,489,581	4.5206	3.097	3.097	3.118	3.056	3.166	32,371,202	3.1043	0.22%
2020-07-30	0	4.500	4.490	4.500	4.450	4.570	8,851,415	39,982,698	4.5171	3.090	3.083	3.090	3.056	3.138	12,889,680	3.1019	1.12%
2020-07-29	0	4.450	4.450	4.460	4.370	4.490	13,513,413	60,215,790	4.4560	3.056	3.056	3.063	3.001	3.083	19,678,612	3.0600	1.14%
2020-07-28	0	4.400	4.390	4.400	4.370	4.450	10,630,125	46,742,315	4.3972	3.022	3.015	3.022	3.001	3.056	15,479,887	3.0196	0.23%
2020-07-27	0	4.390	4.390	4.400	4.370	4.480	13,757,496	60,581,294	4.4035	3.015	3.015	3.022	3.001	3.076	20,034,053	3.0239	-0.90%
2020-07-24	0	4.430	4.420	4.430	4.380	4.530	23,633,062	104,879,230	4.4378	3.042	3.035	3.042	3.008	3.111	34,415,130	3.0475	-2.42%
2020-07-23	0	4.540	4.540	4.550	4.520	4.700	14,982,305	68,188,350	4.5513	3.118	3.118	3.125	3.104	3.228	21,817,654	3.1254	-0.87%
2020-07-22	0	4.580	4.580	4.590	4.570	4.690	21,356,842	98,736,024	4.6232	3.145	3.145	3.152	3.138	3.221	31,100,435	3.1747	-1.72%
2020-07-21	0	4.660	4.650	4.660	4.630	4.780	13,122,375	61,269,768	4.6691	3.200	3.193	3.200	3.179	3.282	19,109,172	3.2063	-1.69%
2020-07-20	0	4.740	4.730	4.740	4.570	4.790	23,391,334	110,119,764	4.7077	3.255	3.248	3.255	3.138	3.289	34,063,119	3.2328	3.95%
2020-07-17	0	4.560	4.560	4.570	4.540	4.610	15,114,298	69,062,949	4.5694	3.131	3.131	3.138	3.118	3.166	22,009,866	3.1378	-0.44%
2020-07-16	0	4.580	4.580	4.590	4.580	4.720	20,025,252	92,582,528	4.6233	3.145	3.145	3.152	3.145	3.241	29,161,336	3.1748	-1.93%
2020-07-15	0	4.670	4.670	4.680	4.660	4.820	11,936,492	56,153,103	4.7043	3.207	3.207	3.214	3.200	3.310	17,382,256	3.2305	-1.27%
2020-07-14	0	4.730	4.730	4.740	4.720	4.850	12,795,934	60,929,115	4.7616	3.248	3.248	3.255	3.241	3.331	18,633,799	3.2698	-1.25%
2020-07-13	0	4.790	4.790	4.810	4.750	4.900	16,584,392	79,894,493	4.8175	3.289	3.289	3.303	3.262	3.365	24,150,659	3.3082	0.63%
2020-07-10	0	4.760	4.750	4.760	4.740	4.930	21,252,704	102,300,170	4.8135	3.269	3.262	3.269	3.255	3.385	30,948,786	3.3055	-3.64%
2020-07-09	0	4.940	4.930	4.940	4.870	5.030	26,515,782	131,152,810	4.9462	3.392	3.385	3.392	3.344	3.454	38,613,028	3.3966	0.41%
2020-07-08	0	4.920	4.920	4.930	4.810	4.950	21,367,261	104,663,486	4.8983	3.379	3.379	3.385	3.303	3.399	31,115,607	3.3637	1.65%
2020-07-07	0	4.840	4.840	4.850	4.830	5.240	27,863,960	138,746,225	4.9794	3.324	3.324	3.331	3.317	3.598	40,576,283	3.4194	-2.42%
2020-07-06	0	4.960	4.950	4.960	4.700	4.980	44,116,877	214,817,241	4.8693	3.406	3.399	3.406	3.228	3.420	64,244,238	3.3438	7.36%
2020-07-03	0	4.620	4.620	4.630	4.520	4.700	18,850,732	87,214,815	4.6266	3.173	3.173	3.179	3.104	3.228	27,450,967	3.1771	1.54%
2020-07-02	0	4.550	4.550	4.560	4.370	4.550	20,046,363	90,223,416	4.5007	3.125	3.125	3.131	3.001	3.125	29,192,078	3.0907	4.12%
2020-06-30	0	4.370	4.350	4.370	4.350	4.390	10,153,836	44,348,513	4.3677	3.001	2.987	3.001	2.987	3.015	14,786,302	2.9993	0.46%
2020-06-29	0	4.350	4.350	4.360	4.320	4.400	17,457,245	76,058,842	4.3569	2.987	2.987	2.994	2.967	3.022	25,421,732	2.9919	-0.46%
2020-06-26	0	4.370	4.360	4.370	4.360	4.510	37,477,644	164,322,625	4.3846	3.001	2.994	3.001	2.994	3.097	54,576,000	3.0109	-4.38%
2020-06-24	0	4.570	4.560	4.570	4.550	4.590	13,694,073	62,581,104	4.5699	3.138	3.131	3.138	3.125	3.152	19,941,695	3.1382	-0.22%
2020-06-23	0	4.580	4.580	4.590	4.510	4.600	15,366,848	70,181,213	4.5671	3.145	3.145	3.152	3.097	3.159	22,377,637	3.1362	-0.65%
2020-06-22	0	4.610	4.600	4.610	4.580	4.690	11,431,135	52,648,692	4.6057	3.166	3.159	3.166	3.145	3.221	16,646,341	3.1628	-1.07%
2020-06-19	0	4.660	4.640	4.660	4.550	4.710	62,257,724	288,819,928	4.6391	3.200	3.186	3.200	3.125	3.234	90,661,450	3.1857	0.53%
2020-06-18	0	4.890	4.880	4.890	4.810	4.900	18,313,798	89,255,451	4.8737	3.183	3.177	3.183	3.131	3.190	28,134,720	3.1724	1.03%
2020-06-17	0	4.840	4.840	4.850	4.810	4.870	11,129,351	53,878,766	4.8411	3.151	3.151	3.157	3.131	3.170	17,097,556	3.1513	0.41%
2020-06-16	0	4.820	4.820	4.840	4.790	4.860	17,353,199	83,836,278	4.8312	3.137	3.137	3.151	3.118	3.164	26,658,992	3.1448	1.69%
2020-06-15	0	4.740	4.730	4.740	4.730	4.820	22,435,492	107,096,711	4.7735	3.085	3.079	3.085	3.079	3.137	34,466,706	3.1073	-1.04%
2020-06-12	0	4.790	4.780	4.790	4.770	4.850	20,348,287	97,456,094	4.7894	3.118	3.111	3.118	3.105	3.157	31,260,221	3.1176	-2.24%
2020-06-11	0	4.900	4.890	4.900	4.850	4.980	19,067,613	93,276,092	4.8919	3.190	3.183	3.190	3.157	3.242	29,292,775	3.1843	-1.41%
2020-06-10	0	4.970	4.970	4.980	4.960	5.040	12,322,443	61,435,685	4.9857	3.235	3.235	3.242	3.229	3.281	18,930,453	3.2453	-1.00%
2020-06-09	0	5.020	5.020	5.030	4.980	5.070	14,836,688	74,644,601	5.0311	3.268	3.268	3.274	3.242	3.300	22,792,982	3.2749	-0.20%
2020-06-08	0	5.030	5.000	5.030	4.970	5.120	16,665,282	83,410,252	5.0050	3.274	3.255	3.274	3.235	3.333	25,602,174	3.2579	0.20%
2020-06-05	0	5.020	5.010	5.020	4.860	5.020	74,515,286	372,093,119	4.9935	3.268	3.261	3.268	3.164	3.268	114,474,711	3.2504	2.87%
2020-06-04	0	4.880	4.880	4.890	4.860	5.010	27,943,794	137,271,468	4.9124	3.177	3.177	3.183	3.164	3.261	42,928,880	3.1976	-1.41%
2020-06-03	0	4.950	4.950	4.960	4.920	5.060	25,162,254	125,706,818	4.9958	3.222	3.222	3.229	3.203	3.294	38,655,716	3.2520	-0.40%
2020-06-02	0	4.970	4.960	4.970	4.920	5.020	16,509,642	81,856,591	4.9581	3.235	3.229	3.235	3.203	3.268	25,363,071	3.2274	-0.40%
2020-06-01	0	4.990	4.980	4.990	4.960	5.060	28,097,232	140,421,394	4.9977	3.248	3.242	3.248	3.229	3.294	43,164,600	3.2532	1.22%
2020-05-29	0	4.930	4.920	4.930	4.760	4.930	44,251,655	216,487,568	4.8922	3.209	3.203	3.209	3.098	3.209	67,981,963	3.1845	2.71%
2020-05-28	0	4.800	4.790	4.800	4.680	4.840	31,852,063	151,900,421	4.7689	3.124	3.118	3.124	3.046	3.151	48,932,989	3.1043	1.05%
2020-05-27	0	4.750	4.740	4.750	4.650	4.810	22,564,952	106,544,881	4.7217	3.092	3.085	3.092	3.027	3.131	34,665,590	3.0735	1.06%
2020-05-26	0	4.700	4.700	4.710	4.660	4.720	13,272,729	62,306,502	4.6943	3.059	3.059	3.066	3.033	3.072	20,390,337	3.0557	1.08%
2020-05-25	0	4.650	4.650	4.660	4.560	4.680	19,187,421	88,657,514	4.6206	3.027	3.027	3.033	2.968	3.046	29,476,831	3.0077	0.65%
2020-05-22	0	4.620	4.610	4.620	4.580	4.780	40,818,018	189,168,593	4.6344	3.007	3.001	3.007	2.981	3.111	62,707,010	3.0167	-4.35%
2020-05-21	0	4.830	4.830	4.840	4.810	4.930	13,247,197	64,119,211	4.8402	3.144	3.144	3.151	3.131	3.209	20,351,114	3.1506	-1.63%
2020-05-20	0	4.910	4.900	4.910	4.870	4.960	9,574,752	46,965,003	4.9051	3.196	3.190	3.196	3.170	3.229	14,709,290	3.1929	0.00%
2020-05-19	0	4.910	4.910	4.920	4.900	4.990	16,397,771	80,978,466	4.9384	3.196	3.196	3.203	3.190	3.248	25,191,208	3.2146	1.03%
2020-05-18	0	4.860	4.860	4.870	4.740	4.880	18,046,637	87,234,197	4.8338	3.164	3.164	3.170	3.085	3.177	27,724,292	3.1465	2.32%
2020-05-15	0	4.750	4.750	4.760	4.740	4.830	20,643,372	98,367,507	4.7651	3.092	3.092	3.098	3.085	3.144	31,713,547	3.1018	-0.84%
2020-05-14	0	4.790	4.790	4.800	4.780	4.920	27,341,956	131,728,867	4.8178	3.118	3.118	3.124	3.111	3.203	42,004,301	3.1361	-2.44%
2020-05-13	0	4.910	4.910	4.920	4.890	4.940	14,091,060	69,302,476	4.9182	3.196	3.196	3.203	3.183	3.216	21,647,505	3.2014	-0.61%
2020-05-12	0	4.940	4.940	4.950	4.920	5.060	16,858,636	83,600,975	4.9589	3.216	3.216	3.222	3.203	3.294	25,899,216	3.2279	-2.56%
2020-05-11	0	5.070	5.060	5.070	5.070	5.150	13,832,828	70,678,331	5.1095	3.300	3.294	3.300	3.300	3.352	21,250,794	3.3259	0.40%
2020-05-08	0	5.050	5.050	5.060	5.000	5.080	14,909,558	75,317,918	5.0517	3.287	3.287	3.294	3.255	3.307	22,904,929	3.2883	1.41%
2020-05-07	0	4.980	4.980	4.990	4.970	5.040	11,434,330	57,055,560	4.9898	3.242	3.242	3.248	3.235	3.281	17,566,082	3.2481	-0.80%
2020-05-06	0	5.020	5.020	5.030	4.940	5.100	24,793,677	124,643,714	5.0272	3.268	3.268	3.274	3.216	3.320	38,089,487	3.2724	2.66%
2020-05-05	0	4.890	4.880	4.890	4.840	4.910	11,100,666	54,111,160	4.8746	3.183	3.177	3.183	3.151	3.196	17,053,488	3.1730	0.62%
2020-05-04	0	4.860	4.860	4.870	4.820	5.120	29,325,892	142,915,367	4.8734	3.164	3.164	3.170	3.137	3.333	45,052,139	3.1722	-6.36%
2020-04-29	0	5.190	5.190	5.200	5.150	5.220	12,794,666	66,356,123	5.1862	3.378	3.378	3.385	3.352	3.398	19,655,909	3.3759	0.19%
2020-04-28	0	5.180	5.180	5.190	5.050	5.200	17,857,000	92,024,216	5.1534	3.372	3.372	3.378	3.287	3.385	27,432,961	3.3545	0.97%
2020-04-27	0	5.130	5.130	5.150	5.050	5.150	10,582,902	54,305,553	5.1314	3.339	3.339	3.352	3.287	3.352	16,258,069	3.3402	1.58%
2020-04-24	0	5.050	5.050	5.060	5.020	5.100	13,198,744	66,761,258	5.0582	3.287	3.287	3.294	3.268	3.320	20,276,677	3.2925	-0.59%
2020-04-23	0	5.080	5.070	5.080	5.040	5.130	11,432,539	58,146,579	5.0861	3.307	3.300	3.307	3.281	3.339	17,563,331	3.3107	0.59%
2020-04-22	0	5.050	5.050	5.070	4.990	5.080	17,383,180	87,509,204	5.0341	3.287	3.287	3.300	3.248	3.307	26,705,051	3.2769	-0.39%
2020-04-21	0	5.070	5.070	5.080	5.070	5.220	18,679,789	95,187,798	5.0958	3.300	3.300	3.307	3.300	3.398	28,696,977	3.3170	-2.87%
2020-04-20	0	5.220	5.220	5.230	5.220	5.300	9,415,738	49,443,543	5.2512	3.398	3.398	3.404	3.398	3.450	14,465,004	3.4181	-0.19%
2020-04-17	0	5.230	5.230	5.240	5.120	5.330	18,266,527	95,731,499	5.2408	3.404	3.404	3.411	3.333	3.469	28,062,100	3.4114	2.15%
2020-04-16	0	5.120	5.120	5.130	5.070	5.230	16,612,391	85,103,127	5.1229	3.333	3.333	3.339	3.300	3.404	25,520,920	3.3346	-1.54%
2020-04-15	0	5.200	5.200	5.210	5.200	5.370	15,870,390	83,351,123	5.2520	3.385	3.385	3.391	3.385	3.496	24,381,015	3.4187	-2.44%
2020-04-14	0	5.330	5.330	5.340	5.330	5.490	17,201,073	92,193,334	5.3597	3.469	3.469	3.476	3.469	3.574	26,425,288	3.4888	-1.48%
2020-04-09	0	5.410	5.400	5.410	5.320	5.460	15,259,000	82,505,700	5.4070	3.522	3.515	3.522	3.463	3.554	23,441,762	3.5196	2.46%
2020-04-08	0	5.280	5.280	5.290	5.260	5.370	13,994,381	74,327,444	5.3112	3.437	3.437	3.443	3.424	3.496	21,498,981	3.4573	-1.12%
2020-04-07	0	5.340	5.330	5.340	5.190	5.340	24,295,690	128,124,608	5.2736	3.476	3.469	3.476	3.378	3.476	37,324,450	3.4327	3.69%
2020-04-06	0	5.150	5.140	5.150	5.050	5.300	19,658,787	100,880,939	5.1316	3.352	3.346	3.352	3.287	3.450	30,200,971	3.3403	-0.77%
2020-04-03	0	5.190	5.180	5.190	5.130	5.240	11,991,561	62,142,031	5.1821	3.378	3.372	3.378	3.339	3.411	18,422,133	3.3732	-1.14%
2020-04-02	0	5.250	5.250	5.260	5.120	5.280	13,998,516	72,965,677	5.2124	3.417	3.417	3.424	3.333	3.437	21,505,333	3.3929	-0.19%
2020-04-01	0	5.260	5.260	5.270	5.240	5.460	21,257,814	113,289,834	5.3293	3.424	3.424	3.430	3.411	3.554	32,657,489	3.4690	-2.59%
2020-03-31	0	5.400	5.370	5.400	5.270	5.400	19,725,047	105,463,622	5.3467	3.515	3.496	3.515	3.430	3.515	30,302,763	3.4803	3.05%
2020-03-30	0	5.240	5.230	5.240	5.110	5.280	18,872,960	98,303,898	5.2087	3.411	3.404	3.411	3.326	3.437	28,993,737	3.3905	-0.19%
2020-03-27	0	5.250	5.240	5.250	5.140	5.350	31,222,986	164,103,998	5.2559	3.417	3.411	3.417	3.346	3.482	47,966,565	3.4212	2.74%
2020-03-26	0	5.110	5.100	5.110	5.050	5.200	22,218,726	113,618,611	5.1136	3.326	3.320	3.326	3.287	3.385	34,133,698	3.3286	-1.92%
2020-03-25	0	5.210	5.210	5.220	5.080	5.250	22,717,475	117,760,064	5.1837	3.391	3.391	3.398	3.307	3.417	34,899,905	3.3742	3.17%
2020-03-24	0	5.050	5.040	5.050	4.940	5.100	20,023,549	100,724,479	5.0303	3.287	3.281	3.287	3.216	3.320	30,761,339	3.2744	2.85%
2020-03-23	0	4.910	4.900	4.910	4.840	5.010	28,861,307	141,462,934	4.9015	3.196	3.190	3.196	3.151	3.261	44,338,416	3.1905	-5.58%
2020-03-20	0	5.200	5.190	5.200	4.900	5.220	37,724,151	193,282,546	5.1236	3.385	3.378	3.385	3.190	3.398	57,954,032	3.3351	4.63%
2020-03-19	0	4.970	4.960	4.970	4.730	5.160	54,613,363	267,794,538	4.9035	3.235	3.229	3.235	3.079	3.359	83,900,221	3.1918	-2.93%
2020-03-18	0	5.120	5.120	5.130	5.110	5.510	27,424,839	144,501,691	5.2690	3.333	3.333	3.339	3.326	3.587	42,131,631	3.4298	-5.36%
2020-03-17	0	5.410	5.410	5.420	5.260	5.560	37,119,368	200,302,201	5.3962	3.522	3.522	3.528	3.424	3.619	57,024,929	3.5125	-1.64%
2020-03-16	0	5.500	5.500	5.510	5.430	5.650	35,803,238	197,917,469	5.5279	3.580	3.580	3.587	3.535	3.678	55,003,014	3.5983	-3.17%
2020-03-13	0	5.680	5.670	5.680	5.240	5.720	49,194,086	269,360,157	5.4755	3.697	3.691	3.697	3.411	3.723	75,574,813	3.5642	0.18%
2020-03-12	0	5.670	5.660	5.670	5.450	5.710	46,089,805	257,736,896	5.5921	3.691	3.684	3.691	3.548	3.717	70,805,836	3.6401	-0.87%
2020-03-11	0	5.720	5.710	5.720	5.690	5.880	19,726,215	113,773,764	5.7676	3.723	3.717	3.723	3.704	3.827	30,304,557	3.7543	-1.21%
2020-03-10	0	5.790	5.780	5.790	5.700	5.980	34,014,615	198,062,219	5.8229	3.769	3.762	3.769	3.710	3.893	52,255,227	3.7903	1.22%
2020-03-09	0	5.720	5.720	5.730	5.690	5.980	37,745,477	217,747,192	5.7688	3.723	3.723	3.730	3.704	3.893	57,986,794	3.7551	-5.45%
2020-03-06	0	6.050	6.050	6.070	6.010	6.230	23,650,349	143,686,964	6.0755	3.938	3.938	3.951	3.912	4.055	36,333,040	3.9547	-2.73%
2020-03-05	0	6.220	6.210	6.220	6.190	6.320	28,475,575	177,809,153	6.2443	4.049	4.042	4.049	4.029	4.114	43,745,832	4.0646	-0.64%
2020-03-04	0	6.260	6.250	6.260	6.180	6.320	22,965,166	143,562,993	6.2513	4.075	4.068	4.075	4.023	4.114	35,280,422	4.0692	0.64%
2020-03-03	0	6.220	6.220	6.230	6.160	6.400	41,770,613	260,569,421	6.2381	4.049	4.049	4.055	4.010	4.166	64,170,442	4.0606	-0.16%
2020-03-02	0	6.230	6.230	6.240	5.780	6.310	63,372,591	391,978,050	6.1853	4.055	4.055	4.062	3.762	4.107	97,356,656	4.0262	7.23%
2020-02-28	0	5.810	5.800	5.810	5.720	5.960	40,218,611	234,449,364	5.8294	3.782	3.775	3.782	3.723	3.880	61,786,166	3.7945	-2.19%
2020-02-27	0	5.940	5.940	5.950	5.680	5.980	36,321,201	212,796,064	5.8587	3.867	3.867	3.873	3.697	3.893	55,798,739	3.8136	4.21%
2020-02-26	0	5.700	5.700	5.710	5.430	5.810	47,307,444	270,507,942	5.7181	3.710	3.710	3.717	3.535	3.782	72,676,444	3.7221	2.70%
2020-02-25	0	5.550	5.550	5.560	5.500	5.650	14,844,228	82,386,958	5.5501	3.613	3.613	3.619	3.580	3.678	22,804,565	3.6127	-1.77%
2020-02-24	0	5.650	5.650	5.660	5.620	5.750	17,044,311	96,512,843	5.6625	3.678	3.678	3.684	3.658	3.743	26,184,461	3.6859	-2.08%
2020-02-21	0	5.770	5.770	5.780	5.750	5.840	13,098,189	75,938,252	5.7976	3.756	3.756	3.762	3.743	3.801	20,122,199	3.7739	-0.69%
2020-02-20	0	5.810	5.800	5.810	5.750	5.820	16,634,916	96,348,358	5.7919	3.782	3.775	3.782	3.743	3.788	25,555,524	3.7702	0.35%
2020-02-19	0	5.790	5.780	5.790	5.730	5.800	13,767,166	79,486,388	5.7736	3.769	3.762	3.769	3.730	3.775	21,149,920	3.7582	0.52%
2020-02-18	0	5.760	5.760	5.770	5.720	5.800	12,589,051	72,601,337	5.7670	3.749	3.749	3.756	3.723	3.775	19,340,031	3.7539	-0.52%
2020-02-17	0	5.790	5.790	5.800	5.730	5.860	13,399,576	77,699,951	5.7987	3.769	3.769	3.775	3.730	3.814	20,585,207	3.7746	1.40%
2020-02-14	0	5.710	5.700	5.710	5.660	5.750	10,106,542	57,745,052	5.7136	3.717	3.710	3.717	3.684	3.743	15,526,257	3.7192	0.71%
2020-02-13	0	5.670	5.670	5.680	5.650	5.810	17,535,296	100,052,593	5.7058	3.691	3.691	3.697	3.678	3.782	26,938,740	3.7141	-0.53%
2020-02-12	0	5.700	5.700	5.710	5.670	5.750	13,595,777	77,595,754	5.7073	3.710	3.710	3.717	3.691	3.743	20,886,622	3.7151	0.00%
2020-02-11	0	5.700	5.700	5.720	5.600	5.770	11,702,762	66,966,441	5.7223	3.710	3.710	3.723	3.645	3.756	17,978,463	3.7248	1.24%
2020-02-10	0	5.630	5.620	5.630	5.580	5.690	12,473,682	70,409,629	5.6447	3.665	3.658	3.665	3.632	3.704	19,162,795	3.6743	-0.53%
2020-02-07	0	5.660	5.650	5.660	5.580	5.670	13,205,330	74,292,769	5.6260	3.684	3.678	3.684	3.632	3.691	20,286,795	3.6621	0.18%
2020-02-06	0	5.650	5.640	5.650	5.480	5.690	24,184,166	135,772,401	5.6141	3.678	3.671	3.678	3.567	3.704	37,153,121	3.6544	3.67%
2020-02-05	0	5.450	5.450	5.460	5.400	5.570	26,384,298	144,270,592	5.4680	3.548	3.548	3.554	3.515	3.626	40,533,091	3.5593	-0.55%
2020-02-04	0	5.480	5.470	5.480	5.420	5.520	12,554,980	68,615,278	5.4652	3.567	3.561	3.567	3.528	3.593	19,287,690	3.5575	0.92%
2020-02-03	0	5.430	5.430	5.440	5.400	5.560	23,423,224	127,538,078	5.4449	3.535	3.535	3.541	3.515	3.619	35,984,117	3.5443	-1.63%
2020-01-31	0	5.520	5.520	5.530	5.510	5.610	15,044,547	83,402,921	5.5437	3.593	3.593	3.600	3.587	3.652	23,112,307	3.6086	0.18%
2020-01-30	0	5.510	5.510	5.520	5.510	5.650	19,365,624	107,550,920	5.5537	3.587	3.587	3.593	3.587	3.678	29,750,597	3.6151	-1.96%
2020-01-29	0	5.620	5.620	5.630	5.520	5.710	20,567,730	115,058,888	5.5941	3.658	3.658	3.665	3.593	3.717	31,597,342	3.6414	-4.26%
2020-01-24	0	5.870	5.850	5.870	5.810	5.900	7,766,841	45,308,164	5.8335	3.821	3.808	3.821	3.782	3.841	11,931,872	3.7972	-0.51%
2020-01-23	0	5.900	5.890	5.900	5.850	5.980	19,012,261	112,156,723	5.8992	3.841	3.834	3.841	3.808	3.893	29,207,740	3.8400	-1.67%
2020-01-22	0	6.000	6.000	6.010	5.870	6.030	15,052,918	89,699,182	5.9589	3.906	3.906	3.912	3.821	3.925	23,125,167	3.8789	0.50%
2020-01-21	0	5.970	5.960	5.970	5.970	6.170	25,220,642	151,855,746	6.0211	3.886	3.880	3.886	3.886	4.016	38,745,415	3.9193	-3.08%
2020-01-20	0	6.160	6.160	6.170	6.150	6.280	22,927,310	141,843,774	6.1867	4.010	4.010	4.016	4.003	4.088	35,222,265	4.0271	-1.75%
2020-01-17	0	6.270	6.260	6.270	6.160	6.280	18,683,512	116,286,197	6.2240	4.081	4.075	4.081	4.010	4.088	28,702,696	4.0514	0.97%
2020-01-16	0	6.210	6.200	6.210	6.170	6.240	9,838,002	60,972,548	6.1977	4.042	4.036	4.042	4.016	4.062	15,113,710	4.0343	0.65%
2020-01-15	0	6.170	6.170	6.180	6.170	6.230	10,683,999	66,098,108	6.1866	4.016	4.016	4.023	4.016	4.055	16,413,380	4.0271	-0.96%
2020-01-14	0	6.230	6.220	6.230	6.180	6.290	22,829,230	142,419,759	6.2385	4.055	4.049	4.055	4.023	4.094	35,071,589	4.0608	-0.48%
2020-01-13	0	6.260	6.250	6.260	6.230	6.290	12,888,203	80,732,458	6.2641	4.075	4.068	4.075	4.055	4.094	19,799,606	4.0775	0.32%
2020-01-10	0	6.240	6.240	6.250	6.230	6.360	15,226,122	95,344,839	6.2619	4.062	4.062	4.068	4.055	4.140	23,391,253	4.0761	-1.42%
2020-01-09	0	6.330	6.320	6.330	6.250	6.350	27,946,821	175,416,185	6.2768	4.120	4.114	4.120	4.068	4.133	42,933,530	4.0858	1.61%
2020-01-08	0	6.230	6.220	6.230	6.170	6.370	23,769,036	148,435,059	6.2449	4.055	4.049	4.055	4.016	4.146	36,515,374	4.0650	-2.35%
2020-01-07	0	6.380	6.380	6.390	6.370	6.550	17,846,995	114,697,473	6.4267	4.153	4.153	4.159	4.146	4.264	27,417,590	4.1834	-1.09%
2020-01-06	0	6.450	6.440	6.450	6.400	6.510	12,583,893	81,287,990	6.4597	4.199	4.192	4.199	4.166	4.238	19,332,107	4.2048	-1.53%
2020-01-03	0	6.550	6.550	6.560	6.530	6.630	17,758,260	116,668,868	6.5698	4.264	4.264	4.270	4.251	4.316	27,281,271	4.2765	0.15%
2020-01-02	0	6.540	6.540	6.550	6.370	6.570	28,473,547	185,434,734	6.5125	4.257	4.257	4.264	4.146	4.277	43,742,717	4.2392	2.99%
2019-12-31	0	6.350	6.340	6.350	6.290	6.400	13,003,304	82,688,001	6.3590	4.133	4.127	4.133	4.094	4.166	19,976,431	4.1393	0.32%
2019-12-30	0	6.330	6.320	6.330	6.180	6.350	23,775,622	150,168,674	6.3161	4.120	4.114	4.120	4.023	4.133	36,525,492	4.1113	2.10%
2019-12-27	0	6.200	6.190	6.200	6.130	6.230	13,083,833	81,097,035	6.1983	4.036	4.029	4.036	3.990	4.055	20,100,144	4.0346	1.14%
2019-12-24	0	6.130	6.130	6.150	6.120	6.230	9,248,000	56,831,355	6.1453	3.990	3.990	4.003	3.984	4.055	14,207,315	4.0001	-0.65%
2019-12-23	0	6.170	6.160	6.170	6.160	6.280	18,452,112	114,295,290	6.1942	4.016	4.010	4.016	4.010	4.088	28,347,206	4.0320	-1.59%
2019-12-20	0	6.270	6.260	6.270	6.210	6.320	24,231,945	152,245,346	6.2828	4.081	4.075	4.081	4.042	4.114	37,226,522	4.0897	0.48%
2019-12-19	0	6.240	6.230	6.240	6.180	6.280	7,656,692	47,658,445	6.2244	4.062	4.055	4.062	4.023	4.088	11,762,655	4.0517	-0.32%
2019-12-18	0	6.260	6.250	6.260	6.170	6.290	15,560,091	96,917,113	6.2286	4.075	4.068	4.075	4.016	4.094	23,904,316	4.0544	0.32%
2019-12-17	0	6.240	6.240	6.250	6.120	6.280	31,490,901	196,088,032	6.2268	4.062	4.062	4.068	3.984	4.088	48,378,151	4.0532	1.96%
2019-12-16	0	6.120	6.120	6.140	6.120	6.200	19,049,137	117,075,561	6.1460	3.984	3.984	3.997	3.984	4.036	29,264,391	4.0006	-1.13%
2019-12-13	0	6.190	6.180	6.190	6.140	6.240	21,779,764	134,469,690	6.1741	4.029	4.023	4.029	3.997	4.062	33,459,339	4.0189	0.98%
2019-12-12	0	6.130	6.120	6.130	6.050	6.140	14,570,089	88,924,638	6.1032	3.990	3.984	3.990	3.938	3.997	22,383,417	3.9728	1.16%
2019-12-11	0	6.060	6.050	6.060	5.980	6.060	6,521,070	39,299,257	6.0265	3.945	3.938	3.945	3.893	3.945	10,018,047	3.9228	0.83%
2019-12-10	0	6.010	6.010	6.020	5.970	6.080	5,744,165	34,630,052	6.0287	3.912	3.912	3.919	3.886	3.958	8,824,520	3.9243	-0.33%
2019-12-09	0	6.030	6.030	6.040	5.930	6.080	13,211,725	79,728,204	6.0347	3.925	3.925	3.932	3.860	3.958	20,296,619	3.9282	2.03%
2019-12-06	0	5.910	5.910	5.920	5.910	5.980	11,937,243	70,820,592	5.9327	3.847	3.847	3.854	3.847	3.893	18,338,686	3.8618	0.34%
2019-12-05	0	5.890	5.880	5.890	5.880	5.980	12,011,800	70,910,358	5.9034	3.834	3.827	3.834	3.827	3.893	18,453,225	3.8427	-0.34%
2019-12-04	0	5.910	5.910	5.920	5.910	5.990	15,592,464	92,619,799	5.9400	3.847	3.847	3.854	3.847	3.899	23,954,049	3.8666	-0.67%
2019-12-03	0	5.950	5.950	5.960	5.930	6.080	16,646,496	99,710,135	5.9899	3.873	3.873	3.880	3.860	3.958	25,573,314	3.8990	-1.82%
2019-12-02	0	6.060	6.060	6.070	6.030	6.150	8,533,271	51,885,000	6.0803	3.945	3.945	3.951	3.925	4.003	13,109,307	3.9579	-0.49%
2019-11-29	0	6.090	6.080	6.090	6.060	6.180	9,908,526	60,289,537	6.0846	3.964	3.958	3.964	3.945	4.023	15,222,053	3.9607	-1.62%
2019-11-28	0	6.190	6.180	6.190	6.160	6.320	10,673,881	66,515,599	6.2316	4.029	4.023	4.029	4.010	4.114	16,397,836	4.0564	-0.48%
2019-11-27	0	6.220	6.210	6.220	6.180	6.260	8,552,521	53,089,904	6.2075	4.049	4.042	4.049	4.023	4.075	13,138,880	4.0407	-0.80%
2019-11-26	0	6.270	6.270	6.280	6.250	6.400	24,130,369	151,583,861	6.2819	4.081	4.081	4.088	4.068	4.166	37,070,475	4.0891	-0.79%
2019-11-25	0	6.320	6.310	6.320	6.110	6.350	24,187,200	152,040,283	6.2860	4.114	4.107	4.114	3.977	4.133	37,157,782	4.0917	3.10%
2019-11-22	0	6.130	6.120	6.130	5.970	6.170	16,674,660	101,699,626	6.0991	3.990	3.984	3.990	3.886	4.016	25,616,581	3.9701	2.17%
2019-11-21	0	6.000	6.000	6.010	5.940	6.050	16,187,681	97,081,431	5.9972	3.906	3.906	3.912	3.867	3.938	24,868,456	3.9038	-0.50%
2019-11-20	0	6.030	6.030	6.040	5.990	6.050	13,096,380	78,781,592	6.0155	3.925	3.925	3.932	3.899	3.938	20,119,420	3.9157	-0.33%
2019-11-19	0	6.050	6.050	6.060	5.980	6.090	10,327,905	62,461,940	6.0479	3.938	3.938	3.945	3.893	3.964	15,866,328	3.9368	0.83%
2019-11-18	0	6.000	5.990	6.000	5.900	6.020	12,697,031	75,666,894	5.9594	3.906	3.899	3.906	3.841	3.919	19,505,917	3.8792	0.84%
2019-11-15	0	5.950	5.940	5.950	5.920	6.000	9,891,884	58,754,339	5.9397	3.873	3.867	3.873	3.854	3.906	15,196,487	3.8663	0.00%
2019-11-14	0	5.950	5.940	5.950	5.940	6.060	17,598,790	105,222,396	5.9790	3.873	3.867	3.873	3.867	3.945	27,036,284	3.8919	-0.17%
2019-11-13	0	5.960	5.950	5.960	5.950	6.070	15,930,542	95,238,711	5.9784	3.880	3.873	3.880	3.873	3.951	24,473,424	3.8915	-1.97%
2019-11-12	0	6.080	6.070	6.080	6.020	6.110	9,710,495	58,889,364	6.0645	3.958	3.951	3.958	3.919	3.977	14,917,826	3.9476	0.16%
2019-11-11	0	6.070	6.060	6.070	6.030	6.240	21,276,812	129,554,283	6.0890	3.951	3.945	3.951	3.925	4.062	32,686,675	3.9635	-3.04%
2019-11-08	0	6.260	6.250	6.260	6.200	6.290	7,402,706	46,148,343	6.2340	4.075	4.068	4.075	4.036	4.094	11,372,467	4.0579	-0.48%
2019-11-07	0	6.290	6.280	6.290	6.210	6.290	6,848,454	42,812,175	6.2514	4.094	4.088	4.094	4.042	4.094	10,520,993	4.0692	0.16%
2019-11-06	0	6.280	6.260	6.280	6.220	6.300	13,079,858	82,009,824	6.2699	4.088	4.075	4.088	4.049	4.101	20,094,038	4.0813	0.00%
2019-11-05	0	6.280	6.270	6.280	6.150	6.290	15,355,039	95,828,898	6.2409	4.088	4.081	4.088	4.003	4.094	23,589,303	4.0624	1.29%
2019-11-04	0	6.200	6.190	6.200	6.020	6.200	18,596,338	114,506,121	6.1575	4.036	4.029	4.036	3.919	4.036	28,568,775	4.0081	2.99%
2019-11-01	0	6.020	6.010	6.020	5.900	6.030	9,891,755	59,162,978	5.9810	3.919	3.912	3.919	3.841	3.925	15,196,289	3.8933	0.84%
2019-10-31	0	5.970	5.960	5.970	5.950	6.070	22,812,226	136,379,172	5.9783	3.886	3.880	3.886	3.873	3.951	35,045,467	3.8915	-1.65%
2019-10-30	0	6.070	6.060	6.070	6.020	6.210	16,220,616	98,287,783	6.0594	3.951	3.945	3.951	3.919	4.042	24,919,053	3.9443	-1.62%
2019-10-29	0	6.170	6.160	6.170	6.160	6.240	8,987,918	55,745,107	6.2022	4.016	4.010	4.016	4.010	4.062	13,807,762	4.0372	-0.32%
2019-10-28	0	6.190	6.180	6.190	6.140	6.190	6,727,098	41,525,873	6.1729	4.029	4.023	4.029	3.997	4.029	10,334,559	4.0182	0.81%
2019-10-25	0	6.140	6.130	6.140	6.080	6.160	7,513,697	45,987,533	6.1205	3.997	3.990	3.997	3.958	4.010	11,542,978	3.9840	-0.32%
2019-10-24	0	6.160	6.150	6.160	6.020	6.160	12,536,466	76,567,863	6.1076	4.010	4.003	4.010	3.919	4.010	19,259,247	3.9756	1.99%
2019-10-23	0	6.040	6.030	6.040	6.000	6.120	17,971,992	108,359,354	6.0293	3.932	3.925	3.932	3.906	3.984	27,609,618	3.9247	-0.66%
2019-10-22	0	6.080	6.070	6.080	6.060	6.170	13,779,767	84,026,598	6.0978	3.958	3.951	3.958	3.945	4.016	21,169,279	3.9693	-1.14%
2019-10-21	0	6.150	6.150	6.160	6.080	6.160	5,353,951	32,808,321	6.1279	4.003	4.003	4.010	3.958	4.010	8,225,051	3.9888	0.33%
2019-10-18	0	6.130	6.120	6.130	6.120	6.230	6,059,074	37,271,725	6.1514	3.990	3.984	3.990	3.984	4.055	9,308,301	4.0041	-0.49%
2019-10-17	0	6.160	6.150	6.160	6.100	6.170	6,424,545	39,438,480	6.1387	4.010	4.003	4.010	3.971	4.016	9,869,759	3.9959	0.65%
2019-10-16	0	6.120	6.120	6.130	6.090	6.180	8,423,000	51,653,605	6.1324	3.984	3.984	3.990	3.964	4.023	12,939,902	3.9918	0.00%
2019-10-15	0	6.120	6.120	6.140	6.100	6.180	9,712,073	59,448,413	6.1211	3.984	3.984	3.997	3.971	4.023	14,920,251	3.9844	-0.65%
2019-10-14	0	6.160	6.150	6.160	6.140	6.270	18,379,919	113,703,984	6.1863	4.010	4.003	4.010	3.997	4.081	28,236,299	4.0269	-0.81%
2019-10-11	0	6.210	6.210	6.220	6.090	6.250	15,296,051	95,003,305	6.2110	4.042	4.042	4.049	3.964	4.068	23,498,682	4.0429	2.81%
2019-10-10	0	6.040	6.030	6.040	6.020	6.090	16,851,077	101,781,755	6.0401	3.932	3.925	3.932	3.919	3.964	25,887,603	3.9317	0.00%
2019-10-09	0	6.040	6.040	6.050	6.030	6.140	16,844,320	102,032,223	6.0574	3.932	3.932	3.938	3.925	3.997	25,877,223	3.9429	-0.98%
2019-10-08	0	6.100	6.090	6.100	6.070	6.200	8,708,864	53,475,873	6.1404	3.971	3.964	3.971	3.951	4.036	13,379,063	3.9970	0.00%
2019-10-04	0	6.100	6.100	6.110	6.060	6.200	5,142,201	31,460,331	6.1181	3.971	3.971	3.977	3.945	4.036	7,899,748	3.9824	-1.29%
2019-10-03	0	6.180	6.180	6.190	6.010	6.210	8,717,584	53,397,072	6.1252	4.023	4.023	4.029	3.912	4.042	13,392,459	3.9871	1.64%
2019-10-02	0	6.080	6.080	6.090	6.060	6.150	8,330,774	50,805,142	6.0985	3.958	3.958	3.964	3.945	4.003	12,798,219	3.9697	-0.82%
2019-09-30	0	6.130	6.130	6.140	6.080	6.140	7,626,309	46,616,417	6.1126	3.990	3.990	3.997	3.958	3.997	11,715,979	3.9789	0.00%
2019-09-27	0	6.130	6.130	6.140	6.110	6.170	5,392,134	33,070,760	6.1331	3.990	3.990	3.997	3.977	4.016	8,283,709	3.9923	-0.49%
2019-09-26	0	6.160	6.150	6.160	6.120	6.270	11,366,645	70,159,841	6.1724	4.010	4.003	4.010	3.984	4.081	17,462,100	4.0178	-0.96%
2019-09-25	0	6.220	6.220	6.230	6.200	6.350	10,621,872	66,287,438	6.2407	4.049	4.049	4.055	4.036	4.133	16,317,937	4.0622	-1.43%
2019-09-24	0	6.310	6.310	6.320	6.300	6.490	18,948,894	120,260,393	6.3466	4.107	4.107	4.114	4.101	4.225	29,110,392	4.1312	-2.17%
2019-09-23	0	6.450	6.440	6.450	6.410	6.730	22,928,025	148,695,519	6.4853	4.199	4.192	4.199	4.172	4.381	35,223,364	4.2215	-3.73%
2019-09-20	0	6.700	6.690	6.700	6.400	6.770	54,293,589	361,576,230	6.6596	4.361	4.355	4.361	4.166	4.407	83,408,965	4.3350	6.35%
2019-09-19	0	6.300	6.290	6.300	6.270	6.450	14,377,226	90,969,110	6.3273	4.101	4.094	4.101	4.081	4.199	22,087,130	4.1186	-2.02%
2019-09-18	0	6.430	6.430	6.440	6.430	6.540	6,797,617	44,056,382	6.4812	4.185	4.185	4.192	4.185	4.257	10,442,894	4.2188	-0.62%
2019-09-17	0	6.470	6.450	6.470	6.420	6.540	8,921,444	57,639,940	6.4608	4.212	4.199	4.212	4.179	4.257	13,705,641	4.2056	-0.15%
2019-09-16	0	6.480	6.470	6.480	6.450	6.600	11,858,735	77,019,752	6.4948	4.218	4.212	4.218	4.199	4.296	18,218,078	4.2277	-2.11%
2019-09-13	0	6.620	6.620	6.630	6.500	6.650	9,113,640	60,186,714	6.6040	4.309	4.309	4.316	4.231	4.329	14,000,903	4.2988	1.85%
2019-09-12	0	6.500	6.500	6.510	6.470	6.580	11,129,127	72,775,257	6.5392	4.231	4.231	4.238	4.212	4.283	17,097,211	4.2566	0.46%
2019-09-11	0	6.470	6.460	6.470	6.360	6.480	21,945,666	141,492,287	6.4474	4.212	4.205	4.212	4.140	4.218	33,714,207	4.1968	1.41%
2019-09-10	0	6.380	6.380	6.390	6.250	6.390	24,706,140	156,430,221	6.3316	4.153	4.153	4.159	4.068	4.159	37,955,007	4.1215	2.41%
2019-09-09	0	6.230	6.230	6.240	6.180	6.340	12,617,729	78,687,118	6.2362	4.055	4.055	4.062	4.023	4.127	19,384,088	4.0594	0.16%
2019-09-06	0	6.220	6.220	6.230	6.150	6.270	16,858,074	104,638,029	6.2070	4.049	4.049	4.055	4.003	4.081	25,898,353	4.0403	0.16%
2019-09-05	0	6.210	6.200	6.210	6.130	6.350	17,614,722	109,776,354	6.2321	4.042	4.036	4.042	3.990	4.133	27,060,759	4.0567	-0.32%
2019-09-04	0	6.230	6.230	6.240	6.050	6.290	25,247,532	156,241,489	6.1884	4.055	4.055	4.062	3.938	4.094	38,786,725	4.0282	2.98%
2019-09-03	0	6.050	6.040	6.050	5.990	6.150	15,271,806	92,544,582	6.0598	3.938	3.932	3.938	3.899	4.003	23,461,436	3.9445	-1.47%
2019-09-02	0	6.140	6.130	6.140	6.100	6.250	14,196,935	87,671,925	6.1754	3.997	3.990	3.997	3.971	4.068	21,810,156	4.0198	0.99%
2019-08-30	0	6.080	6.080	6.090	5.970	6.100	13,069,108	79,069,659	6.0501	3.958	3.958	3.964	3.886	3.971	20,077,523	3.9382	1.67%
2019-08-29	0	5.980	5.970	5.980	5.890	6.010	11,755,816	69,789,429	5.9366	3.893	3.886	3.893	3.834	3.912	18,059,967	3.8643	0.00%
2019-08-28	0	5.980	5.970	5.980	5.930	6.090	10,509,755	63,018,839	5.9962	3.893	3.886	3.893	3.860	3.964	16,145,696	3.9031	-0.33%
2019-08-27	0	6.000	5.990	6.000	5.880	6.050	15,132,209	90,625,047	5.9889	3.906	3.899	3.906	3.827	3.938	23,246,978	3.8984	2.56%
2019-08-26	0	5.850	5.840	5.850	5.800	5.950	15,107,176	88,074,093	5.8300	3.808	3.801	3.808	3.775	3.873	23,208,521	3.7949	-2.99%
2019-08-23	0	6.030	6.030	6.040	6.000	6.100	8,208,548	49,524,320	6.0333	3.925	3.925	3.932	3.906	3.971	12,610,448	3.9272	-0.17%
2019-08-22	0	6.040	6.040	6.050	6.010	6.100	12,727,360	76,878,611	6.0404	3.932	3.932	3.938	3.912	3.971	19,552,510	3.9319	-0.49%
2019-08-21	0	6.070	6.070	6.080	6.030	6.140	7,378,832	44,921,744	6.0879	3.951	3.951	3.958	3.925	3.997	11,335,790	3.9628	-0.33%
2019-08-20	0	6.090	6.090	6.100	6.010	6.130	9,959,764	60,636,539	6.0882	3.964	3.964	3.971	3.912	3.990	15,300,768	3.9630	0.83%
2019-08-19	0	6.040	6.040	6.050	5.980	6.090	10,637,271	64,423,126	6.0564	3.932	3.932	3.938	3.893	3.964	16,341,594	3.9423	1.17%
2019-08-16	0	5.970	5.960	5.970	5.850	5.980	15,471,808	91,811,545	5.9341	3.886	3.880	3.886	3.808	3.893	23,768,690	3.8627	-0.33%
2019-08-15	0	5.990	5.980	5.990	5.900	5.990	13,863,072	82,584,810	5.9572	3.899	3.893	3.899	3.841	3.899	21,297,257	3.8777	0.00%
2019-08-14	0	5.990	5.980	5.990	5.980	6.150	11,375,527	68,624,667	6.0327	3.899	3.893	3.899	3.893	4.003	17,475,745	3.9269	-0.33%
2019-08-13	0	6.010	6.000	6.010	5.960	6.070	10,706,785	64,351,396	6.0103	3.912	3.906	3.912	3.880	3.951	16,448,385	3.9123	-0.83%
2019-08-12	0	6.060	6.050	6.060	6.030	6.110	4,969,259	30,173,892	6.0721	3.945	3.938	3.945	3.925	3.977	7,634,064	3.9525	0.00%
2019-08-09	0	6.060	6.060	6.070	6.040	6.130	10,196,633	61,922,686	6.0729	3.945	3.945	3.951	3.932	3.990	15,664,660	3.9530	-0.98%
2019-08-08	0	6.120	6.120	6.130	6.030	6.150	11,632,872	71,066,802	6.1091	3.984	3.984	3.990	3.925	4.003	17,871,094	3.9766	0.82%
2019-08-07	0	6.070	6.070	6.090	6.040	6.200	9,632,575	58,511,328	6.0743	3.951	3.951	3.964	3.932	4.036	14,798,121	3.9540	-0.82%
2019-08-06	0	6.120	6.120	6.130	6.040	6.230	18,921,998	115,397,126	6.0986	3.984	3.984	3.990	3.932	4.055	29,069,072	3.9698	-2.70%
2019-08-05	0	6.290	6.280	6.290	6.260	6.520	16,644,767	104,945,284	6.3050	4.094	4.088	4.094	4.075	4.244	25,570,658	4.1041	-2.48%
2019-08-02	0	6.450	6.440	6.450	6.380	6.580	14,675,000	94,540,380	6.4423	4.199	4.192	4.199	4.153	4.283	22,544,587	4.1935	-2.27%
2019-08-01	0	6.600	6.590	6.600	6.510	6.630	28,647,513	188,424,790	6.5774	4.296	4.290	4.296	4.238	4.316	44,009,974	4.2814	-0.60%
2019-07-31	0	6.640	6.630	6.640	6.560	6.660	17,172,816	113,168,845	6.5900	4.322	4.316	4.322	4.270	4.335	26,381,877	4.2896	-0.45%
2019-07-30	0	6.670	6.670	6.680	6.670	6.720	8,415,772	56,264,222	6.6856	4.342	4.342	4.348	4.342	4.374	12,928,798	4.3519	-0.15%
2019-07-29	0	6.680	6.680	6.690	6.650	6.800	10,484,122	70,038,892	6.6805	4.348	4.348	4.355	4.329	4.426	16,106,317	4.3485	-1.76%
2019-07-26	0	6.800	6.780	6.800	6.760	6.880	8,522,372	57,847,404	6.7877	4.426	4.413	4.426	4.400	4.478	13,092,563	4.4183	-0.87%
2019-07-25	0	6.860	6.840	6.860	6.820	6.950	9,847,913	67,476,974	6.8519	4.465	4.452	4.465	4.439	4.524	15,128,936	4.4601	-0.44%
2019-07-24	0	6.890	6.890	6.900	6.860	6.960	13,058,418	90,389,869	6.9220	4.485	4.485	4.491	4.465	4.530	20,061,100	4.5057	0.73%
2019-07-23	0	6.840	6.840	6.850	6.810	6.870	5,662,138	38,725,436	6.8394	4.452	4.452	4.459	4.433	4.472	8,698,505	4.4520	0.44%
2019-07-22	0	6.810	6.800	6.810	6.800	6.940	10,145,052	69,299,569	6.8309	4.433	4.426	4.433	4.426	4.517	15,585,418	4.4464	-1.87%
2019-07-19	0	6.940	6.940	6.950	6.870	7.020	14,863,110	103,767,036	6.9815	4.517	4.517	4.524	4.472	4.570	22,833,573	4.5445	1.17%
2019-07-18	0	6.860	6.840	6.860	6.820	6.900	6,036,393	41,356,994	6.8513	4.465	4.452	4.465	4.439	4.491	9,273,458	4.4597	-0.29%
2019-07-17	0	6.880	6.880	6.890	6.870	6.950	9,672,537	66,842,245	6.9105	4.478	4.478	4.485	4.472	4.524	14,859,513	4.4983	-0.29%
2019-07-16	0	6.900	6.900	6.910	6.710	6.920	16,040,260	110,075,331	6.8624	4.491	4.491	4.498	4.368	4.504	24,641,979	4.4670	2.99%
2019-07-15	0	6.700	6.700	6.710	6.660	6.760	5,912,683	39,707,296	6.7156	4.361	4.361	4.368	4.335	4.400	9,083,407	4.3714	0.00%
2019-07-12	0	6.700	6.700	6.720	6.660	6.750	13,064,406	87,686,638	6.7119	4.361	4.361	4.374	4.335	4.394	20,070,299	4.3690	-0.74%
2019-07-11	0	6.750	6.750	6.760	6.730	6.800	8,397,249	56,840,099	6.7689	4.394	4.394	4.400	4.381	4.426	12,900,342	4.4061	0.60%
2019-07-10	0	6.710	6.700	6.710	6.670	6.740	5,770,656	38,728,251	6.7112	4.368	4.361	4.368	4.342	4.387	8,865,217	4.3686	0.30%
2019-07-09	0	6.690	6.680	6.690	6.660	6.820	24,690,269	165,499,844	6.7030	4.355	4.348	4.355	4.335	4.439	37,930,625	4.3632	-1.91%
2019-07-08	0	6.820	6.820	6.830	6.800	6.920	10,178,005	69,475,357	6.8260	4.439	4.439	4.446	4.426	4.504	15,636,043	4.4433	-1.45%
2019-07-05	0	6.920	6.900	6.920	6.900	6.960	6,010,268	41,581,639	6.9184	4.504	4.491	4.504	4.491	4.530	9,233,323	4.5034	-0.14%
2019-07-04	0	6.930	6.930	6.960	6.910	6.980	9,027,097	62,689,322	6.9446	4.511	4.511	4.530	4.498	4.544	13,867,951	4.5204	0.00%
2019-07-03	0	6.930	6.920	6.930	6.920	6.980	10,889,000	75,615,423	6.9442	4.511	4.504	4.511	4.504	4.544	16,728,314	4.5202	-0.57%
2019-07-02	0	6.970	6.970	6.980	6.960	7.080	19,869,854	139,065,470	6.9988	4.537	4.537	4.544	4.530	4.609	30,525,224	4.5558	-0.29%
2019-06-28	0	6.990	6.990	7.000	6.970	7.040	8,292,316	57,981,617	6.9922	4.550	4.550	4.557	4.537	4.583	12,739,138	4.5515	-0.71%
2019-06-27	0	7.040	7.040	7.060	7.000	7.060	9,573,603	67,320,088	7.0318	4.583	4.583	4.596	4.557	4.596	14,707,525	4.5773	1.28%
2019-06-26	0	7.220	7.220	7.230	7.190	7.270	9,901,439	71,590,983	7.2304	4.525	4.525	4.531	4.506	4.556	15,799,830	4.5311	0.00%
2019-06-25	0	7.220	7.200	7.220	7.160	7.340	12,964,823	93,555,622	7.2161	4.525	4.512	4.525	4.487	4.600	20,688,104	4.5222	-1.77%
2019-06-24	0	7.350	7.340	7.350	7.310	7.460	10,573,116	77,845,819	7.3626	4.606	4.600	4.606	4.581	4.675	16,871,632	4.6140	-1.21%
2019-06-21	0	7.440	7.430	7.440	7.310	7.470	29,409,141	217,960,951	7.4113	4.663	4.656	4.663	4.581	4.681	46,928,474	4.6445	0.95%
2019-06-20	0	7.370	7.370	7.380	7.290	7.400	14,945,264	109,853,331	7.3504	4.619	4.619	4.625	4.568	4.637	23,848,314	4.6063	1.24%
2019-06-19	0	7.280	7.280	7.290	7.230	7.430	23,198,000	169,393,848	7.3021	4.562	4.562	4.568	4.531	4.656	37,017,291	4.5761	2.82%
2019-06-18	0	7.080	7.080	7.090	7.050	7.130	8,699,209	61,664,943	7.0886	4.437	4.437	4.443	4.418	4.468	13,881,419	4.4423	0.00%
2019-06-17	0	7.080	7.070	7.080	7.070	7.160	5,281,376	37,473,721	7.0954	4.437	4.431	4.437	4.431	4.487	8,427,547	4.4466	-0.28%
2019-06-14	0	7.100	7.090	7.100	7.060	7.130	11,489,099	81,564,066	7.0993	4.449	4.443	4.449	4.424	4.468	18,333,275	4.4490	-0.84%
2019-06-13	0	7.160	7.160	7.170	6.970	7.310	15,370,900	109,359,605	7.1147	4.487	4.487	4.493	4.368	4.581	24,527,506	4.4587	-2.19%
2019-06-12	0	7.320	7.300	7.320	7.220	7.340	16,992,806	123,901,551	7.2914	4.587	4.575	4.587	4.525	4.600	27,115,598	4.5694	-0.41%
2019-06-11	0	7.350	7.350	7.360	7.170	7.420	44,002,871	322,862,549	7.3373	4.606	4.606	4.612	4.493	4.650	70,215,842	4.5981	4.85%
2019-06-10	0	7.010	7.010	7.020	6.890	7.050	14,788,336	103,499,571	6.9987	4.393	4.393	4.399	4.318	4.418	23,597,902	4.3860	1.45%
2019-06-06	0	6.910	6.910	6.920	6.880	6.960	6,999,537	48,429,854	6.9190	4.330	4.330	4.337	4.312	4.362	11,169,234	4.3360	-0.29%
2019-06-05	0	6.930	6.930	6.940	6.910	7.010	5,675,951	39,440,302	6.9487	4.343	4.343	4.349	4.330	4.393	9,057,174	4.3546	-0.43%
2019-06-04	0	6.960	6.960	6.970	6.940	7.040	8,182,739	57,209,479	6.9915	4.362	4.362	4.368	4.349	4.412	13,057,282	4.3814	0.14%
2019-06-03	0	6.950	6.940	6.950	6.890	7.000	5,586,930	38,857,467	6.9551	4.355	4.349	4.355	4.318	4.387	8,915,123	4.3586	-0.29%
2019-05-31	0	6.970	6.950	6.970	6.880	7.000	9,415,790	65,471,722	6.9534	4.368	4.355	4.368	4.312	4.387	15,024,875	4.3576	0.58%
2019-05-30	0	6.930	6.920	6.930	6.810	6.950	13,450,351	92,936,414	6.9096	4.343	4.337	4.343	4.268	4.355	21,462,866	4.3301	1.17%
2019-05-29	0	6.850	6.850	6.860	6.850	6.960	13,889,155	95,352,507	6.8652	4.293	4.293	4.299	4.293	4.362	22,163,070	4.3023	-1.15%
2019-05-28	0	6.930	6.920	6.930	6.860	6.970	19,694,016	136,489,308	6.9305	4.343	4.337	4.343	4.299	4.368	31,425,947	4.3432	0.58%
2019-05-27	0	6.890	6.890	6.900	6.880	7.040	12,760,797	88,172,346	6.9096	4.318	4.318	4.324	4.312	4.412	20,362,537	4.3301	-1.57%
2019-05-24	0	7.000	7.000	7.010	6.960	7.070	10,102,189	70,639,158	6.9925	4.387	4.387	4.393	4.362	4.431	16,120,169	4.3820	0.29%
2019-05-23	0	6.980	6.970	6.980	6.960	7.100	15,949,657	111,506,342	6.9911	4.374	4.368	4.374	4.362	4.449	25,451,035	4.3812	-1.55%
2019-05-22	0	7.090	7.080	7.090	7.090	7.240	20,482,199	146,354,128	7.1454	4.443	4.437	4.443	4.443	4.537	32,683,659	4.4779	-1.53%
2019-05-21	0	7.200	7.200	7.210	7.120	7.270	10,981,343	78,864,094	7.1816	4.512	4.512	4.518	4.462	4.556	17,523,044	4.5006	-0.28%
2019-05-20	0	7.220	7.210	7.220	7.180	7.280	11,883,079	85,845,783	7.2242	4.525	4.518	4.525	4.500	4.562	18,961,953	4.5273	0.28%
2019-05-17	0	7.200	7.190	7.200	7.140	7.320	14,986,823	108,061,994	7.2105	4.512	4.506	4.512	4.474	4.587	23,914,630	4.5187	0.84%
2019-05-16	0	7.140	7.140	7.160	7.120	7.230	8,669,005	62,109,553	7.1646	4.474	4.474	4.487	4.462	4.531	13,833,222	4.4899	-0.42%
2019-05-15	0	7.170	7.160	7.170	7.130	7.240	15,912,372	114,413,480	7.1902	4.493	4.487	4.493	4.468	4.537	25,391,538	4.5060	0.00%
2019-05-14	0	7.170	7.170	7.190	7.080	7.200	14,964,456	106,955,862	7.1473	4.493	4.493	4.506	4.437	4.512	23,878,939	4.4791	-0.69%
2019-05-10	0	7.220	7.220	7.240	7.170	7.300	15,689,663	113,271,844	7.2195	4.525	4.525	4.537	4.493	4.575	25,036,159	4.5243	-0.28%
2019-05-09	0	7.240	7.240	7.250	7.170	7.340	16,798,695	121,655,923	7.2420	4.537	4.537	4.543	4.493	4.600	26,805,853	4.5384	-0.41%
2019-05-08	0	7.270	7.270	7.280	7.230	7.310	24,220,736	176,051,121	7.2686	4.556	4.556	4.562	4.531	4.581	38,649,282	4.5551	-0.95%
2019-05-07	0	7.340	7.340	7.350	7.300	7.410	14,039,310	102,922,450	7.3310	4.600	4.600	4.606	4.575	4.644	22,402,674	4.5942	-0.54%
2019-05-06	0	7.380	7.370	7.380	7.260	7.450	20,156,969	147,640,641	7.3245	4.625	4.619	4.625	4.550	4.669	32,164,686	4.5901	-2.25%
2019-05-03	0	7.550	7.550	7.560	7.400	7.590	11,376,574	85,530,467	7.5181	4.731	4.731	4.738	4.637	4.757	18,153,718	4.7115	1.07%
2019-05-02	0	7.470	7.460	7.470	7.460	7.570	10,518,992	78,770,678	7.4884	4.681	4.675	4.681	4.675	4.744	16,785,266	4.6928	-1.06%
2019-04-30	0	7.550	7.550	7.560	7.520	7.660	15,526,518	117,534,563	7.5699	4.731	4.731	4.738	4.713	4.800	24,775,827	4.7439	-1.56%
2019-04-29	0	7.670	7.670	7.680	7.510	7.700	13,463,876	102,920,900	7.6442	4.807	4.807	4.813	4.706	4.825	21,484,448	4.7905	0.92%
2019-04-26	0	7.600	7.580	7.600	7.550	7.700	17,545,288	133,098,294	7.5860	4.763	4.750	4.763	4.731	4.825	27,997,200	4.7540	-0.78%
2019-04-25	0	7.660	7.650	7.660	7.630	7.780	15,548,872	119,414,754	7.6800	4.800	4.794	4.800	4.782	4.876	24,811,498	4.8129	-1.03%
2019-04-24	0	7.740	7.730	7.740	7.670	7.820	12,648,442	97,751,904	7.7284	4.851	4.844	4.851	4.807	4.901	20,183,251	4.8432	-0.13%
2019-04-23	0	7.750	7.730	7.750	7.720	8.000	36,540,938	284,657,368	7.7901	4.857	4.844	4.857	4.838	5.013	58,308,757	4.8819	-3.73%
2019-04-18	0	8.050	8.040	8.050	7.970	8.090	17,286,853	138,767,703	8.0274	5.045	5.039	5.045	4.995	5.070	27,584,812	5.0306	-0.98%
2019-04-17	0	8.130	8.120	8.130	8.050	8.180	11,171,343	90,626,637	8.1124	5.095	5.089	5.095	5.045	5.126	17,826,229	5.0839	-0.25%
2019-04-16	0	8.150	8.140	8.150	8.050	8.200	11,714,982	95,051,824	8.1137	5.107	5.101	5.107	5.045	5.139	18,693,719	5.0847	0.00%
2019-04-15	0	8.150	8.150	8.160	8.130	8.460	17,004,546	141,174,879	8.3022	5.107	5.107	5.114	5.095	5.302	27,134,332	5.2028	-0.49%
2019-04-12	0	8.190	8.180	8.190	8.050	8.240	13,875,353	113,195,995	8.1581	5.133	5.126	5.133	5.045	5.164	22,141,046	5.1125	0.99%
2019-04-11	0	8.110	8.110	8.120	8.090	8.250	15,333,190	124,830,608	8.1412	5.082	5.082	5.089	5.070	5.170	24,467,332	5.1019	-1.93%
2019-04-10	0	8.270	8.270	8.280	8.200	8.310	16,080,235	132,651,850	8.2494	5.183	5.183	5.189	5.139	5.208	25,659,399	5.1697	-0.60%
2019-04-09	0	8.320	8.320	8.330	8.230	8.450	28,317,290	236,495,691	8.3516	5.214	5.214	5.220	5.158	5.295	45,186,196	5.2338	1.09%
2019-04-08	0	8.230	8.230	8.240	8.110	8.290	24,947,150	205,296,698	8.2293	5.158	5.158	5.164	5.082	5.195	39,808,428	5.1571	1.35%
2019-04-04	0	8.120	8.120	8.130	8.080	8.230	18,544,057	151,011,681	8.1434	5.089	5.089	5.095	5.064	5.158	29,590,946	5.1033	-1.34%
2019-04-03	0	8.230	8.220	8.230	7.950	8.250	27,457,548	224,262,089	8.1676	5.158	5.151	5.158	4.982	5.170	43,814,297	5.1185	3.52%
2019-04-02	0	7.950	7.950	7.960	7.890	8.040	24,109,589	192,155,030	7.9701	4.982	4.982	4.988	4.945	5.039	38,471,923	4.9947	-0.13%
2019-04-01	0	7.960	7.960	7.970	7.930	8.300	32,534,726	261,663,865	8.0426	4.988	4.988	4.995	4.970	5.201	51,916,003	5.0401	-1.97%
2019-03-29	0	8.120	8.110	8.120	8.020	8.280	27,190,637	219,612,405	8.0768	5.089	5.082	5.089	5.026	5.189	43,388,384	5.0615	-1.22%
2019-03-28	0	8.220	8.210	8.220	8.150	8.300	11,597,359	95,117,920	8.2017	5.151	5.145	5.151	5.107	5.201	18,506,027	5.1398	0.12%
2019-03-27	0	8.210	8.210	8.220	8.160	8.300	13,117,071	108,118,519	8.2426	5.145	5.145	5.151	5.114	5.201	20,931,047	5.1655	-0.36%
2019-03-26	0	8.240	8.230	8.240	8.160	8.300	19,917,146	164,332,443	8.2508	5.164	5.158	5.164	5.114	5.201	31,781,998	5.1706	0.61%
2019-03-25	0	8.190	8.190	8.200	8.120	8.290	20,853,237	171,006,895	8.2005	5.133	5.133	5.139	5.089	5.195	33,275,728	5.1391	-2.15%
2019-03-22	0	8.370	8.360	8.370	8.320	8.490	11,632,565	97,372,066	8.3706	5.245	5.239	5.245	5.214	5.321	18,562,206	5.2457	-0.71%
2019-03-21	0	8.430	8.420	8.430	8.390	8.500	6,992,034	58,921,536	8.4270	5.283	5.277	5.283	5.258	5.327	11,157,262	5.2810	-0.12%
2019-03-20	0	8.440	8.440	8.450	8.370	8.530	15,260,100	128,780,953	8.4391	5.289	5.289	5.295	5.245	5.346	24,350,701	5.2886	-1.75%
2019-03-19	0	8.590	8.580	8.590	8.510	8.690	13,397,334	115,141,697	8.5944	5.383	5.377	5.383	5.333	5.446	21,378,266	5.3859	0.23%
2019-03-18	0	8.570	8.570	8.580	8.360	8.620	22,130,187	189,375,029	8.5573	5.371	5.371	5.377	5.239	5.402	35,313,371	5.3627	1.90%
2019-03-15	0	8.410	8.400	8.410	8.330	8.560	13,748,539	115,870,543	8.4278	5.270	5.264	5.270	5.220	5.364	21,938,687	5.2816	0.00%
2019-03-14	0	8.410	8.400	8.410	8.310	8.450	11,652,271	97,608,331	8.3768	5.270	5.264	5.270	5.208	5.295	18,593,651	5.2496	-0.47%
2019-03-13	0	8.450	8.450	8.460	8.400	8.520	9,127,885	77,168,724	8.4542	5.295	5.295	5.302	5.264	5.339	14,565,462	5.2981	-0.82%
2019-03-12	0	8.520	8.510	8.520	8.470	8.650	16,239,841	139,016,853	8.5602	5.339	5.333	5.339	5.308	5.421	25,914,084	5.3645	1.55%
2019-03-11	0	8.390	8.390	8.400	8.350	8.460	8,610,795	72,352,414	8.4025	5.258	5.258	5.264	5.233	5.302	13,740,336	5.2657	0.12%
2019-03-08	0	8.380	8.380	8.390	8.350	8.590	25,978,178	218,609,099	8.4151	5.252	5.252	5.258	5.233	5.383	41,453,650	5.2736	-2.90%
2019-03-07	0	8.630	8.630	8.640	8.600	8.770	16,196,720	140,622,455	8.6822	5.408	5.408	5.415	5.389	5.496	25,845,276	5.4409	-1.03%
2019-03-06	0	8.720	8.720	8.730	8.630	8.780	27,016,378	235,507,778	8.7172	5.465	5.465	5.471	5.408	5.502	43,110,317	5.4629	1.40%
2019-03-05	0	8.600	8.600	8.610	8.410	8.680	14,346,937	123,155,856	8.5841	5.389	5.389	5.396	5.270	5.440	22,893,557	5.3795	0.23%
2019-03-04	0	8.580	8.570	8.580	8.450	8.740	19,305,027	166,457,876	8.6225	5.377	5.371	5.377	5.295	5.477	30,805,234	5.4036	1.66%
2019-03-01	0	8.440	8.440	8.450	8.410	8.620	15,557,737	131,724,466	8.4668	5.289	5.289	5.295	5.270	5.402	24,825,644	5.3060	-0.24%
2019-02-28	0	8.460	8.460	8.470	8.410	8.600	26,740,895	226,372,000	8.4654	5.302	5.302	5.308	5.270	5.389	42,670,726	5.3051	-1.17%
2019-02-27	0	8.560	8.560	8.570	8.510	8.760	19,507,929	168,076,863	8.6158	5.364	5.364	5.371	5.333	5.490	31,129,006	5.3994	-1.38%
2019-02-26	0	8.680	8.680	8.690	8.590	8.870	49,174,558	430,419,902	8.7529	5.440	5.440	5.446	5.383	5.559	78,468,357	5.4853	1.28%
2019-02-25	0	8.570	8.560	8.570	8.400	8.610	24,974,625	213,778,787	8.5598	5.371	5.364	5.371	5.264	5.396	39,852,270	5.3643	0.82%
2019-02-22	0	8.500	8.490	8.500	8.350	8.500	10,282,074	87,138,647	8.4748	5.327	5.321	5.327	5.233	5.327	16,407,213	5.3110	0.59%
2019-02-21	0	8.450	8.450	8.460	8.400	8.540	15,578,369	132,067,060	8.4776	5.295	5.295	5.302	5.264	5.352	24,858,566	5.3127	0.12%
2019-02-20	0	8.440	8.440	8.450	8.380	8.540	19,640,139	166,021,038	8.4531	5.289	5.289	5.295	5.252	5.352	31,339,975	5.2974	-0.12%
2019-02-19	0	8.450	8.450	8.460	8.380	8.640	26,722,835	227,671,658	8.5197	5.295	5.295	5.302	5.252	5.415	42,641,907	5.3392	0.24%
2019-02-18	0	8.430	8.430	8.440	8.120	8.450	31,310,398	262,410,793	8.3809	5.283	5.283	5.289	5.089	5.295	49,962,330	5.2522	4.33%
2019-02-15	0	8.080	8.080	8.090	8.050	8.260	15,176,070	123,363,879	8.1288	5.064	5.064	5.070	5.045	5.176	24,216,614	5.0942	-1.82%
2019-02-14	0	8.230	8.220	8.230	8.020	8.280	19,680,356	161,052,118	8.1834	5.158	5.151	5.158	5.026	5.189	31,404,150	5.1284	1.60%
2019-02-13	0	8.100	8.100	8.110	7.930	8.150	17,872,730	144,378,768	8.0782	5.076	5.076	5.082	4.970	5.107	28,519,702	5.0624	2.27%
2019-02-12	0	7.920	7.920	7.930	7.880	8.000	15,287,526	121,357,122	7.9383	4.963	4.963	4.970	4.938	5.013	24,394,465	4.9748	-0.25%
2019-02-11	0	7.940	7.940	7.950	7.870	8.000	9,302,717	73,855,184	7.9391	4.976	4.976	4.982	4.932	5.013	14,844,443	4.9753	0.00%
2019-02-08	0	7.940	7.930	7.940	7.860	8.040	11,442,013	90,904,209	7.9448	4.976	4.970	4.976	4.926	5.039	18,258,140	4.9788	-1.37%
2019-02-04	0	8.050	8.030	8.050	7.970	8.080	6,388,556	51,233,315	8.0195	5.045	5.032	5.045	4.995	5.064	10,194,286	5.0257	0.37%
2019-02-01	0	8.020	8.010	8.020	7.850	8.020	22,014,855	175,195,567	7.9581	5.026	5.020	5.026	4.919	5.026	35,129,334	4.9872	2.17%
2019-01-31	0	7.850	7.850	7.870	7.750	7.940	28,628,860	224,724,632	7.8496	4.919	4.919	4.932	4.857	4.976	45,683,371	4.9192	0.64%
2019-01-30	0	7.800	7.790	7.800	7.730	7.860	14,867,248	116,012,188	7.8032	4.888	4.882	4.888	4.844	4.926	23,723,823	4.8901	0.26%
2019-01-29	0	7.780	7.780	7.790	7.730	7.810	11,866,465	92,197,136	7.7696	4.876	4.876	4.882	4.844	4.894	18,935,442	4.8690	-0.38%
2019-01-28	0	7.810	7.800	7.810	7.730	7.840	16,992,678	132,547,448	7.8003	4.894	4.888	4.894	4.844	4.913	27,115,394	4.8883	0.13%
2019-01-25	0	7.800	7.790	7.800	7.680	7.860	18,586,217	144,916,457	7.7970	4.888	4.882	4.888	4.813	4.926	29,658,221	4.8862	1.69%
2019-01-24	0	7.670	7.660	7.670	7.580	7.750	9,119,345	69,823,681	7.6567	4.807	4.800	4.807	4.750	4.857	14,551,834	4.7983	-0.13%
2019-01-23	0	7.680	7.670	7.680	7.600	7.750	11,479,037	88,122,290	7.6768	4.813	4.807	4.813	4.763	4.857	18,317,219	4.8109	0.39%
2019-01-22	0	7.650	7.640	7.650	7.620	7.840	12,835,479	98,554,602	7.6783	4.794	4.788	4.794	4.775	4.913	20,481,708	4.8118	-2.42%
2019-01-21	0	7.840	7.830	7.840	7.800	7.900	9,553,941	74,930,204	7.8429	4.913	4.907	4.913	4.888	4.951	15,245,324	4.9150	0.00%
2019-01-18	0	7.840	7.840	7.850	7.790	7.950	12,273,982	96,488,554	7.8612	4.913	4.913	4.919	4.882	4.982	19,585,721	4.9265	0.38%
2019-01-17	0	7.810	7.800	7.810	7.700	7.850	10,145,259	79,014,904	7.7884	4.894	4.888	4.894	4.825	4.919	16,188,896	4.8808	0.13%
2019-01-16	0	7.800	7.790	7.800	7.730	7.840	9,636,629	74,973,890	7.7801	4.888	4.882	4.888	4.844	4.913	15,377,270	4.8756	-0.26%
2019-01-15	0	7.820	7.820	7.830	7.740	7.910	20,208,794	158,691,218	7.8526	4.901	4.901	4.907	4.851	4.957	32,247,384	4.9211	0.64%
2019-01-14	0	7.770	7.760	7.770	7.680	7.800	8,947,700	69,397,148	7.7559	4.869	4.863	4.869	4.813	4.888	14,277,938	4.8604	0.00%
2019-01-11	0	7.770	7.750	7.770	7.710	7.800	18,289,777	141,895,656	7.7582	4.869	4.857	4.869	4.832	4.888	29,185,188	4.8619	1.04%
2019-01-10	0	7.690	7.690	7.700	7.610	7.770	13,306,233	102,476,129	7.7014	4.819	4.819	4.825	4.769	4.869	21,232,895	4.8263	0.13%
2019-01-09	0	7.680	7.680	7.690	7.620	7.750	14,537,663	112,005,801	7.7045	4.813	4.813	4.819	4.775	4.857	23,197,901	4.8283	1.45%
2019-01-08	0	7.570	7.570	7.580	7.450	7.650	15,424,926	116,824,840	7.5738	4.744	4.744	4.750	4.669	4.794	24,613,716	4.7463	1.75%
2019-01-07	0	7.440	7.430	7.440	7.350	7.450	10,049,040	74,411,236	7.4048	4.663	4.656	4.663	4.606	4.669	16,035,358	4.6404	1.92%
2019-01-04	0	7.300	7.300	7.320	7.200	7.360	9,436,495	68,972,254	7.3091	4.575	4.575	4.587	4.512	4.612	15,057,914	4.5805	0.69%
2019-01-03	0	7.250	7.240	7.250	7.210	7.340	9,886,635	71,800,309	7.2624	4.543	4.537	4.543	4.518	4.600	15,776,207	4.5512	-0.68%
2019-01-02	0	7.300	7.290	7.300	7.140	7.400	11,820,407	85,784,937	7.2574	4.575	4.568	4.575	4.474	4.637	18,861,947	4.5480	-1.35%
2018-12-31	0	7.400	7.400	7.420	7.400	7.500	5,717,666	42,535,442	7.4393	4.637	4.637	4.650	4.637	4.700	9,123,739	4.6621	0.27%
2018-12-28	0	7.380	7.360	7.380	7.260	7.400	10,237,676	75,273,529	7.3526	4.625	4.612	4.625	4.550	4.637	16,336,367	4.6077	1.10%
2018-12-27	0	7.300	7.290	7.300	7.260	7.440	10,843,122	79,470,702	7.3291	4.575	4.568	4.575	4.550	4.663	17,302,483	4.5930	-0.68%
2018-12-24	0	7.350	7.340	7.350	7.270	7.400	4,298,863	31,585,911	7.3475	4.606	4.600	4.606	4.556	4.637	6,859,741	4.6045	-1.47%
2018-12-21	0	7.460	7.450	7.460	7.320	7.560	18,828,270	139,829,939	7.4266	4.675	4.669	4.675	4.587	4.738	30,044,467	4.6541	-0.93%
2018-12-20	0	7.530	7.520	7.530	7.490	7.610	7,216,650	54,480,784	7.5493	4.719	4.713	4.719	4.694	4.769	11,515,684	4.7310	-1.05%
2018-12-19	0	7.610	7.600	7.610	7.530	7.630	7,998,765	60,712,406	7.5902	4.769	4.763	4.769	4.719	4.782	12,763,713	4.7566	0.13%
2018-12-18	0	7.600	7.590	7.600	7.560	7.800	9,525,943	72,885,228	7.6512	4.763	4.757	4.763	4.738	4.888	15,200,647	4.7949	-1.17%
2018-12-17	0	7.690	7.690	7.700	7.560	7.780	12,218,870	93,995,504	7.6927	4.819	4.819	4.825	4.738	4.876	19,497,779	4.8208	1.45%
2018-12-14	0	7.580	7.580	7.590	7.460	7.630	10,389,222	78,784,765	7.5833	4.750	4.750	4.757	4.675	4.782	16,578,190	4.7523	-1.04%
2018-12-13	0	7.660	7.650	7.660	7.440	7.730	18,202,106	139,125,490	7.6434	4.800	4.794	4.800	4.663	4.844	29,045,291	4.7899	2.00%
2018-12-12	0	7.510	7.500	7.510	7.250	7.540	12,249,783	91,576,757	7.4758	4.706	4.700	4.706	4.543	4.725	19,547,107	4.6849	3.30%
2018-12-11	0	7.270	7.270	7.280	7.250	7.450	10,045,065	73,186,071	7.2858	4.556	4.556	4.562	4.543	4.669	16,029,015	4.5658	-1.09%
2018-12-10	0	7.350	7.350	7.360	7.310	7.500	9,108,857	67,097,950	7.3662	4.606	4.606	4.612	4.581	4.700	14,535,098	4.6163	-0.94%
2018-12-07	0	7.420	7.420	7.430	7.420	7.650	25,610,330	190,968,983	7.4567	4.650	4.650	4.656	4.650	4.794	40,866,671	4.6730	-1.59%
2018-12-06	0	7.540	7.530	7.540	7.500	7.650	14,316,544	107,856,980	7.5337	4.725	4.719	4.725	4.700	4.794	22,845,059	4.7212	-2.71%
2018-12-05	0	7.750	7.740	7.750	7.670	7.800	11,055,759	85,607,016	7.7432	4.857	4.851	4.857	4.807	4.888	17,641,790	4.8525	-1.02%
2018-12-04	0	7.830	7.820	7.830	7.760	7.900	12,938,505	101,321,667	7.8310	4.907	4.901	4.907	4.863	4.951	20,646,108	4.9075	-0.13%
2018-12-03	0	7.840	7.830	7.840	7.740	7.880	12,099,780	94,506,545	7.8106	4.913	4.907	4.913	4.851	4.938	19,307,746	4.8947	3.16%
2018-11-30	0	7.600	7.600	7.630	7.600	7.730	16,576,677	126,412,780	7.6259	4.763	4.763	4.782	4.763	4.844	26,451,577	4.7790	-1.55%
2018-11-29	0	7.720	7.710	7.720	7.680	7.800	7,955,631	61,494,439	7.7297	4.838	4.832	4.838	4.813	4.888	12,694,884	4.8440	-0.13%
2018-11-28	0	7.730	7.730	7.740	7.590	7.770	10,389,682	80,103,161	7.7099	4.844	4.844	4.851	4.757	4.869	16,578,924	4.8316	1.71%
2018-11-27	0	7.600	7.600	7.610	7.510	7.640	13,453,262	101,881,424	7.5730	4.763	4.763	4.769	4.706	4.788	21,467,511	4.7458	-0.65%
2018-11-26	0	7.650	7.640	7.650	7.600	7.790	17,602,400	134,954,230	7.6668	4.794	4.788	4.794	4.763	4.882	28,088,334	4.8046	-0.26%
2018-11-23	0	7.670	7.660	7.670	7.610	7.790	7,032,240	54,063,989	7.6880	4.807	4.800	4.807	4.769	4.882	11,221,419	4.8179	-1.03%
2018-11-22	0	7.750	7.720	7.750	7.660	7.800	8,678,330	66,918,903	7.7110	4.857	4.838	4.857	4.800	4.888	13,848,102	4.8324	-0.39%
2018-11-21	0	7.780	7.780	7.800	7.730	7.870	11,385,689	88,649,122	7.7860	4.876	4.876	4.888	4.844	4.932	18,168,263	4.8793	-1.02%
2018-11-20	0	7.860	7.850	7.860	7.730	7.930	9,941,201	78,167,150	7.8629	4.926	4.919	4.926	4.844	4.970	15,863,278	4.9276	-0.51%
2018-11-19	0	7.900	7.890	7.900	7.790	7.970	17,776,456	140,399,890	7.8981	4.951	4.945	4.951	4.882	4.995	28,366,077	4.9496	0.64%
2018-11-16	0	7.850	7.840	7.850	7.680	7.850	11,370,048	88,722,924	7.8032	4.919	4.913	4.919	4.813	4.919	18,143,305	4.8901	0.64%
2018-11-15	0	7.800	7.790	7.800	7.550	7.880	17,716,200	137,462,459	7.7591	4.888	4.882	4.888	4.731	4.938	28,269,926	4.8625	2.23%
2018-11-14	0	7.630	7.620	7.630	7.550	7.670	8,125,609	61,824,922	7.6087	4.782	4.775	4.782	4.731	4.807	12,966,119	4.7682	0.13%
2018-11-13	0	7.620	7.620	7.630	7.350	7.640	13,452,040	101,082,092	7.5143	4.775	4.775	4.782	4.606	4.788	21,465,561	4.7090	0.66%
2018-11-12	0	7.570	7.570	7.580	7.380	7.630	13,559,988	102,725,937	7.5757	4.744	4.744	4.750	4.625	4.782	21,637,815	4.7475	1.75%
2018-11-09	0	7.440	7.440	7.450	7.360	7.510	17,232,804	128,194,474	7.4390	4.663	4.663	4.669	4.612	4.706	27,498,566	4.6619	-1.20%
2018-11-08	0	7.530	7.530	7.540	7.500	7.650	12,763,867	96,501,593	7.5605	4.719	4.719	4.725	4.700	4.794	20,367,436	4.7380	-0.40%
2018-11-07	0	7.560	7.550	7.560	7.460	7.610	11,313,902	85,400,032	7.5482	4.738	4.731	4.738	4.675	4.769	18,053,712	4.7303	0.13%
2018-11-06	0	7.550	7.540	7.550	7.450	7.560	10,885,951	81,894,900	7.5230	4.731	4.725	4.731	4.669	4.738	17,370,826	4.7145	1.75%
2018-11-05	0	7.420	7.410	7.420	7.400	7.520	11,134,592	82,692,558	7.4266	4.650	4.644	4.650	4.637	4.713	17,767,585	4.6541	-2.11%
2018-11-02	0	7.580	7.570	7.580	7.440	7.600	21,573,040	162,666,288	7.5403	4.750	4.744	4.750	4.663	4.763	34,424,326	4.7253	2.16%
2018-11-01	0	7.420	7.420	7.430	7.360	7.580	33,591,119	250,039,568	7.4436	4.650	4.650	4.656	4.612	4.750	53,601,700	4.6648	3.49%
2018-10-31	0	7.170	7.170	7.180	7.080	7.390	31,317,165	226,419,616	7.2299	4.493	4.493	4.500	4.437	4.631	49,973,128	4.5308	2.43%
2018-10-30	0	7.000	6.990	7.000	6.960	7.250	21,343,208	150,029,898	7.0294	4.387	4.380	4.387	4.362	4.543	34,057,580	4.4052	-3.05%
2018-10-29	0	7.220	7.210	7.220	7.120	7.260	10,300,130	73,813,121	7.1662	4.525	4.518	4.525	4.462	4.550	16,436,025	4.4909	0.28%
2018-10-26	0	7.200	7.200	7.210	7.140	7.330	10,782,569	77,708,750	7.2069	4.512	4.512	4.518	4.474	4.594	17,205,858	4.5164	-1.23%
2018-10-25	0	7.290	7.280	7.290	7.110	7.290	15,966,996	114,976,578	7.2009	4.568	4.562	4.568	4.456	4.568	25,478,703	4.5127	-1.09%
2018-10-24	0	7.370	7.360	7.370	7.230	7.490	15,439,469	113,451,855	7.3482	4.619	4.612	4.619	4.531	4.694	24,636,922	4.6050	-0.27%
2018-10-23	0	7.390	7.380	7.390	7.300	7.620	19,276,942	143,004,794	7.4184	4.631	4.625	4.631	4.575	4.775	30,760,418	4.6490	-2.76%
2018-10-22	0	7.600	7.600	7.610	7.510	7.680	22,976,269	175,182,076	7.6245	4.763	4.763	4.769	4.706	4.813	36,663,473	4.7781	0.93%
2018-10-19	0	7.530	7.530	7.540	7.410	7.660	15,502,701	117,063,716	7.5512	4.719	4.719	4.725	4.644	4.800	24,737,822	4.7322	-1.05%
2018-10-18	0	7.610	7.600	7.610	7.470	7.780	12,123,923	91,836,728	7.5748	4.769	4.763	4.769	4.681	4.876	19,346,271	4.7470	-1.68%
2018-10-16	0	7.740	7.730	7.740	7.610	7.890	12,305,929	94,971,319	7.7175	4.851	4.844	4.851	4.769	4.945	19,636,700	4.8364	-0.51%
2018-10-15	0	7.780	7.770	7.780	7.710	7.950	8,197,512	63,889,141	7.7937	4.876	4.869	4.876	4.832	4.982	13,080,856	4.8842	-1.39%
2018-10-12	0	7.890	7.880	7.890	7.670	7.950	19,826,106	155,261,453	7.8312	4.945	4.938	4.945	4.807	4.982	31,636,725	4.9076	2.20%
2018-10-11	0	7.720	7.710	7.720	7.530	7.890	36,434,639	280,008,741	7.6852	4.838	4.832	4.838	4.719	4.945	58,139,135	4.8162	-4.93%
2018-10-10	0	8.120	8.110	8.120	8.000	8.230	21,968,565	179,171,887	8.1558	5.089	5.082	5.089	5.013	5.158	35,055,469	5.1111	1.88%
2018-10-09	0	7.970	7.970	7.980	7.940	8.070	10,714,554	85,752,085	8.0033	4.995	4.995	5.001	4.976	5.057	17,097,326	5.0155	0.00%
2018-10-08	0	7.970	7.960	7.970	7.910	8.100	16,546,836	132,357,879	7.9990	4.995	4.988	4.995	4.957	5.076	26,403,959	5.0128	0.00%
2018-10-05	0	7.970	7.970	7.980	7.820	8.000	9,777,746	77,856,729	7.9626	4.995	4.995	5.001	4.901	5.013	15,602,452	4.9900	0.13%
2018-10-04	0	7.960	7.960	7.970	7.870	7.980	13,833,903	109,768,787	7.9348	4.988	4.988	4.995	4.932	5.001	22,074,904	4.9726	-0.75%
2018-10-03	0	8.020	8.020	8.030	7.810	8.080	13,919,582	111,627,684	8.0195	5.026	5.026	5.032	4.894	5.064	22,211,623	5.0256	1.78%
2018-10-02	0	7.880	7.870	7.880	7.830	8.050	12,451,187	98,471,693	7.9086	4.938	4.932	4.938	4.907	5.045	19,868,489	4.9562	-1.50%
2018-09-28	0	8.000	8.000	8.010	7.960	8.070	12,800,900	102,671,203	8.0206	5.013	5.013	5.020	4.988	5.057	20,426,530	5.0264	0.63%
2018-09-27	0	7.950	7.940	7.950	7.850	8.070	11,902,628	94,840,332	7.9680	4.982	4.976	4.982	4.919	5.057	18,993,148	4.9934	0.25%
2018-09-26	0	7.930	7.920	7.930	7.850	8.030	10,553,424	84,063,799	7.9655	4.970	4.963	4.970	4.919	5.032	16,840,209	4.9919	1.02%
2018-09-24	0	7.850	7.830	7.850	7.780	7.960	8,342,475	65,420,667	7.8419	4.919	4.907	4.919	4.876	4.988	13,312,175	4.9143	-1.51%
2018-09-21	0	7.970	7.970	7.980	7.850	8.040	21,411,309	170,342,275	7.9557	4.995	4.995	5.001	4.919	5.039	34,166,250	4.9857	0.00%
2018-09-20	0	7.970	7.960	7.970	7.810	8.080	18,404,360	146,330,652	7.9509	4.995	4.988	4.995	4.894	5.064	29,368,030	4.9827	0.13%
2018-09-19	0	7.960	7.960	7.970	7.800	7.990	37,531,878	297,877,601	7.9367	4.988	4.988	4.995	4.888	5.007	59,890,010	4.9737	1.79%
2018-09-18	0	7.820	7.810	7.820	7.210	7.900	46,237,577	355,379,366	7.6859	4.901	4.894	4.901	4.518	4.951	73,781,785	4.8166	6.98%
2018-09-17	0	7.310	7.300	7.310	7.230	7.510	11,075,703	80,839,455	7.2988	4.581	4.575	4.581	4.531	4.706	17,673,615	4.5740	-1.88%
2018-09-14	0	7.450	7.450	7.460	7.380	7.520	13,355,015	99,669,991	7.4631	4.669	4.669	4.675	4.625	4.713	21,310,737	4.6770	0.00%
2018-09-13	0	7.450	7.440	7.450	7.300	7.450	21,076,148	155,712,864	7.3881	4.669	4.663	4.669	4.575	4.669	33,631,430	4.6300	2.48%
2018-09-12	0	7.270	7.260	7.270	7.210	7.380	16,212,973	118,186,413	7.2896	4.556	4.550	4.556	4.518	4.625	25,871,211	4.5683	0.41%
2018-09-11	0	7.240	7.230	7.240	7.210	7.340	9,151,862	66,418,052	7.2573	4.537	4.531	4.537	4.518	4.600	14,603,722	4.5480	-1.36%
2018-09-10	0	7.340	7.330	7.340	7.250	7.440	13,754,892	100,936,518	7.3382	4.600	4.594	4.600	4.543	4.663	21,948,825	4.5987	-0.68%
2018-09-07	0	7.390	7.380	7.390	7.360	7.560	27,647,337	205,304,023	7.4258	4.631	4.625	4.631	4.612	4.738	44,117,145	4.6536	-0.94%
2018-09-06	0	7.460	7.450	7.460	7.350	7.580	21,082,055	157,156,506	7.4545	4.675	4.669	4.675	4.606	4.750	33,640,856	4.6716	-1.06%
2018-09-05	0	7.540	7.530	7.540	7.510	7.680	19,550,254	147,550,387	7.5472	4.725	4.719	4.725	4.706	4.813	31,196,545	4.7297	-2.08%
2018-09-04	0	7.700	7.700	7.710	7.610	7.740	7,289,275	55,972,822	7.6788	4.825	4.825	4.832	4.769	4.851	11,631,572	4.8121	-0.13%
2018-09-03	0	7.710	7.700	7.720	7.610	7.820	8,791,968	67,441,009	7.6708	4.832	4.825	4.838	4.769	4.901	14,029,435	4.8071	-1.03%
2018-08-31	0	7.790	7.790	7.800	7.620	7.860	14,371,616	111,781,366	7.7779	4.882	4.882	4.888	4.775	4.926	22,932,938	4.8743	1.04%
2018-08-30	0	7.710	7.710	7.720	7.700	7.830	12,083,542	93,457,131	7.7342	4.832	4.832	4.838	4.825	4.907	19,281,834	4.8469	-0.77%
2018-08-29	0	7.770	7.760	7.770	7.700	7.930	10,146,017	79,279,149	7.8138	4.869	4.863	4.869	4.825	4.970	16,190,105	4.8968	-0.13%
2018-08-28	0	7.780	7.770	7.780	7.730	7.880	14,754,333	114,919,837	7.7889	4.876	4.869	4.876	4.844	4.938	23,543,643	4.8811	-0.77%
2018-08-27	0	7.840	7.830	7.840	7.710	7.890	11,590,050	90,784,985	7.8330	4.913	4.907	4.913	4.832	4.945	18,494,364	4.9088	2.08%
2018-08-24	0	7.680	7.670	7.680	7.630	7.870	18,605,251	142,985,146	7.6852	4.813	4.807	4.813	4.782	4.932	29,688,594	4.8162	-2.04%
2018-08-23	0	7.840	7.830	7.840	7.770	7.950	14,931,987	117,022,283	7.8370	4.913	4.907	4.913	4.869	4.982	23,827,128	4.9113	-0.76%
2018-08-22	0	7.900	7.900	7.910	7.810	8.030	15,823,587	124,914,503	7.8942	4.951	4.951	4.957	4.894	5.032	25,249,863	4.9471	-1.50%
2018-08-21	0	8.020	8.000	8.020	7.800	8.090	18,258,155	146,075,868	8.0006	5.026	5.013	5.026	4.888	5.070	29,134,729	5.0138	1.26%
2018-08-20	0	7.920	7.910	7.920	7.810	8.060	18,680,353	147,683,825	7.9058	4.963	4.957	4.963	4.894	5.051	29,808,435	4.9544	-1.12%
2018-08-17	0	8.010	8.000	8.010	7.840	8.090	21,533,568	171,292,901	7.9547	5.020	5.013	5.020	4.913	5.070	34,361,340	4.9850	-0.12%
2018-08-16	0	8.020	8.000	8.020	7.900	8.150	20,557,666	164,497,070	8.0017	5.026	5.013	5.026	4.951	5.107	32,804,083	5.0145	-1.11%
2018-08-15	0	8.110	8.100	8.110	8.010	8.190	18,732,840	151,311,076	8.0773	5.082	5.076	5.082	5.020	5.133	29,892,189	5.0619	-1.46%
2018-08-14	0	8.230	8.220	8.230	8.120	8.260	17,847,719	146,173,255	8.1900	5.158	5.151	5.158	5.089	5.176	28,479,792	5.1325	1.11%
2018-08-13	0	8.140	8.140	8.150	7.970	8.200	22,476,284	181,732,592	8.0855	5.101	5.101	5.107	4.995	5.139	35,865,641	5.0670	-1.81%
2018-08-10	0	8.290	8.280	8.290	8.250	8.500	13,995,405	116,352,605	8.3136	5.195	5.189	5.195	5.170	5.327	22,332,614	5.2100	-1.07%
2018-08-09	0	8.380	8.380	8.390	8.220	8.460	21,483,774	179,363,449	8.3488	5.252	5.252	5.258	5.151	5.302	34,281,883	5.2320	0.48%
2018-08-08	0	8.340	8.340	8.350	8.290	8.490	20,856,710	174,576,513	8.3703	5.227	5.227	5.233	5.195	5.321	33,281,270	5.2455	0.24%
2018-08-07	0	8.320	8.320	8.330	7.900	8.370	39,769,821	327,558,308	8.2364	5.214	5.214	5.220	4.951	5.245	63,461,119	5.1616	3.87%
2018-08-06	0	8.010	8.010	8.020	7.950	8.220	23,330,244	187,805,351	8.0499	5.020	5.020	5.026	4.982	5.151	37,228,314	5.0447	-0.99%
2018-08-03	0	8.090	8.080	8.090	7.930	8.450	40,136,718	323,290,439	8.0547	5.070	5.064	5.070	4.970	5.295	64,046,581	5.0477	-4.26%
2018-08-02	0	8.450	8.440	8.450	8.220	8.580	31,080,949	260,197,724	8.3716	5.295	5.289	5.295	5.151	5.377	49,596,195	5.2463	-1.63%
2018-08-01	0	8.590	8.580	8.590	8.570	8.850	25,870,514	224,508,087	8.6781	5.383	5.377	5.383	5.371	5.546	41,281,850	5.4384	-0.92%
2018-07-31	0	8.670	8.670	8.680	8.470	8.760	44,066,389	382,294,697	8.6754	5.433	5.433	5.440	5.308	5.490	70,317,198	5.4367	0.00%
2018-07-30	0	8.670	8.660	8.670	8.510	8.840	43,735,480	379,095,106	8.6679	5.433	5.427	5.433	5.333	5.540	69,789,163	5.4320	1.40%
2018-07-27	0	8.550	8.540	8.550	8.290	8.560	42,303,977	358,258,107	8.4687	5.358	5.352	5.358	5.195	5.364	67,504,899	5.3071	3.01%
2018-07-26	0	8.300	8.300	8.310	8.190	8.460	24,441,550	202,415,871	8.2816	5.201	5.201	5.208	5.133	5.302	39,001,637	5.1899	-0.84%
2018-07-25	0	8.370	8.370	8.380	8.170	8.500	38,624,560	322,383,670	8.3466	5.245	5.245	5.252	5.120	5.327	61,633,614	5.2306	0.00%
2018-07-24	0	8.370	8.370	8.380	7.610	8.410	110,020,412	906,933,429	8.2433	5.245	5.245	5.252	4.769	5.270	175,560,722	5.1659	11.90%
2018-07-23	0	7.480	7.480	7.500	7.000	7.650	55,357,059	412,812,185	7.4573	4.688	4.688	4.700	4.387	4.794	88,333,838	4.6733	4.62%
2018-07-20	0	7.150	7.140	7.150	6.960	7.190	24,116,721	171,032,933	7.0919	4.481	4.474	4.481	4.362	4.506	38,483,304	4.4443	-0.28%
2018-07-19	0	7.170	7.160	7.170	7.160	7.300	13,274,990	95,694,369	7.2086	4.493	4.487	4.493	4.487	4.575	21,183,040	4.5175	-0.28%
2018-07-18	0	7.190	7.170	7.190	7.100	7.220	7,776,821	55,599,650	7.1494	4.506	4.493	4.506	4.449	4.525	12,409,555	4.4804	0.28%
2018-07-17	0	7.170	7.170	7.180	7.100	7.200	7,986,657	57,122,945	7.1523	4.493	4.493	4.500	4.449	4.512	12,744,392	4.4822	-0.42%
2018-07-16	0	7.200	7.200	7.210	7.110	7.320	9,109,209	65,351,635	7.1742	4.512	4.512	4.518	4.456	4.587	14,535,660	4.4960	-0.69%
2018-07-13	0	7.250	7.250	7.260	7.200	7.310	10,262,675	74,443,703	7.2538	4.543	4.543	4.550	4.512	4.581	16,376,258	4.5458	0.42%
2018-07-12	0	7.220	7.220	7.230	7.100	7.390	10,907,598	79,519,138	7.2903	4.525	4.525	4.531	4.449	4.631	17,405,368	4.5687	0.42%
2018-07-11	0	7.190	7.190	7.200	7.070	7.220	7,383,613	52,936,164	7.1694	4.506	4.506	4.512	4.431	4.525	11,782,108	4.4929	-1.91%
2018-07-10	0	7.330	7.330	7.340	7.290	7.390	8,706,434	63,911,560	7.3407	4.594	4.594	4.600	4.568	4.631	13,892,948	4.6003	0.27%
2018-07-09	0	7.310	7.300	7.310	7.220	7.350	9,742,654	71,140,635	7.3020	4.581	4.575	4.581	4.525	4.606	15,546,455	4.5760	1.95%
2018-07-06	0	7.170	7.170	7.180	7.070	7.420	25,657,654	184,519,713	7.1916	4.493	4.493	4.500	4.431	4.650	40,942,187	4.5068	-2.71%
2018-07-05	0	7.370	7.360	7.370	7.300	7.490	11,641,888	85,730,726	7.3640	4.619	4.612	4.619	4.575	4.694	18,577,082	4.6149	0.14%
2018-07-04	0	7.360	7.360	7.370	7.340	7.530	8,363,841	61,872,026	7.3976	4.612	4.612	4.619	4.600	4.719	13,346,269	4.6359	-1.60%
2018-07-03	0	7.480	7.480	7.490	7.300	7.500	25,039,450	185,848,342	7.4222	4.688	4.688	4.694	4.575	4.700	39,955,712	4.6514	-1.32%
2018-06-29	0	7.580	7.570	7.580	7.450	7.650	22,097,449	166,708,625	7.5442	4.750	4.744	4.750	4.669	4.794	35,261,131	4.7278	0.53%
2018-06-28	0	7.540	7.530	7.540	7.460	7.620	19,729,270	148,394,136	7.5215	4.725	4.719	4.725	4.675	4.775	31,482,203	4.7136	0.28%
2018-06-27	0	7.820	7.810	7.820	7.800	7.990	24,676,042	194,325,665	7.8751	4.712	4.706	4.712	4.700	4.814	40,952,444	4.7452	-1.51%
2018-06-26	0	7.940	7.930	7.940	7.850	8.160	17,273,506	137,288,259	7.9479	4.784	4.778	4.784	4.730	4.917	28,667,170	4.7890	-1.12%
2018-06-25	0	8.030	8.010	8.030	8.000	8.210	15,498,388	124,704,651	8.0463	4.839	4.826	4.839	4.820	4.947	25,721,178	4.8483	-1.35%
2018-06-22	0	8.140	8.130	8.140	8.020	8.180	12,566,292	101,895,500	8.1086	4.905	4.899	4.905	4.832	4.929	20,855,061	4.8859	0.25%
2018-06-21	0	8.120	8.120	8.130	8.120	8.270	15,249,537	124,484,569	8.1632	4.893	4.893	4.899	4.893	4.983	25,308,184	4.9187	-0.85%
2018-06-20	0	8.190	8.180	8.190	8.010	8.330	13,019,571	106,914,745	8.2118	4.935	4.929	4.935	4.826	5.019	21,607,324	4.9481	0.37%
2018-06-19	0	8.160	8.150	8.160	8.090	8.320	26,790,750	218,905,278	8.1709	4.917	4.911	4.917	4.875	5.013	44,462,020	4.9234	-2.74%
2018-06-15	0	8.390	8.380	8.390	8.310	8.460	23,639,437	197,826,835	8.3685	5.055	5.049	5.055	5.007	5.098	39,232,090	5.0425	-0.24%
2018-06-14	0	8.410	8.410	8.420	8.390	8.510	11,832,435	99,687,168	8.4249	5.067	5.067	5.074	5.055	5.128	19,637,150	5.0765	-0.12%
2018-06-13	0	8.420	8.420	8.440	8.420	8.520	8,159,069	68,997,296	8.4565	5.074	5.074	5.086	5.074	5.134	13,540,819	5.0955	-1.41%
2018-06-12	0	8.540	8.510	8.540	8.440	8.550	7,742,719	65,892,789	8.5103	5.146	5.128	5.146	5.086	5.152	12,849,843	5.1279	0.12%
2018-06-11	0	8.530	8.520	8.530	8.440	8.550	9,572,068	81,300,245	8.4935	5.140	5.134	5.140	5.086	5.152	15,885,837	5.1178	0.71%
2018-06-08	0	8.470	8.460	8.470	8.430	8.620	11,025,110	93,741,146	8.5025	5.104	5.098	5.104	5.080	5.194	18,297,310	5.1232	-1.63%
2018-06-07	0	8.610	8.600	8.610	8.550	8.630	13,577,111	116,704,036	8.5956	5.188	5.182	5.188	5.152	5.200	22,532,620	5.1793	1.53%
2018-06-06	0	8.480	8.480	8.490	8.430	8.540	11,383,593	96,661,165	8.4913	5.110	5.110	5.116	5.080	5.146	18,892,250	5.1164	-0.24%
2018-06-05	0	8.500	8.500	8.510	8.430	8.610	13,474,518	114,402,304	8.4903	5.122	5.122	5.128	5.080	5.188	22,362,356	5.1158	-0.82%
2018-06-04	0	8.570	8.560	8.570	8.410	8.620	14,084,900	120,591,427	8.5618	5.164	5.158	5.164	5.067	5.194	23,375,348	5.1589	1.78%
2018-06-01	0	8.420	8.420	8.430	8.370	8.490	21,781,521	183,467,555	8.4231	5.074	5.074	5.080	5.043	5.116	36,148,687	5.0754	0.00%
2018-05-31	0	8.420	8.410	8.420	8.320	8.470	26,252,043	220,575,501	8.4022	5.074	5.067	5.074	5.013	5.104	43,567,980	5.0628	1.20%
2018-05-30	0	8.320	8.320	8.330	8.310	8.450	16,622,851	138,612,466	8.3387	5.013	5.013	5.019	5.007	5.092	27,587,340	5.0245	-2.12%
2018-05-29	0	8.500	8.490	8.500	8.460	8.540	14,614,804	124,168,419	8.4961	5.122	5.116	5.122	5.098	5.146	24,254,779	5.1193	-0.93%
2018-05-28	0	8.580	8.570	8.580	8.520	8.640	7,238,183	62,183,624	8.5911	5.170	5.164	5.170	5.134	5.206	12,012,513	5.1766	0.82%
2018-05-25	0	8.510	8.510	8.520	8.480	8.560	11,776,762	100,269,785	8.5142	5.128	5.128	5.134	5.110	5.158	19,544,754	5.1303	0.00%
2018-05-24	0	8.510	8.510	8.520	8.460	8.540	9,994,131	84,995,848	8.5046	5.128	5.128	5.134	5.098	5.146	16,586,294	5.1245	0.47%
2018-05-23	0	8.470	8.470	8.480	8.470	8.630	15,247,352	130,058,695	8.5299	5.104	5.104	5.110	5.104	5.200	25,304,557	5.1397	-1.85%
2018-05-21	0	8.630	8.630	8.650	8.630	8.750	11,601,145	100,570,928	8.6691	5.200	5.200	5.212	5.200	5.272	19,253,300	5.2236	-0.23%
2018-05-18	0	8.650	8.650	8.660	8.640	8.770	12,568,941	109,064,804	8.6773	5.212	5.212	5.218	5.206	5.284	20,859,457	5.2286	0.35%
2018-05-17	0	8.620	8.620	8.630	8.550	8.700	13,345,213	114,993,862	8.6169	5.194	5.194	5.200	5.152	5.242	22,147,761	5.1921	0.00%
2018-05-16	0	8.620	8.620	8.630	8.560	8.720	13,534,009	116,728,068	8.6248	5.194	5.194	5.200	5.158	5.254	22,461,088	5.1969	-0.69%
2018-05-15	0	8.680	8.680	8.700	8.660	8.770	10,489,330	91,445,381	8.7179	5.230	5.230	5.242	5.218	5.284	17,408,128	5.2530	-0.46%
2018-05-14	0	8.720	8.720	8.730	8.640	8.740	24,357,344	211,935,894	8.7011	5.254	5.254	5.260	5.206	5.266	40,423,531	5.2429	0.93%
2018-05-11	0	8.640	8.630	8.640	8.610	8.750	21,977,058	190,205,814	8.6547	5.206	5.200	5.206	5.188	5.272	36,473,200	5.2149	-0.80%
2018-05-10	0	8.710	8.700	8.710	8.680	8.750	11,496,148	100,041,862	8.7022	5.248	5.242	5.248	5.230	5.272	19,079,046	5.2435	0.58%
2018-05-09	0	8.660	8.650	8.660	8.610	8.760	14,443,122	125,037,807	8.6573	5.218	5.212	5.218	5.188	5.278	23,969,855	5.2165	-1.25%
2018-05-08	0	8.770	8.770	8.780	8.680	8.820	17,416,214	152,618,832	8.7630	5.284	5.284	5.290	5.230	5.315	28,904,008	5.2802	0.92%
2018-05-07	0	8.690	8.690	8.710	8.640	8.800	13,541,992	117,909,275	8.7069	5.236	5.236	5.248	5.206	5.302	22,474,336	5.2464	-0.57%
2018-05-04	0	8.740	8.740	8.750	8.700	8.910	12,019,524	105,491,789	8.7767	5.266	5.266	5.272	5.242	5.369	19,947,643	5.2884	-1.35%
2018-05-03	0	8.860	8.860	8.870	8.780	8.950	26,117,849	231,513,245	8.8642	5.339	5.339	5.345	5.290	5.393	43,345,271	5.3411	-1.23%
2018-05-02	0	8.970	8.960	8.970	8.710	8.970	33,757,547	298,772,904	8.8506	5.405	5.399	5.405	5.248	5.405	56,024,140	5.3329	-1.43%
2018-04-30	0	9.100	9.100	9.110	8.930	9.180	34,748,666	315,871,003	9.0902	5.483	5.483	5.489	5.381	5.531	57,669,005	5.4773	1.79%
2018-04-27	0	8.940	8.930	8.940	8.800	8.950	18,845,806	167,672,439	8.8971	5.387	5.381	5.387	5.302	5.393	31,276,564	5.3610	0.34%
2018-04-26	0	8.910	8.900	8.910	8.820	9.020	40,020,887	356,512,974	8.9082	5.369	5.363	5.369	5.315	5.435	66,418,801	5.3677	1.14%
2018-04-25	0	8.810	8.810	8.820	8.730	8.950	29,383,130	258,962,301	8.8133	5.308	5.308	5.315	5.260	5.393	48,764,343	5.3105	0.57%
2018-04-24	0	8.760	8.750	8.760	8.590	8.860	37,484,723	328,377,690	8.7603	5.278	5.272	5.278	5.176	5.339	62,209,774	5.2786	2.70%
2018-04-23	0	8.530	8.520	8.530	8.460	8.570	10,674,267	90,871,170	8.5131	5.140	5.134	5.140	5.098	5.164	17,715,050	5.1296	-0.35%
2018-04-20	0	8.560	8.560	8.570	8.520	8.680	18,316,955	157,266,109	8.5858	5.158	5.158	5.164	5.134	5.230	30,398,881	5.1734	-0.93%
2018-04-19	0	8.640	8.630	8.640	8.360	8.710	33,248,382	286,555,572	8.6186	5.206	5.200	5.206	5.037	5.248	55,179,128	5.1932	3.23%
2018-04-18	0	8.370	8.360	8.370	8.250	8.400	20,443,390	170,502,233	8.3402	5.043	5.037	5.043	4.971	5.061	33,927,920	5.0254	2.07%
2018-04-17	0	8.200	8.200	8.210	8.150	8.320	20,006,507	164,685,324	8.2316	4.941	4.941	4.947	4.911	5.013	33,202,867	4.9600	-0.12%
2018-04-16	0	8.210	8.210	8.220	8.170	8.450	20,757,807	170,612,896	8.2192	4.947	4.947	4.953	4.923	5.092	34,449,727	4.9525	-2.61%
2018-04-13	0	8.430	8.420	8.430	8.330	8.450	15,608,510	131,253,194	8.4091	5.080	5.074	5.080	5.019	5.092	25,903,936	5.0669	0.60%
2018-04-12	0	8.380	8.380	8.390	8.360	8.490	16,912,821	142,343,505	8.4163	5.049	5.049	5.055	5.037	5.116	28,068,575	5.0713	-1.18%
2018-04-11	0	8.480	8.480	8.490	8.400	8.570	18,686,366	158,742,114	8.4951	5.110	5.110	5.116	5.061	5.164	31,011,957	5.1187	0.47%
2018-04-10	0	8.440	8.440	8.450	8.230	8.470	19,805,932	165,963,953	8.3795	5.086	5.086	5.092	4.959	5.104	32,869,992	5.0491	0.96%
2018-04-09	0	8.360	8.340	8.360	8.210	8.440	13,076,668	109,020,578	8.3370	5.037	5.025	5.037	4.947	5.086	21,702,083	5.0235	1.46%
2018-04-06	0	8.240	8.230	8.240	8.170	8.350	10,186,243	83,769,709	8.2238	4.965	4.959	4.965	4.923	5.031	16,905,124	4.9553	1.23%
2018-04-04	0	8.140	8.130	8.140	8.100	8.400	16,711,684	137,354,889	8.2191	4.905	4.899	4.905	4.881	5.061	27,734,768	4.9524	-2.98%
2018-04-03	0	8.390	8.380	8.390	8.040	8.400	23,330,757	193,490,128	8.2933	5.055	5.049	5.055	4.845	5.061	38,719,804	4.9972	4.09%
2018-03-29	0	8.060	8.060	8.070	8.020	8.150	19,758,638	159,579,175	8.0764	4.857	4.857	4.863	4.832	4.911	32,791,503	4.8665	-0.62%
2018-03-28	0	8.110	8.110	8.120	8.020	8.220	18,853,997	152,667,193	8.0973	4.887	4.887	4.893	4.832	4.953	31,290,158	4.8791	-0.37%
2018-03-27	0	8.140	8.130	8.140	8.100	8.190	14,658,245	119,371,385	8.1436	4.905	4.899	4.905	4.881	4.935	24,326,873	4.9070	0.49%
2018-03-26	0	8.100	8.090	8.100	7.990	8.100	15,705,416	126,372,810	8.0464	4.881	4.875	4.881	4.814	4.881	26,064,762	4.8484	-0.12%
2018-03-23	0	8.110	8.110	8.120	7.700	8.170	33,127,971	265,909,014	8.0267	4.887	4.887	4.893	4.640	4.923	54,979,294	4.8365	-1.70%
2018-03-22	0	8.250	8.240	8.250	8.230	8.370	9,354,484	77,544,240	8.2895	4.971	4.965	4.971	4.959	5.043	15,524,734	4.9949	-0.48%
2018-03-21	0	8.290	8.290	8.300	8.270	8.430	9,750,203	81,256,613	8.3338	4.995	4.995	5.001	4.983	5.080	16,181,470	5.0216	-0.60%
2018-03-20	0	8.340	8.320	8.340	8.250	8.350	11,448,841	94,952,369	8.2936	5.025	5.013	5.025	4.971	5.031	19,000,536	4.9974	0.36%
2018-03-19	0	8.310	8.300	8.310	8.300	8.400	13,219,174	110,083,627	8.3276	5.007	5.001	5.007	5.001	5.061	21,938,586	5.0178	-1.07%
2018-03-16	0	8.400	8.390	8.400	8.320	8.400	17,062,399	142,968,004	8.3791	5.061	5.055	5.061	5.013	5.061	28,316,816	5.0489	-0.12%
2018-03-15	0	8.410	8.410	8.420	8.360	8.450	13,233,169	111,024,885	8.3899	5.067	5.067	5.074	5.037	5.092	21,961,812	5.0554	-0.24%
2018-03-14	0	8.430	8.430	8.440	8.360	8.510	20,062,647	168,601,205	8.4037	5.080	5.080	5.086	5.037	5.128	33,296,037	5.0637	-1.52%
2018-03-13	0	8.560	8.560	8.570	8.500	8.690	15,066,194	128,998,967	8.5621	5.158	5.158	5.164	5.122	5.236	25,003,907	5.1592	-0.58%
2018-03-12	0	8.610	8.610	8.620	8.560	8.670	14,912,841	128,370,965	8.6081	5.188	5.188	5.194	5.158	5.224	24,749,402	5.1868	1.29%
2018-03-09	0	8.500	8.490	8.500	8.480	8.580	10,793,602	92,015,268	8.5250	5.122	5.116	5.122	5.110	5.170	17,913,099	5.1368	0.59%
2018-03-08	0	8.450	8.440	8.450	8.420	8.570	22,506,990	190,469,178	8.4627	5.092	5.086	5.092	5.074	5.164	37,352,677	5.0992	-0.82%
2018-03-07	0	8.520	8.510	8.520	8.410	8.690	26,278,140	223,756,015	8.5149	5.134	5.128	5.134	5.067	5.236	43,611,291	5.1307	-1.16%
2018-03-06	0	8.620	8.610	8.620	8.550	8.750	21,501,039	185,324,923	8.6193	5.194	5.188	5.194	5.152	5.272	35,683,198	5.1936	1.29%
2018-03-05	0	8.510	8.510	8.530	8.470	8.650	19,910,090	169,399,740	8.5082	5.128	5.128	5.140	5.104	5.212	33,042,853	5.1267	-1.28%
2018-03-02	0	8.620	8.610	8.620	8.520	8.620	26,639,622	228,723,275	8.5858	5.194	5.188	5.194	5.134	5.194	44,211,208	5.1734	-1.03%
2018-03-01	0	8.710	8.710	8.720	8.520	8.730	11,240,997	97,396,021	8.6644	5.248	5.248	5.254	5.134	5.260	18,655,597	5.2207	-0.57%
2018-02-28	0	8.760	8.750	8.760	8.680	8.830	19,425,369	169,758,172	8.7390	5.278	5.272	5.278	5.230	5.321	32,238,409	5.2657	-1.24%
2018-02-27	0	8.870	8.870	8.880	8.790	8.900	18,687,789	165,393,704	8.8504	5.345	5.345	5.351	5.296	5.363	31,014,318	5.3328	0.45%
2018-02-26	0	8.830	8.830	8.840	8.790	8.980	15,749,910	139,496,447	8.8570	5.321	5.321	5.327	5.296	5.411	26,138,604	5.3368	0.57%
2018-02-23	0	8.780	8.770	8.780	8.520	8.860	31,174,601	273,080,817	8.7597	5.290	5.284	5.290	5.134	5.339	51,737,474	5.2782	3.29%
2018-02-22	0	8.500	8.500	8.510	8.360	8.580	19,382,858	164,779,456	8.5013	5.122	5.122	5.128	5.037	5.170	32,167,857	5.1225	-0.35%
2018-02-21	0	8.530	8.530	8.550	8.390	8.560	12,899,261	109,776,786	8.5103	5.140	5.140	5.152	5.055	5.158	21,407,658	5.1279	2.03%
2018-02-20	0	8.360	8.360	8.370	8.320	8.420	16,372,559	137,197,450	8.3797	5.037	5.037	5.043	5.013	5.074	27,171,955	5.0492	0.48%
2018-02-15	0	8.320	8.320	8.350	8.270	8.440	12,235,569	102,150,452	8.3486	5.013	5.013	5.031	4.983	5.086	20,306,192	5.0305	0.60%
2018-02-14	0	8.270	8.260	8.270	8.150	8.330	18,825,472	154,905,346	8.2285	4.983	4.977	4.983	4.911	5.019	31,242,818	4.9581	0.49%
2018-02-13	0	8.230	8.230	8.240	8.160	8.410	19,673,666	162,986,522	8.2845	4.959	4.959	4.965	4.917	5.067	32,650,483	4.9919	-0.36%
2018-02-12	0	8.260	8.250	8.260	8.160	8.450	20,712,198	172,209,498	8.3144	4.977	4.971	4.977	4.917	5.092	34,374,034	5.0099	-0.12%
2018-02-09	0	8.270	8.260	8.270	8.160	8.520	48,873,561	405,221,366	8.2912	4.983	4.977	4.983	4.917	5.134	81,110,729	4.9959	-4.06%
2018-02-08	0	8.620	8.610	8.620	8.560	8.730	25,074,594	216,317,271	8.6270	5.194	5.188	5.194	5.158	5.260	41,613,882	5.1982	0.00%
2018-02-07	0	8.620	8.610	8.620	8.580	8.990	39,303,908	343,466,882	8.7387	5.194	5.188	5.194	5.170	5.417	65,228,900	5.2656	-2.27%
2018-02-06	0	8.820	8.810	8.820	8.680	8.980	56,169,839	495,619,791	8.8236	5.315	5.308	5.315	5.230	5.411	93,219,656	5.3167	-4.03%
2018-02-05	0	9.190	9.190	9.200	8.960	9.250	24,621,839	225,138,497	9.1439	5.537	5.537	5.543	5.399	5.574	40,862,488	5.5097	-0.43%
2018-02-02	0	9.230	9.220	9.230	9.070	9.250	16,277,525	149,653,103	9.1938	5.562	5.556	5.562	5.465	5.574	27,014,236	5.5398	0.00%
2018-02-01	0	9.230	9.230	9.240	9.200	9.490	21,295,101	197,396,063	9.2696	5.562	5.562	5.568	5.543	5.718	35,341,422	5.5854	-1.18%
2018-01-31	0	9.340	9.340	9.350	9.200	9.380	22,247,118	206,768,018	9.2941	5.628	5.628	5.634	5.543	5.652	36,921,393	5.6002	-0.21%
2018-01-30	0	9.360	9.360	9.370	9.330	9.650	28,180,125	264,930,312	9.4013	5.640	5.640	5.646	5.622	5.815	46,767,832	5.6648	-2.09%
2018-01-29	0	9.560	9.560	9.570	9.560	9.770	29,519,417	285,340,880	9.6662	5.760	5.760	5.766	5.760	5.887	48,990,525	5.8244	-1.14%
2018-01-26	0	9.670	9.660	9.670	9.620	9.740	29,628,149	287,115,104	9.6906	5.827	5.821	5.827	5.797	5.869	49,170,977	5.8391	0.83%
2018-01-25	0	9.590	9.590	9.600	9.540	9.780	43,853,398	423,505,408	9.6573	5.778	5.778	5.785	5.748	5.893	72,779,249	5.8190	0.52%
2018-01-24	0	9.540	9.530	9.540	9.360	9.580	24,447,537	231,657,053	9.4757	5.748	5.742	5.748	5.640	5.772	40,573,216	5.7096	0.95%
2018-01-23	0	9.450	9.440	9.450	9.330	9.600	28,715,893	271,306,667	9.4480	5.694	5.688	5.694	5.622	5.785	47,656,994	5.6929	-0.74%
2018-01-22	0	9.520	9.520	9.530	9.460	9.600	23,100,131	220,206,423	9.5327	5.736	5.736	5.742	5.700	5.785	38,337,056	5.7440	0.00%
2018-01-19	0	9.520	9.520	9.530	9.450	9.700	51,956,435	496,753,549	9.5610	5.736	5.736	5.742	5.694	5.845	86,227,077	5.7610	0.74%
2018-01-18	0	9.450	9.450	9.460	9.080	9.500	79,049,639	742,024,996	9.3868	5.694	5.694	5.700	5.471	5.724	131,191,051	5.6561	3.73%
2018-01-17	0	9.110	9.110	9.120	8.990	9.240	34,615,793	315,301,707	9.1086	5.489	5.489	5.495	5.417	5.568	57,448,488	5.4884	1.33%
2018-01-16	0	8.990	8.990	9.000	8.800	9.050	18,222,068	163,708,255	8.9841	5.417	5.417	5.423	5.302	5.453	30,241,406	5.4134	1.35%
2018-01-15	0	8.870	8.870	8.880	8.870	9.120	37,243,911	333,750,811	8.9612	5.345	5.345	5.351	5.345	5.495	61,810,122	5.3996	-2.21%
2018-01-12	0	9.070	9.070	9.080	9.030	9.190	26,992,948	244,918,720	9.0734	5.465	5.465	5.471	5.441	5.537	44,797,589	5.4672	-0.44%
2018-01-11	0	9.110	9.110	9.120	9.080	9.170	17,142,462	156,318,194	9.1188	5.489	5.489	5.495	5.471	5.525	28,449,688	5.4945	-0.65%
2018-01-10	0	9.170	9.170	9.180	9.100	9.250	13,982,723	128,026,095	9.1560	5.525	5.525	5.531	5.483	5.574	23,205,775	5.5170	-1.08%
2018-01-09	0	9.270	9.270	9.280	9.230	9.360	17,940,721	166,316,739	9.2703	5.586	5.586	5.592	5.562	5.640	29,774,482	5.5859	-0.54%
2018-01-08	0	9.320	9.310	9.320	9.220	9.400	18,757,707	174,452,835	9.3003	5.616	5.610	5.616	5.556	5.664	31,130,355	5.6039	0.54%
2018-01-05	0	9.270	9.270	9.280	9.210	9.330	24,743,094	229,648,394	9.2813	5.586	5.586	5.592	5.550	5.622	41,063,723	5.5925	0.43%
2018-01-04	0	9.230	9.220	9.230	9.120	9.280	19,800,774	181,936,666	9.1884	5.562	5.556	5.562	5.495	5.592	32,861,432	5.5365	-0.22%
2018-01-03	0	9.250	9.250	9.260	9.100	9.300	41,536,855	384,121,345	9.2477	5.574	5.574	5.580	5.483	5.604	68,934,706	5.5722	1.65%
2018-01-02	0	9.100	9.100	9.110	8.880	9.160	36,713,258	332,602,480	9.0595	5.483	5.483	5.489	5.351	5.519	60,929,448	5.4588	2.48%
2017-12-29	0	8.880	8.870	8.880	8.720	8.890	23,017,339	203,013,241	8.8200	5.351	5.345	5.351	5.254	5.357	38,199,654	5.3145	1.02%
2017-12-28	0	8.790	8.780	8.790	8.720	8.870	22,268,142	195,667,581	8.7869	5.296	5.290	5.296	5.254	5.345	36,956,284	5.2946	-0.68%
2017-12-27	0	8.850	8.850	8.860	8.680	8.960	31,617,047	280,329,854	8.8664	5.333	5.333	5.339	5.230	5.399	52,471,759	5.3425	1.14%
2017-12-22	0	8.750	8.730	8.750	8.650	8.790	22,746,723	198,354,126	8.7201	5.272	5.260	5.272	5.212	5.296	37,750,539	5.2543	0.23%
2017-12-21	0	8.730	8.730	8.740	8.520	8.800	43,971,840	383,099,318	8.7124	5.260	5.260	5.266	5.134	5.302	72,975,816	5.2497	2.34%
2017-12-20	0	8.530	8.520	8.530	8.460	8.570	14,973,476	127,579,339	8.5204	5.140	5.134	5.140	5.098	5.164	24,850,032	5.1340	0.24%
2017-12-19	0	8.510	8.500	8.510	8.460	8.570	18,546,585	158,009,832	8.5196	5.128	5.122	5.128	5.098	5.164	30,779,976	5.1335	-0.23%
2017-12-18	0	8.530	8.520	8.530	8.450	8.570	19,527,302	166,052,971	8.5036	5.140	5.134	5.140	5.092	5.164	32,407,577	5.1239	0.12%
2017-12-15	0	8.520	8.520	8.530	8.460	8.600	22,221,919	189,323,645	8.5197	5.134	5.134	5.140	5.098	5.182	36,879,573	5.1336	-1.05%
2017-12-14	0	8.610	8.610	8.620	8.570	8.680	12,826,277	110,427,567	8.6095	5.188	5.188	5.194	5.164	5.230	21,286,533	5.1877	-0.69%
2017-12-13	0	8.670	8.670	8.680	8.560	8.710	21,051,212	181,614,187	8.6273	5.224	5.224	5.230	5.158	5.248	34,936,663	5.1984	0.58%
2017-12-12	0	8.620	8.610	8.620	8.570	8.740	16,171,648	139,665,604	8.6364	5.194	5.188	5.194	5.164	5.266	26,838,522	5.2039	-0.58%
2017-12-11	0	8.670	8.660	8.670	8.560	8.760	16,262,894	141,110,325	8.6768	5.224	5.218	5.224	5.158	5.278	26,989,954	5.2283	1.40%
2017-12-08	0	8.550	8.550	8.560	8.460	8.620	15,448,963	132,233,237	8.5594	5.152	5.152	5.158	5.098	5.194	25,639,152	5.1575	0.23%
2017-12-07	0	8.530	8.530	8.540	8.470	8.660	25,414,633	217,333,215	8.5515	5.140	5.140	5.146	5.104	5.218	42,178,212	5.1527	-0.70%
2017-12-06	0	8.590	8.580	8.590	8.560	8.880	35,146,394	304,792,261	8.6721	5.176	5.170	5.176	5.158	5.351	58,329,075	5.2254	-2.61%
2017-12-05	0	8.820	8.810	8.820	8.630	8.950	36,795,614	325,219,905	8.8386	5.315	5.308	5.315	5.200	5.393	61,066,127	5.3257	1.73%
2017-12-04	0	8.670	8.660	8.670	8.610	8.740	12,359,691	107,210,001	8.6742	5.224	5.218	5.224	5.188	5.266	20,512,185	5.2266	-0.34%
2017-12-01	0	8.700	8.690	8.700	8.640	8.780	14,618,724	127,102,555	8.6945	5.242	5.236	5.242	5.206	5.290	24,261,284	5.2389	-0.23%
2017-11-30	0	8.720	8.710	8.720	8.650	8.750	43,793,337	381,219,698	8.7050	5.254	5.248	5.254	5.212	5.272	72,679,572	5.2452	0.23%
2017-11-29	0	8.700	8.700	8.710	8.630	8.800	19,194,985	166,658,235	8.6824	5.242	5.242	5.248	5.200	5.302	31,856,063	5.2316	-0.68%
2017-11-28	0	8.760	8.760	8.770	8.580	8.820	28,519,283	248,369,076	8.7088	5.278	5.278	5.284	5.170	5.315	47,330,699	5.2475	0.23%
2017-11-27	0	8.740	8.730	8.740	8.710	8.840	14,427,791	126,461,757	8.7652	5.266	5.260	5.266	5.248	5.327	23,944,411	5.2815	-0.91%
2017-11-24	0	8.820	8.820	8.830	8.730	8.920	20,278,047	179,315,011	8.8428	5.315	5.315	5.321	5.260	5.375	33,653,516	5.3283	0.57%
2017-11-23	0	8.770	8.770	8.780	8.710	9.020	27,465,337	243,962,220	8.8825	5.284	5.284	5.290	5.248	5.435	45,581,567	5.3522	-1.24%
2017-11-22	0	8.880	8.880	8.890	8.670	9.020	40,759,627	362,628,505	8.8968	5.351	5.351	5.357	5.224	5.435	67,644,816	5.3608	2.78%
2017-11-21	0	8.640	8.630	8.640	8.560	8.710	38,379,193	330,222,870	8.6042	5.206	5.200	5.206	5.158	5.248	63,694,240	5.1845	-0.23%
2017-11-20	0	8.660	8.660	8.670	8.630	8.810	21,253,481	184,244,796	8.6689	5.218	5.218	5.224	5.200	5.308	35,272,350	5.2235	-1.59%
2017-11-17	0	8.800	8.800	8.810	8.670	8.880	30,611,942	268,646,107	8.7759	5.302	5.302	5.308	5.224	5.351	50,803,683	5.2879	-0.34%
2017-11-16	0	8.830	8.820	8.830	8.810	8.930	21,662,311	191,980,482	8.8624	5.321	5.315	5.321	5.308	5.381	35,950,845	5.3401	-0.79%
2017-11-15	0	8.900	8.900	8.910	8.870	8.990	33,549,395	298,644,850	8.9016	5.363	5.363	5.369	5.345	5.417	55,678,690	5.3637	-1.00%
2017-11-14	0	8.990	8.990	9.000	8.950	9.130	44,512,723	400,479,564	8.9970	5.417	5.417	5.423	5.393	5.501	73,873,467	5.4212	-1.21%
2017-11-13	0	9.100	9.090	9.100	9.070	9.240	30,937,322	282,371,167	9.1272	5.483	5.477	5.483	5.465	5.568	51,343,685	5.4996	-1.19%
2017-11-10	0	9.210	9.200	9.210	9.180	9.280	16,417,661	151,391,276	9.2212	5.550	5.543	5.550	5.531	5.592	27,246,806	5.5563	-0.32%
2017-11-09	0	9.240	9.240	9.250	9.200	9.330	32,790,744	303,749,783	9.2633	5.568	5.568	5.574	5.543	5.622	54,419,631	5.5816	-0.11%
2017-11-08	0	9.250	9.250	9.260	9.170	9.380	26,016,420	241,763,115	9.2927	5.574	5.574	5.580	5.525	5.652	43,176,939	5.5994	-0.11%
2017-11-07	0	9.260	9.260	9.270	9.220	9.300	33,824,681	313,071,981	9.2557	5.580	5.580	5.586	5.556	5.604	56,135,556	5.5771	-0.11%
2017-11-06	0	9.270	9.260	9.270	9.110	9.370	41,290,695	380,853,207	9.2237	5.586	5.580	5.586	5.489	5.646	68,526,178	5.5578	-1.49%
2017-11-03	0	9.410	9.410	9.420	9.330	9.430	29,929,881	280,774,708	9.3811	5.670	5.670	5.676	5.622	5.682	49,671,733	5.6526	-0.11%
2017-11-02	0	9.420	9.410	9.420	9.390	9.520	27,127,084	256,020,731	9.4378	5.676	5.670	5.676	5.658	5.736	45,020,201	5.6868	-0.42%
2017-11-01	0	9.460	9.450	9.460	9.360	9.500	32,049,790	302,203,295	9.4292	5.700	5.694	5.700	5.640	5.724	53,189,941	5.6816	-0.11%
2017-10-31	0	9.470	9.460	9.470	9.420	9.720	60,595,447	575,387,502	9.4956	5.706	5.700	5.706	5.676	5.857	100,564,411	5.7216	-3.17%
2017-10-30	0	9.780	9.770	9.780	9.750	9.930	16,777,983	164,267,152	9.7906	5.893	5.887	5.893	5.875	5.983	27,844,798	5.8994	-0.51%
2017-10-27	0	9.830	9.830	9.850	9.800	9.980	14,265,151	140,712,317	9.8641	5.923	5.923	5.935	5.905	6.013	23,674,493	5.9436	-0.10%
2017-10-26	0	9.840	9.840	9.850	9.720	9.930	19,880,268	195,830,800	9.8505	5.929	5.929	5.935	5.857	5.983	32,993,361	5.9355	0.10%
2017-10-25	0	9.830	9.830	9.840	9.800	9.900	11,488,408	113,119,400	9.8464	5.923	5.923	5.929	5.905	5.965	19,066,201	5.9330	0.31%
2017-10-24	0	9.800	9.790	9.800	9.740	9.860	15,280,052	149,849,489	9.8069	5.905	5.899	5.905	5.869	5.941	25,358,826	5.9092	-0.31%
2017-10-23	0	9.830	9.830	9.850	9.830	10.02	15,589,893	153,676,797	9.8575	5.923	5.923	5.935	5.923	6.038	25,873,040	5.9396	-1.40%
2017-10-20	0	9.970	9.960	9.970	9.880	10.02	13,342,617	132,821,816	9.9547	6.007	6.001	6.007	5.953	6.038	22,143,453	5.9982	0.91%
2017-10-19	0	9.880	9.870	9.880	9.830	10.06	20,493,261	203,933,438	9.9512	5.953	5.947	5.953	5.923	6.062	34,010,686	5.9962	-1.40%
2017-10-18	0	10.02	10.02	10.04	9.930	10.06	20,030,285	200,323,989	10.001	6.038	6.038	6.050	5.983	6.062	33,242,329	6.0262	0.50%
2017-10-17	0	9.970	9.970	9.980	9.940	10.10	33,800,364	337,923,282	9.9976	6.007	6.007	6.013	5.989	6.086	56,095,199	6.0241	-0.89%
2017-10-16	0	10.06	10.04	10.06	9.980	10.24	33,259,189	336,450,588	10.116	6.062	6.050	6.062	6.013	6.170	55,197,064	6.0954	-0.20%
2017-10-13	0	10.08	10.08	10.10	9.850	10.14	34,505,636	347,521,410	10.071	6.074	6.074	6.086	5.935	6.110	57,265,671	6.0686	2.23%
2017-10-12	0	9.860	9.860	9.870	9.840	9.930	17,349,094	171,428,943	9.8811	5.941	5.941	5.947	5.929	5.983	28,792,616	5.9539	0.20%
2017-10-11	0	9.840	9.820	9.840	9.800	9.930	17,029,218	167,832,121	9.8555	5.929	5.917	5.929	5.905	5.983	28,261,748	5.9385	0.61%
2017-10-10	0	9.780	9.780	9.790	9.760	9.840	13,824,284	135,360,447	9.7915	5.893	5.893	5.899	5.881	5.929	22,942,829	5.8999	-0.20%
2017-10-09	0	9.800	9.800	9.810	9.760	9.850	24,714,504	242,160,828	9.7983	5.905	5.905	5.911	5.881	5.935	41,016,275	5.9040	-0.41%
2017-10-06	0	9.840	9.840	9.860	9.820	10.00	29,067,229	287,021,813	9.8744	5.929	5.929	5.941	5.917	6.026	48,240,072	5.9499	-0.91%
2017-10-04	0	9.930	9.930	9.940	9.890	9.990	16,099,340	160,078,028	9.9431	5.983	5.983	5.989	5.959	6.020	26,718,520	5.9913	0.51%
2017-10-03	0	9.880	9.880	9.890	9.770	9.960	25,586,995	252,498,374	9.8682	5.953	5.953	5.959	5.887	6.001	42,464,264	5.9461	1.33%
2017-09-29	0	9.750	9.750	9.760	9.670	9.780	14,652,746	142,545,719	9.7283	5.875	5.875	5.881	5.827	5.893	24,317,747	5.8618	0.41%
2017-09-28	0	9.710	9.710	9.720	9.680	9.800	21,836,792	212,339,187	9.7239	5.851	5.851	5.857	5.833	5.905	36,240,415	5.8592	-0.51%
2017-09-27	0	9.760	9.750	9.760	9.680	9.930	24,627,742	241,884,553	9.8216	5.881	5.875	5.881	5.833	5.983	40,872,285	5.9181	0.83%
2017-09-26	0	9.680	9.680	9.690	9.640	9.780	32,640,509	316,778,723	9.7051	5.833	5.833	5.839	5.809	5.893	54,170,300	5.8478	-1.43%
2017-09-25	0	9.820	9.810	9.820	9.740	9.890	26,101,158	256,134,133	9.8131	5.917	5.911	5.917	5.869	5.959	43,317,571	5.9129	-0.71%
2017-09-22	0	9.890	9.890	9.900	9.800	9.940	20,777,889	205,081,167	9.8702	5.959	5.959	5.965	5.905	5.989	34,483,055	5.9473	-0.60%
2017-09-21	0	9.950	9.950	9.960	9.920	10.00	28,135,000	280,319,563	9.9634	5.995	5.995	6.001	5.977	6.026	46,692,942	6.0035	-0.50%
2017-09-20	0	10.00	10.00	10.02	9.960	10.04	17,388,315	174,043,270	10.009	6.026	6.026	6.038	6.001	6.050	28,857,707	6.0311	-0.40%
2017-09-19	0	10.04	10.02	10.04	10.00	10.14	13,278,187	133,640,993	10.065	6.050	6.038	6.050	6.026	6.110	22,036,524	6.0645	0.00%
2017-09-18	0	10.04	10.04	10.06	10.02	10.18	22,018,342	222,018,618	10.083	6.050	6.050	6.062	6.038	6.134	36,541,716	6.0758	-0.79%
2017-09-15	0	10.12	10.10	10.12	10.00	10.12	23,207,586	233,998,383	10.083	6.098	6.086	6.098	6.026	6.098	38,515,389	6.0755	0.60%
2017-09-14	0	10.06	10.06	10.08	10.04	10.20	24,537,066	247,990,669	10.107	6.062	6.062	6.074	6.050	6.146	40,721,798	6.0899	-0.40%
2017-09-13	0	10.10	10.08	10.10	10.06	10.22	31,616,163	319,702,746	10.112	6.086	6.074	6.086	6.062	6.158	52,470,292	6.0930	-0.98%
2017-09-12	0	10.20	10.20	10.22	10.14	10.28	16,232,854	165,856,221	10.217	6.146	6.146	6.158	6.110	6.194	26,940,100	6.1565	-0.39%
2017-09-11	0	10.24	10.24	10.26	10.22	10.34	11,027,738	113,182,368	10.263	6.170	6.170	6.182	6.158	6.230	18,301,672	6.1843	0.39%
2017-09-08	0	10.20	10.18	10.20	10.16	10.28	10,179,075	103,832,385	10.201	6.146	6.134	6.146	6.122	6.194	16,893,228	6.1464	0.00%
2017-09-07	0	10.20	10.20	10.22	10.16	10.36	14,067,403	144,084,357	10.242	6.146	6.146	6.158	6.122	6.242	23,346,310	6.1716	-0.20%
2017-09-06	0	10.22	10.22	10.24	10.08	10.36	19,801,144	201,942,480	10.199	6.158	6.158	6.170	6.074	6.242	32,862,046	6.1452	-0.20%
2017-09-05	0	10.24	10.22	10.24	10.18	10.28	13,722,079	140,383,728	10.231	6.170	6.158	6.170	6.134	6.194	22,773,209	6.1644	-0.39%
2017-09-04	0	10.28	10.26	10.28	10.16	10.36	21,565,192	220,848,245	10.241	6.194	6.182	6.194	6.122	6.242	35,789,666	6.1707	-0.96%
2017-09-01	0	10.38	10.38	10.40	10.30	10.44	19,527,935	202,349,027	10.362	6.255	6.255	6.267	6.206	6.291	32,408,628	6.2437	-0.38%
2017-08-31	0	10.42	10.40	10.42	10.34	10.58	22,906,802	238,160,126	10.397	6.279	6.267	6.279	6.230	6.375	38,016,207	6.2647	0.00%
2017-08-30	0	10.42	10.42	10.44	10.36	10.76	46,437,316	487,049,693	10.488	6.279	6.279	6.291	6.242	6.483	77,067,528	6.3198	-1.70%
2017-08-29	0	10.60	10.60	10.62	10.50	10.70	14,905,516	157,980,318	10.599	6.387	6.387	6.399	6.327	6.447	24,737,245	6.3863	-0.56%
2017-08-28	0	10.66	10.66	10.68	10.40	10.74	42,713,117	453,599,703	10.620	6.423	6.423	6.435	6.267	6.471	70,886,835	6.3989	2.90%
2017-08-25	0	10.36	10.36	10.38	10.28	10.40	16,305,654	168,933,400	10.360	6.242	6.242	6.255	6.194	6.267	27,060,919	6.2427	0.19%
2017-08-24	0	10.34	10.34	10.36	10.22	10.42	23,015,322	238,476,968	10.362	6.230	6.230	6.242	6.158	6.279	38,196,307	6.2435	0.98%
2017-08-22	0	10.24	10.22	10.24	10.24	10.44	18,855,213	194,459,929	10.313	6.170	6.158	6.170	6.170	6.291	31,292,176	6.2143	-0.97%
2017-08-21	0	10.34	10.32	10.34	10.20	10.48	19,277,746	199,349,605	10.341	6.230	6.218	6.230	6.146	6.315	31,993,413	6.2310	1.37%
2017-08-18	0	10.20	10.20	10.22	10.12	10.30	14,379,814	147,119,576	10.231	6.146	6.146	6.158	6.098	6.206	23,864,788	6.1647	-1.16%
2017-08-17	0	10.32	10.32	10.34	10.26	10.46	21,509,744	222,289,671	10.334	6.218	6.218	6.230	6.182	6.303	35,697,645	6.2270	0.00%
2017-08-16	0	10.32	10.30	10.32	10.10	10.38	23,924,495	246,314,150	10.296	6.218	6.206	6.218	6.086	6.255	39,705,174	6.2036	2.38%
2017-08-15	0	10.08	10.08	10.10	10.06	10.38	23,629,398	239,826,152	10.150	6.074	6.074	6.086	6.062	6.255	39,215,430	6.1156	-2.14%
2017-08-14	0	10.30	10.28	10.30	10.02	10.36	20,338,735	208,586,129	10.256	6.206	6.194	6.206	6.038	6.242	33,754,234	6.1796	2.18%
2017-08-11	0	10.08	10.08	10.10	9.990	10.20	26,890,182	271,056,861	10.080	6.074	6.074	6.086	6.020	6.146	44,627,038	6.0738	-1.37%
2017-08-10	0	10.22	10.22	10.24	10.08	10.32	28,812,321	293,921,479	10.201	6.158	6.158	6.170	6.074	6.218	47,817,026	6.1468	-0.58%
2017-08-09	0	10.28	10.26	10.28	10.18	10.44	28,764,960	295,649,013	10.278	6.194	6.182	6.194	6.134	6.291	47,738,426	6.1931	-1.53%
2017-08-08	0	10.44	10.42	10.44	10.40	10.60	17,364,286	181,434,886	10.449	6.291	6.279	6.291	6.267	6.387	28,817,828	6.2959	-0.95%
2017-08-07	0	10.54	10.52	10.54	10.48	10.64	14,534,539	153,186,473	10.540	6.351	6.339	6.351	6.315	6.411	24,121,571	6.3506	0.57%
2017-08-04	0	10.48	10.46	10.48	10.28	10.52	14,300,050	149,383,030	10.446	6.315	6.303	6.315	6.194	6.339	23,732,412	6.2945	1.35%
2017-08-03	0	10.34	10.34	10.36	10.26	10.42	21,765,013	225,090,757	10.342	6.230	6.230	6.242	6.182	6.279	36,121,290	6.2315	-0.58%
2017-08-02	0	10.40	10.38	10.40	10.38	10.60	20,570,749	215,172,485	10.460	6.267	6.255	6.267	6.255	6.387	34,139,285	6.3028	-0.76%
2017-08-01	0	10.48	10.48	10.50	10.38	10.60	22,344,311	234,737,244	10.506	6.315	6.315	6.327	6.255	6.387	37,082,695	6.3301	0.58%
2017-07-31	0	10.42	10.40	10.42	10.36	10.56	22,202,738	231,667,121	10.434	6.279	6.267	6.279	6.242	6.363	36,847,740	6.2871	-0.57%
2017-07-28	0	10.48	10.46	10.48	10.42	10.64	18,067,550	189,609,661	10.495	6.315	6.303	6.315	6.279	6.411	29,984,968	6.3235	-1.32%
2017-07-27	0	10.62	10.60	10.62	10.58	10.76	14,034,677	149,265,485	10.636	6.399	6.387	6.399	6.375	6.483	23,291,998	6.4084	0.00%
2017-07-26	0	10.62	10.62	10.64	10.60	10.90	15,059,481	161,119,466	10.699	6.399	6.399	6.411	6.387	6.568	24,992,766	6.4466	-0.19%
2017-07-25	0	10.64	10.64	10.68	10.60	10.78	12,503,125	133,279,659	10.660	6.411	6.411	6.435	6.387	6.496	20,750,229	6.4230	-0.75%
2017-07-24	0	10.72	10.70	10.72	10.68	10.94	18,182,486	195,637,826	10.760	6.459	6.447	6.459	6.435	6.592	30,175,716	6.4833	-1.47%
2017-07-21	0	10.88	10.86	10.88	10.84	11.08	17,709,861	193,160,558	10.907	6.556	6.544	6.556	6.532	6.676	29,391,346	6.5720	-0.18%
2017-07-20	0	10.90	10.90	10.92	10.88	11.06	20,537,768	225,448,552	10.977	6.568	6.568	6.580	6.556	6.664	34,084,550	6.6144	-0.18%
2017-07-19	0	10.92	10.92	10.94	10.72	11.04	50,188,204	549,271,963	10.944	6.580	6.580	6.592	6.459	6.652	83,292,515	6.5945	2.44%
2017-07-18	0	10.66	10.66	10.68	10.46	10.72	24,135,842	256,819,706	10.641	6.423	6.423	6.435	6.303	6.459	40,055,926	6.4115	1.72%
2017-07-17	0	10.48	10.46	10.48	10.46	10.80	30,201,859	320,464,384	10.611	6.315	6.303	6.315	6.303	6.508	50,123,108	6.3935	-0.38%
2017-07-14	0	10.52	10.50	10.52	10.48	10.54	16,100,029	169,201,339	10.509	6.339	6.327	6.339	6.315	6.351	26,719,663	6.3325	0.57%
2017-07-13	0	10.46	10.44	10.46	10.36	10.56	29,730,769	311,895,741	10.491	6.303	6.291	6.303	6.242	6.363	49,341,286	6.3212	1.75%
2017-07-12	0	10.28	10.28	10.30	10.06	10.40	41,679,974	428,365,384	10.278	6.194	6.194	6.206	6.062	6.267	69,172,227	6.1927	2.59%
2017-07-11	0	10.02	10.00	10.02	9.980	10.08	17,485,333	175,429,359	10.033	6.038	6.026	6.038	6.013	6.074	29,018,718	6.0454	0.70%
2017-07-10	0	9.950	9.940	9.950	9.900	10.10	18,853,147	188,381,203	9.9920	5.995	5.989	5.995	5.965	6.086	31,288,747	6.0207	-0.50%
2017-07-07	0	10.00	10.00	10.02	9.930	10.04	11,465,045	114,574,567	9.9934	6.026	6.026	6.038	5.983	6.050	19,027,428	6.0215	-0.60%
2017-07-06	0	10.06	10.04	10.06	9.970	10.18	13,404,539	134,658,533	10.046	6.062	6.050	6.062	6.007	6.134	22,246,219	6.0531	0.40%
2017-07-05	0	10.02	10.02	10.04	9.960	10.16	17,162,718	172,257,771	10.037	6.038	6.038	6.050	6.001	6.122	28,483,305	6.0477	-0.40%
2017-07-04	0	10.06	10.06	10.08	10.00	10.34	23,780,978	241,025,359	10.135	6.062	6.062	6.074	6.026	6.230	39,466,992	6.1070	-0.98%
2017-07-03	0	10.16	10.14	10.16	10.10	10.24	18,281,498	186,065,240	10.178	6.122	6.110	6.122	6.086	6.170	30,340,036	6.1327	0.99%
2017-06-30	0	10.06	10.04	10.06	9.980	10.12	18,378,250	184,743,701	10.052	6.062	6.050	6.062	6.013	6.098	30,500,606	6.0571	-1.18%
2017-06-29	0	10.18	10.16	10.18	10.12	10.28	12,556,894	127,844,954	10.181	6.134	6.122	6.134	6.098	6.194	20,839,464	6.1348	0.00%
2017-06-28	0	10.18	10.18	10.20	10.12	10.32	20,357,507	207,328,521	10.184	6.134	6.134	6.146	6.098	6.218	33,785,388	6.1366	-0.39%
2017-06-27	0	10.22	10.22	10.24	10.14	10.32	15,672,792	160,522,471	10.242	6.158	6.158	6.170	6.110	6.218	26,010,619	6.1714	-0.20%
2017-06-26	0	10.24	10.24	10.26	10.14	10.30	11,875,191	121,264,508	10.212	6.170	6.170	6.182	6.110	6.206	19,708,108	6.1530	0.39%
2017-06-23	0	10.20	10.18	10.20	10.16	10.40	24,624,636	252,715,979	10.263	6.146	6.134	6.146	6.122	6.267	40,867,130	6.1838	0.20%
2017-06-22	0	10.18	10.18	10.20	9.980	10.34	37,715,307	385,276,463	10.215	6.134	6.134	6.146	6.013	6.230	62,592,452	6.1553	3.03%
2017-06-21	0	10.10	10.10	10.12	9.970	10.20	18,297,798	184,861,052	10.103	5.953	5.953	5.965	5.877	6.012	31,041,981	5.9552	0.00%
2017-06-20	0	10.10	10.10	10.12	10.04	10.18	15,231,514	153,937,453	10.107	5.953	5.953	5.965	5.918	6.001	25,840,069	5.9573	0.40%
2017-06-19	0	10.06	10.06	10.08	9.960	10.16	14,981,351	150,919,960	10.074	5.930	5.930	5.942	5.871	5.989	25,415,671	5.9381	0.80%
2017-06-16	0	9.980	9.970	9.980	9.920	10.00	12,621,085	125,779,003	9.9658	5.883	5.877	5.883	5.847	5.895	21,411,510	5.8744	0.30%
2017-06-15	0	9.950	9.940	9.950	9.880	10.08	24,701,948	245,336,115	9.9319	5.865	5.859	5.865	5.824	5.942	41,906,540	5.8544	-1.49%
2017-06-14	0	10.10	10.08	10.10	10.02	10.20	12,033,627	121,567,156	10.102	5.953	5.942	5.953	5.906	6.012	20,414,895	5.9548	0.20%
2017-06-13	0	10.08	10.08	10.10	9.950	10.16	18,498,356	185,967,872	10.053	5.942	5.942	5.953	5.865	5.989	31,382,225	5.9259	0.40%
2017-06-12	0	10.04	10.04	10.06	9.910	10.14	32,119,857	321,288,472	10.003	5.918	5.918	5.930	5.841	5.977	54,490,928	5.8962	-0.59%
2017-06-09	0	10.10	10.10	10.12	10.10	10.36	24,946,691	253,519,673	10.163	5.953	5.953	5.965	5.953	6.107	42,321,743	5.9903	-0.98%
2017-06-08	0	10.20	10.20	10.22	10.18	10.34	16,162,778	165,454,684	10.237	6.012	6.012	6.024	6.001	6.095	27,419,947	6.0341	-0.20%
2017-06-07	0	10.22	10.22	10.24	10.14	10.38	24,222,671	248,862,378	10.274	6.024	6.024	6.036	5.977	6.119	41,093,452	6.0560	1.19%
2017-06-06	0	10.10	10.08	10.10	10.04	10.24	23,164,556	234,534,194	10.125	5.953	5.942	5.953	5.918	6.036	39,298,374	5.9680	-0.20%
2017-06-05	0	10.12	10.10	10.12	10.04	10.28	34,193,906	345,642,710	10.108	5.965	5.953	5.965	5.918	6.060	58,009,526	5.9584	-0.98%
2017-06-02	0	10.22	10.22	10.24	10.18	10.42	28,145,889	288,803,952	10.261	6.024	6.024	6.036	6.001	6.142	47,749,142	6.0484	-0.58%
2017-06-01	0	10.28	10.28	10.30	10.22	10.62	48,214,672	498,154,206	10.332	6.060	6.060	6.071	6.024	6.260	81,795,576	6.0902	-2.28%
2017-05-31	0	10.52	10.52	10.54	10.50	10.72	22,282,084	235,366,469	10.563	6.201	6.201	6.213	6.189	6.319	37,801,271	6.2264	-0.75%
2017-05-29	0	10.60	10.58	10.60	10.48	10.66	7,842,193	83,031,704	10.588	6.248	6.236	6.248	6.177	6.284	13,304,180	6.2410	0.38%
2017-05-26	0	10.56	10.54	10.56	10.52	10.66	12,885,545	136,065,139	10.560	6.225	6.213	6.225	6.201	6.284	21,860,163	6.2243	-0.19%
2017-05-25	0	10.58	10.56	10.58	10.48	10.66	20,354,178	215,316,228	10.579	6.236	6.225	6.236	6.177	6.284	34,530,603	6.2355	0.38%
2017-05-24	0	10.54	10.50	10.54	10.38	10.56	12,849,236	134,874,442	10.497	6.213	6.189	6.213	6.119	6.225	21,798,565	6.1873	0.57%
2017-05-23	0	10.48	10.46	10.48	10.44	10.64	20,116,072	211,539,798	10.516	6.177	6.166	6.177	6.154	6.272	34,126,660	6.1987	-1.32%
2017-05-22	0	10.62	10.62	10.64	10.52	10.80	19,298,472	205,163,457	10.631	6.260	6.260	6.272	6.201	6.366	32,739,612	6.2665	0.38%
2017-05-19	0	10.58	10.56	10.58	10.52	10.70	17,210,587	181,907,366	10.570	6.236	6.225	6.236	6.201	6.307	29,197,541	6.2302	-0.38%
2017-05-18	0	10.62	10.60	10.62	10.52	10.76	21,576,783	229,333,807	10.629	6.260	6.248	6.260	6.201	6.343	36,604,737	6.2651	-1.48%
2017-05-17	0	10.78	10.78	10.80	10.68	10.96	25,480,163	274,724,080	10.782	6.354	6.354	6.366	6.295	6.460	43,226,772	6.3554	-2.00%
2017-05-16	0	11.00	10.98	11.00	10.72	11.16	26,646,130	291,144,826	10.926	6.484	6.472	6.484	6.319	6.578	45,204,820	6.4406	-0.36%
2017-05-15	0	11.04	11.04	11.06	10.94	11.26	48,035,455	532,205,413	11.079	6.508	6.508	6.519	6.449	6.637	81,491,537	6.5308	1.28%
2017-05-12	0	10.90	10.90	10.92	10.86	11.08	28,534,608	312,168,895	10.940	6.425	6.425	6.437	6.401	6.531	48,408,599	6.4486	0.00%
2017-05-11	0	10.90	10.88	10.90	10.80	11.00	24,304,244	265,447,319	10.922	6.425	6.413	6.425	6.366	6.484	41,231,840	6.4379	0.37%
2017-05-10	0	10.86	10.86	10.88	10.78	11.18	59,237,427	650,658,414	10.984	6.401	6.401	6.413	6.354	6.590	100,495,540	6.4745	1.31%
2017-05-09	0	10.72	10.72	10.74	10.30	10.76	24,050,595	254,475,748	10.581	6.319	6.319	6.331	6.071	6.343	40,801,528	6.2369	2.29%
2017-05-08	0	10.48	10.46	10.48	10.38	10.66	24,740,070	259,521,390	10.490	6.177	6.166	6.177	6.119	6.284	41,971,213	6.1833	0.58%
2017-05-05	0	10.42	10.42	10.44	10.40	10.78	33,606,672	353,194,649	10.510	6.142	6.142	6.154	6.130	6.354	57,013,291	6.1950	-1.70%
2017-05-04	0	10.60	10.60	10.62	10.52	10.72	21,519,222	228,209,255	10.605	6.248	6.248	6.260	6.201	6.319	36,507,086	6.2511	-0.93%
2017-05-02	0	10.70	10.68	10.70	10.62	10.86	18,705,788	201,022,532	10.747	6.307	6.295	6.307	6.260	6.401	31,734,131	6.3346	0.00%
2017-04-28	0	10.70	10.70	10.72	10.62	10.80	16,908,726	181,298,820	10.722	6.307	6.307	6.319	6.260	6.366	28,685,438	6.3202	0.94%
2017-04-27	0	10.60	10.60	10.62	10.50	10.90	35,288,274	374,695,453	10.618	6.248	6.248	6.260	6.189	6.425	59,866,107	6.2589	-2.21%
2017-04-26	0	10.84	10.82	10.84	10.70	10.96	27,538,068	298,478,216	10.839	6.390	6.378	6.390	6.307	6.460	46,717,981	6.3889	0.74%
2017-04-25	0	10.76	10.76	10.78	10.58	10.86	27,256,783	292,519,926	10.732	6.343	6.343	6.354	6.236	6.401	46,240,785	6.3260	0.56%
2017-04-24	0	10.70	10.70	10.72	10.52	11.06	36,622,743	391,098,966	10.679	6.307	6.307	6.319	6.201	6.519	62,130,017	6.2948	-2.37%
2017-04-21	0	10.96	10.94	10.96	10.88	11.16	19,016,735	208,725,497	10.976	6.460	6.449	6.460	6.413	6.578	32,261,648	6.4698	-0.54%
2017-04-20	0	11.02	11.00	11.02	10.86	11.04	14,505,693	159,094,502	10.968	6.496	6.484	6.496	6.401	6.508	24,608,723	6.4650	1.47%
2017-04-19	0	10.86	10.84	10.86	10.62	10.96	20,698,410	223,101,637	10.779	6.401	6.390	6.401	6.260	6.460	35,114,589	6.3535	-1.09%
2017-04-18	0	10.98	10.96	10.98	10.90	11.16	16,695,542	183,710,061	11.004	6.472	6.460	6.472	6.425	6.578	28,323,774	6.4861	-1.08%
2017-04-13	0	11.10	11.10	11.12	11.04	11.20	13,367,708	148,448,754	11.105	6.543	6.543	6.555	6.508	6.602	22,678,146	6.5459	-0.89%
2017-04-12	0	11.20	11.18	11.20	11.04	11.20	15,979,689	177,705,319	11.121	6.602	6.590	6.602	6.508	6.602	27,109,339	6.5551	0.36%
2017-04-11	0	11.16	11.16	11.18	11.06	11.42	18,741,088	209,235,630	11.165	6.578	6.578	6.590	6.519	6.732	31,794,017	6.5810	-1.24%
2017-04-10	0	11.30	11.28	11.30	11.20	11.46	14,017,129	158,207,702	11.287	6.661	6.649	6.661	6.602	6.755	23,779,881	6.6530	-0.88%
2017-04-07	0	11.40	11.40	11.42	11.22	11.48	21,016,169	238,371,975	11.342	6.720	6.720	6.732	6.614	6.767	35,653,663	6.6858	0.18%
2017-04-06	0	11.38	11.38	11.40	11.24	11.54	25,047,887	285,610,207	11.403	6.708	6.708	6.720	6.625	6.802	42,493,421	6.7213	0.35%
2017-04-05	0	11.34	11.34	11.36	11.12	11.36	27,532,534	310,164,867	11.265	6.684	6.684	6.696	6.555	6.696	46,708,593	6.6404	1.98%
2017-04-03	0	11.12	11.10	11.12	10.86	11.26	21,847,978	243,530,136	11.147	6.555	6.543	6.555	6.401	6.637	37,064,816	6.5704	1.46%
2017-03-31	0	10.96	10.96	10.98	10.76	11.00	23,106,426	251,988,062	10.906	6.460	6.460	6.472	6.343	6.484	39,199,757	6.4283	0.00%
2017-03-30	0	10.96	10.94	10.96	10.74	11.14	38,968,862	424,693,604	10.898	6.460	6.449	6.460	6.331	6.567	66,110,177	6.4240	-1.08%
2017-03-29	0	11.08	11.06	11.08	11.02	11.40	29,300,660	326,385,410	11.139	6.531	6.519	6.531	6.496	6.720	49,708,196	6.5660	-1.42%
2017-03-28	0	11.24	11.22	11.24	11.16	11.34	17,129,574	192,619,220	11.245	6.625	6.614	6.625	6.578	6.684	29,060,104	6.6283	0.90%
2017-03-27	0	11.14	11.12	11.14	11.08	11.64	25,821,705	291,180,548	11.277	6.567	6.555	6.567	6.531	6.861	43,806,193	6.6470	-2.45%
2017-03-24	0	11.42	11.42	11.48	11.32	11.60	20,627,067	236,041,608	11.443	6.732	6.732	6.767	6.673	6.838	34,993,556	6.7453	-0.70%
2017-03-23	0	11.50	11.48	11.50	11.30	11.74	30,299,211	349,693,957	11.541	6.779	6.767	6.779	6.661	6.920	51,402,225	6.8031	1.23%
2017-03-22	0	11.36	11.32	11.36	11.20	11.60	41,180,092	468,211,750	11.370	6.696	6.673	6.696	6.602	6.838	69,861,501	6.7020	-1.05%
2017-03-21	0	11.48	11.46	11.48	11.02	11.58	74,829,718	854,197,424	11.415	6.767	6.755	6.767	6.496	6.826	126,947,662	6.7287	4.36%
2017-03-20	0	11.00	10.98	11.00	10.70	11.04	25,934,231	284,478,031	10.969	6.484	6.472	6.484	6.307	6.508	43,997,092	6.4658	1.85%
2017-03-17	0	10.80	10.78	10.80	10.74	10.94	35,123,653	380,621,920	10.837	6.366	6.354	6.366	6.331	6.449	59,586,829	6.3877	0.37%
2017-03-16	0	10.76	10.74	10.76	10.66	10.86	24,719,154	265,724,048	10.750	6.343	6.331	6.343	6.284	6.401	41,935,730	6.3365	1.70%
2017-03-15	0	10.58	10.58	10.60	10.52	10.74	12,234,297	129,810,547	10.610	6.236	6.236	6.248	6.201	6.331	20,755,329	6.2543	-0.94%
2017-03-14	0	10.68	10.64	10.68	10.58	10.80	15,321,252	163,594,434	10.678	6.295	6.272	6.295	6.236	6.366	25,992,309	6.2940	-0.19%
2017-03-13	0	10.70	10.68	10.70	10.36	10.80	34,717,437	369,734,748	10.650	6.307	6.295	6.307	6.107	6.366	58,897,689	6.2776	2.88%
2017-03-10	0	10.40	10.40	10.42	10.32	10.52	15,523,267	161,818,616	10.424	6.130	6.130	6.142	6.083	6.201	26,335,025	6.1446	0.39%
2017-03-09	0	10.36	10.36	10.38	10.30	10.72	41,183,630	430,257,399	10.447	6.107	6.107	6.119	6.071	6.319	69,867,503	6.1582	-3.90%
2017-03-08	0	10.78	10.76	10.78	10.50	10.90	25,576,891	275,449,796	10.770	6.354	6.343	6.354	6.189	6.425	43,390,869	6.3481	-0.19%
2017-03-07	0	10.80	10.78	10.80	10.62	10.86	18,926,988	203,374,478	10.745	6.366	6.354	6.366	6.260	6.401	32,109,394	6.3338	0.75%
2017-03-06	0	10.72	10.72	10.74	10.56	10.76	15,245,744	162,937,325	10.687	6.319	6.319	6.331	6.225	6.343	25,864,210	6.2997	0.37%
2017-03-03	0	10.68	10.64	10.68	10.50	10.76	24,064,636	255,902,140	10.634	6.295	6.272	6.295	6.189	6.343	40,825,348	6.2682	-0.93%
2017-03-02	0	10.78	10.76	10.78	10.70	11.10	49,079,707	533,835,410	10.877	6.354	6.343	6.354	6.307	6.543	83,263,097	6.4114	-0.19%
2017-03-01	0	10.80	10.78	10.80	10.10	10.86	91,098,121	968,855,192	10.635	6.366	6.354	6.366	5.953	6.401	154,546,801	6.2690	7.78%
2017-02-28	0	10.02	10.00	10.02	9.980	10.18	15,981,710	160,426,182	10.038	5.906	5.895	5.906	5.883	6.001	27,112,767	5.9170	0.20%
2017-02-27	0	10.00	10.00	10.02	9.970	10.20	18,174,997	182,709,201	10.053	5.895	5.895	5.906	5.877	6.012	30,833,651	5.9256	-1.38%
2017-02-24	0	10.14	10.14	10.16	10.06	10.40	28,728,785	291,553,794	10.149	5.977	5.977	5.989	5.930	6.130	48,738,017	5.9821	-1.74%
2017-02-23	0	10.32	10.30	10.32	10.24	10.46	20,168,026	207,996,380	10.313	6.083	6.071	6.083	6.036	6.166	34,214,799	6.0791	0.00%
2017-02-22	0	10.32	10.32	10.34	10.14	10.36	22,820,990	235,009,817	10.298	6.083	6.083	6.095	5.977	6.107	38,715,519	6.0702	1.78%
2017-02-21	0	10.14	10.12	10.14	10.06	10.46	31,475,341	322,244,548	10.238	5.977	5.965	5.977	5.930	6.166	53,397,515	6.0348	-0.98%
2017-02-20	0	10.24	10.24	10.26	9.950	10.28	24,361,099	247,853,731	10.174	6.036	6.036	6.048	5.865	6.060	41,328,294	5.9972	2.61%
2017-02-17	0	9.980	9.970	9.980	9.900	10.20	29,270,699	293,250,408	10.019	5.883	5.877	5.883	5.836	6.012	49,657,368	5.9055	-1.38%
2017-02-16	0	10.12	10.12	10.14	10.10	10.30	28,132,254	286,269,110	10.176	5.965	5.965	5.977	5.953	6.071	47,726,010	5.9982	-1.17%
2017-02-15	0	10.24	10.22	10.24	10.20	10.76	52,954,480	554,035,730	10.463	6.036	6.024	6.036	6.012	6.343	89,836,600	6.1671	-0.39%
2017-02-14	0	10.28	10.28	10.30	10.10	10.38	42,464,299	436,055,819	10.269	6.060	6.060	6.071	5.953	6.119	72,040,142	6.0530	1.58%
2017-02-13	0	10.12	10.10	10.12	10.08	10.30	29,378,369	298,501,298	10.161	5.965	5.953	5.965	5.942	6.071	49,840,028	5.9892	-0.59%
2017-02-10	0	10.18	10.16	10.18	10.04	10.38	64,729,679	663,904,640	10.257	6.001	5.989	6.001	5.918	6.119	109,813,075	6.0458	1.90%
2017-02-09	0	9.990	9.990	10.00	9.560	10.08	60,038,480	597,192,551	9.9468	5.889	5.889	5.895	5.635	5.942	101,854,516	5.8632	4.28%
2017-02-08	0	9.580	9.570	9.580	9.400	9.600	20,990,448	199,847,449	9.5209	5.647	5.641	5.647	5.541	5.659	35,610,027	5.6121	1.27%
2017-02-07	0	9.460	9.460	9.470	9.430	9.570	18,568,257	176,273,311	9.4933	5.576	5.576	5.582	5.559	5.641	31,500,811	5.5958	0.11%
2017-02-06	0	9.450	9.440	9.450	9.340	9.500	15,149,615	143,257,545	9.4562	5.570	5.564	5.570	5.505	5.600	25,701,129	5.5740	1.29%
2017-02-03	0	9.330	9.330	9.340	9.230	9.390	16,385,078	152,780,748	9.3244	5.500	5.500	5.505	5.441	5.535	27,797,076	5.4963	-0.32%
2017-02-02	0	9.360	9.350	9.360	9.310	9.430	13,825,502	129,381,209	9.3582	5.517	5.511	5.517	5.488	5.559	23,454,788	5.5162	0.11%
2017-02-01	0	9.350	9.340	9.350	9.160	9.390	12,421,070	115,200,087	9.2746	5.511	5.505	5.511	5.399	5.535	21,072,187	5.4669	-0.64%
2017-01-27	0	9.410	9.410	9.420	9.360	9.470	10,017,248	94,369,235	9.4207	5.547	5.547	5.553	5.517	5.582	16,994,133	5.5530	-0.63%
2017-01-26	0	9.470	9.470	9.480	9.400	9.520	17,736,271	167,975,036	9.4707	5.582	5.582	5.588	5.541	5.612	30,089,358	5.5825	0.74%
2017-01-25	0	9.400	9.390	9.400	9.320	9.500	9,900,272	92,914,622	9.3851	5.541	5.535	5.541	5.494	5.600	16,795,685	5.5321	-0.63%
2017-01-24	0	9.460	9.450	9.460	9.380	9.490	18,490,372	174,590,951	9.4423	5.576	5.570	5.576	5.529	5.594	31,368,680	5.5658	0.53%
2017-01-23	0	9.410	9.400	9.410	9.320	9.480	13,934,036	131,025,551	9.4033	5.547	5.541	5.547	5.494	5.588	23,638,914	5.5428	0.11%
2017-01-20	0	9.400	9.400	9.410	9.260	9.430	20,714,481	194,610,158	9.3949	5.541	5.541	5.547	5.458	5.559	35,141,853	5.5378	0.64%
2017-01-19	0	9.340	9.330	9.340	9.220	9.370	19,630,298	183,269,942	9.3361	5.505	5.500	5.505	5.435	5.523	33,302,550	5.5032	0.54%
2017-01-18	0	9.290	9.290	9.300	9.200	9.360	22,455,582	209,028,874	9.3085	5.476	5.476	5.482	5.423	5.517	38,095,609	5.4870	1.42%
2017-01-17	0	9.160	9.160	9.180	9.100	9.200	15,197,481	139,210,314	9.1601	5.399	5.399	5.411	5.364	5.423	25,782,333	5.3994	-0.22%
2017-01-16	0	9.180	9.170	9.180	9.060	9.190	23,955,960	218,759,635	9.1317	5.411	5.405	5.411	5.340	5.417	40,640,981	5.3827	0.33%
2017-01-13	0	9.150	9.140	9.150	9.080	9.210	13,565,689	124,090,334	9.1474	5.393	5.388	5.393	5.352	5.429	23,014,018	5.3919	-0.76%
2017-01-12	0	9.220	9.210	9.220	9.150	9.270	11,557,857	106,548,812	9.2187	5.435	5.429	5.435	5.393	5.464	19,607,757	5.4340	0.33%
2017-01-11	0	9.190	9.190	9.210	9.170	9.280	14,449,243	132,999,643	9.2046	5.417	5.417	5.429	5.405	5.470	24,512,957	5.4257	-0.22%
2017-01-10	0	9.210	9.180	9.210	9.090	9.210	19,731,059	181,044,183	9.1756	5.429	5.411	5.429	5.358	5.429	33,473,490	5.4086	1.21%
2017-01-09	0	9.100	9.100	9.110	9.070	9.180	15,953,007	145,523,849	9.1220	5.364	5.364	5.370	5.346	5.411	27,064,073	5.3770	0.11%
2017-01-06	0	9.090	9.080	9.090	8.980	9.100	21,926,205	198,762,962	9.0651	5.358	5.352	5.358	5.293	5.364	37,197,527	5.3434	1.45%
2017-01-05	0	8.960	8.950	8.960	8.820	8.990	19,238,108	171,838,607	8.9322	5.282	5.276	5.282	5.199	5.299	32,637,205	5.2651	1.70%
2017-01-04	0	8.810	8.810	8.820	8.770	9.000	16,849,890	149,114,525	8.8496	5.193	5.193	5.199	5.170	5.305	28,585,624	5.2164	-0.11%
2017-01-03	0	8.820	8.810	8.820	8.750	8.930	21,814,890	192,493,878	8.8240	5.199	5.193	5.199	5.158	5.264	37,008,683	5.2013	-1.12%
2016-12-30	0	8.920	8.900	8.920	8.870	9.070	20,876,536	186,806,095	8.9481	5.258	5.246	5.258	5.228	5.346	35,416,777	5.2745	1.02%
2016-12-29	0	8.830	8.820	8.830	8.720	8.900	15,062,599	133,248,165	8.8463	5.205	5.199	5.205	5.140	5.246	25,553,507	5.2145	0.57%
2016-12-28	0	8.780	8.780	8.790	8.550	8.850	28,271,990	248,625,626	8.7941	5.175	5.175	5.181	5.040	5.217	47,963,071	5.1837	3.29%
2016-12-23	0	8.500	8.500	8.510	8.450	8.600	16,037,565	136,420,746	8.5063	5.010	5.010	5.016	4.981	5.069	27,207,525	5.0141	-0.35%
2016-12-22	0	8.530	8.530	8.540	8.510	8.660	17,289,148	148,152,097	8.5691	5.028	5.028	5.034	5.016	5.105	29,330,819	5.0511	0.00%
2016-12-21	0	8.530	8.530	8.540	8.470	8.620	9,904,035	84,663,570	8.5484	5.028	5.028	5.034	4.993	5.081	16,802,069	5.0389	0.24%
2016-12-20	0	8.510	8.510	8.520	8.480	8.650	13,055,868	111,532,900	8.5427	5.016	5.016	5.022	4.999	5.099	22,149,114	5.0355	-1.28%
2016-12-19	0	8.620	8.610	8.620	8.540	8.700	16,310,666	140,387,249	8.6071	5.081	5.075	5.081	5.034	5.128	27,670,837	5.0735	-1.82%
2016-12-16	0	8.780	8.770	8.780	8.630	8.860	19,093,280	167,379,652	8.7664	5.175	5.170	5.175	5.087	5.223	32,391,506	5.1674	0.69%
2016-12-15	0	8.720	8.720	8.730	8.620	8.840	27,046,788	235,687,558	8.7141	5.140	5.140	5.146	5.081	5.211	45,884,531	5.1365	-1.91%
2016-12-14	0	8.890	8.890	8.900	8.840	9.010	12,741,513	113,577,602	8.9140	5.240	5.240	5.246	5.211	5.311	21,615,814	5.2544	-0.56%
2016-12-13	0	8.940	8.930	8.940	8.810	8.950	11,241,769	100,108,745	8.9051	5.270	5.264	5.270	5.193	5.276	19,071,518	5.2491	0.68%
2016-12-12	0	8.880	8.870	8.880	8.780	9.160	23,277,523	207,155,619	8.8994	5.234	5.228	5.234	5.175	5.399	39,490,021	5.2458	-1.77%
2016-12-09	0	9.040	9.030	9.040	8.980	9.090	19,586,296	176,899,696	9.0318	5.329	5.323	5.329	5.293	5.358	33,227,901	5.3238	-0.44%
2016-12-08	0	9.080	9.080	9.090	9.020	9.160	22,183,257	201,935,519	9.1031	5.352	5.352	5.358	5.317	5.399	37,633,613	5.3658	0.22%
2016-12-07	0	9.060	9.060	9.070	8.960	9.100	11,830,130	106,992,032	9.0440	5.340	5.340	5.346	5.282	5.364	20,069,665	5.3310	0.44%
2016-12-06	0	9.020	9.010	9.020	8.970	9.170	19,576,152	176,821,263	9.0325	5.317	5.311	5.317	5.287	5.405	33,210,692	5.3242	-0.55%
2016-12-05	0	9.070	9.060	9.070	8.980	9.300	33,485,905	304,027,934	9.0793	5.346	5.340	5.346	5.293	5.482	56,808,411	5.3518	-2.47%
2016-12-02	0	9.300	9.300	9.310	9.210	9.380	25,254,361	235,285,719	9.3166	5.482	5.482	5.488	5.429	5.529	42,843,701	5.4917	-0.11%
2016-12-01	0	9.310	9.300	9.310	9.300	9.400	21,052,632	196,788,044	9.3474	5.488	5.482	5.488	5.482	5.541	35,715,522	5.5099	0.11%
2016-11-30	0	9.300	9.300	9.310	9.160	9.430	46,830,823	434,522,577	9.2786	5.482	5.482	5.488	5.399	5.559	79,447,894	5.4693	-1.06%
2016-11-29	0	9.400	9.400	9.410	9.320	9.500	30,073,050	282,832,796	9.4049	5.541	5.541	5.547	5.494	5.600	51,018,546	5.5437	0.21%
2016-11-28	0	9.380	9.370	9.380	9.220	9.450	26,927,587	252,088,073	9.3617	5.529	5.523	5.529	5.435	5.570	45,682,308	5.5183	1.96%
2016-11-25	0	9.200	9.200	9.210	9.030	9.240	17,877,068	163,478,716	9.1446	5.423	5.423	5.429	5.323	5.447	30,328,218	5.3903	0.22%
2016-11-24	0	9.180	9.170	9.180	9.130	9.250	13,789,000	126,322,410	9.1611	5.411	5.405	5.411	5.382	5.452	23,392,863	5.4000	-0.86%
2016-11-23	0	9.260	9.250	9.260	9.150	9.380	27,910,442	259,788,701	9.3079	5.458	5.452	5.458	5.393	5.529	47,349,709	5.4866	0.11%
2016-11-22	0	9.250	9.230	9.250	9.060	9.270	34,661,826	318,854,813	9.1990	5.452	5.441	5.452	5.340	5.464	58,803,346	5.4224	1.65%
2016-11-21	0	9.100	9.100	9.110	8.800	9.180	39,412,588	356,917,700	9.0559	5.364	5.364	5.370	5.187	5.411	66,862,953	5.3380	2.94%
2016-11-18	0	8.840	8.830	8.840	8.780	8.890	15,871,907	140,166,163	8.8311	5.211	5.205	5.211	5.175	5.240	26,926,488	5.2055	-0.23%
2016-11-17	0	8.860	8.860	8.870	8.830	9.030	16,723,421	148,858,548	8.9012	5.223	5.223	5.228	5.205	5.323	28,371,070	5.2468	-0.67%
2016-11-16	0	8.920	8.920	8.930	8.880	9.050	22,163,617	198,296,233	8.9469	5.258	5.258	5.264	5.234	5.335	37,600,294	5.2738	-0.89%
2016-11-15	0	9.000	8.990	9.000	8.900	9.190	37,256,819	334,284,004	8.9724	5.305	5.299	5.305	5.246	5.417	63,205,718	5.2888	-2.28%
2016-11-14	0	9.210	9.210	9.220	9.150	9.350	40,720,692	375,541,260	9.2224	5.429	5.429	5.435	5.393	5.511	69,082,135	5.4362	-0.86%
2016-11-11	0	9.290	9.280	9.290	8.930	9.500	78,851,114	730,789,645	9.2680	5.476	5.470	5.476	5.264	5.600	133,769,909	5.4630	1.42%
2016-11-10	0	9.160	9.160	9.170	8.960	9.240	55,800,747	511,600,042	9.1683	5.399	5.399	5.405	5.282	5.447	94,665,256	5.4043	4.21%
2016-11-09	0	8.790	8.780	8.790	8.500	9.080	43,379,517	377,734,478	8.7077	5.181	5.175	5.181	5.010	5.352	73,592,797	5.1328	-2.44%
2016-11-08	0	9.010	9.010	9.020	8.940	9.180	26,840,800	242,223,564	9.0245	5.311	5.311	5.317	5.270	5.411	45,535,075	5.3195	-0.77%
2016-11-07	0	9.080	9.080	9.090	8.860	9.170	35,346,130	320,914,681	9.0792	5.352	5.352	5.358	5.223	5.405	59,964,259	5.3518	1.79%
2016-11-04	0	8.920	8.910	8.920	8.750	9.000	34,147,507	305,562,534	8.9483	5.258	5.252	5.258	5.158	5.305	57,930,810	5.2746	1.13%
2016-11-03	0	8.820	8.810	8.820	8.630	8.960	24,662,860	217,682,244	8.8263	5.199	5.193	5.199	5.087	5.282	41,840,228	5.2027	1.26%
2016-11-02	0	8.710	8.700	8.710	8.660	8.780	15,832,400	138,165,523	8.7268	5.134	5.128	5.134	5.105	5.175	26,859,465	5.1440	-1.69%
2016-11-01	0	8.860	8.860	8.870	8.600	8.930	37,012,497	327,380,288	8.8451	5.223	5.223	5.228	5.069	5.264	62,791,229	5.2138	3.75%
2016-10-31	0	8.540	8.540	8.550	8.470	8.630	16,818,825	144,017,375	8.5629	5.034	5.034	5.040	4.993	5.087	28,532,922	5.0474	-0.93%
2016-10-28	0	8.620	8.610	8.620	8.560	8.770	23,828,591	205,768,157	8.6353	5.081	5.075	5.081	5.046	5.170	40,424,901	5.0901	-2.16%
2016-10-27	0	8.810	8.810	8.820	8.640	8.900	19,490,608	170,406,358	8.7430	5.193	5.193	5.199	5.093	5.246	33,065,568	5.1536	-0.90%
2016-10-26	0	8.890	8.880	8.890	8.760	8.950	26,741,840	236,688,228	8.8509	5.240	5.234	5.240	5.164	5.276	45,367,191	5.2172	-1.00%
2016-10-25	0	8.980	8.970	8.980	8.900	9.030	22,120,777	198,367,324	8.9675	5.293	5.287	5.293	5.246	5.323	37,527,616	5.2859	0.00%
2016-10-24	0	8.980	8.970	8.980	8.860	9.050	56,790,185	510,425,922	8.9879	5.293	5.287	5.293	5.223	5.335	96,343,825	5.2980	2.75%
2016-10-20	0	8.740	8.730	8.740	8.610	8.760	30,456,385	265,541,382	8.7187	5.152	5.146	5.152	5.075	5.164	51,668,869	5.1393	1.86%
2016-10-19	0	8.580	8.580	8.590	8.570	8.770	42,630,074	369,811,102	8.6749	5.058	5.058	5.063	5.052	5.170	72,321,377	5.1134	-0.12%
2016-10-18	0	8.590	8.590	8.600	8.260	8.670	59,459,030	507,884,209	8.5418	5.063	5.063	5.069	4.869	5.111	100,871,486	5.0350	4.00%
2016-10-17	0	8.260	8.250	8.260	8.190	8.370	15,183,156	125,972,962	8.2969	4.869	4.863	4.869	4.828	4.934	25,758,031	4.8906	0.12%
2016-10-14	0	8.250	8.250	8.260	8.130	8.270	21,949,343	180,072,538	8.2040	4.863	4.863	4.869	4.792	4.875	37,236,781	4.8359	1.48%
2016-10-13	0	8.130	8.120	8.130	8.090	8.230	26,015,066	211,400,053	8.1261	4.792	4.786	4.792	4.769	4.851	44,134,228	4.7899	-0.97%
2016-10-12	0	8.210	8.200	8.210	8.120	8.240	17,967,826	146,648,998	8.1618	4.839	4.834	4.839	4.786	4.857	30,482,188	4.8110	-0.48%
2016-10-11	0	8.250	8.240	8.250	8.170	8.380	16,988,670	140,009,841	8.2414	4.863	4.857	4.863	4.816	4.940	28,821,062	4.8579	-0.60%
2016-10-07	0	8.300	8.290	8.300	8.250	8.390	14,968,523	124,190,206	8.2968	4.892	4.887	4.892	4.863	4.946	25,393,908	4.8906	-0.95%
2016-10-06	0	8.380	8.370	8.380	8.180	8.400	26,231,737	218,474,844	8.3286	4.940	4.934	4.940	4.822	4.951	44,501,807	4.9093	2.07%
2016-10-05	0	8.210	8.210	8.220	8.100	8.260	9,579,552	78,668,531	8.2121	4.839	4.839	4.845	4.775	4.869	16,251,588	4.8407	0.12%
2016-10-04	0	8.200	8.180	8.200	8.120	8.210	11,899,319	97,100,106	8.1601	4.834	4.822	4.834	4.786	4.839	20,187,043	4.8100	0.12%
2016-10-03	0	8.190	8.180	8.190	8.150	8.250	12,078,558	98,824,907	8.1818	4.828	4.822	4.828	4.804	4.863	20,491,120	4.8228	0.49%
2016-09-30	0	8.150	8.150	8.160	8.150	8.260	19,428,872	158,990,816	8.1832	4.804	4.804	4.810	4.804	4.869	32,960,834	4.8236	-1.21%
2016-09-29	0	8.250	8.250	8.260	8.190	8.330	14,414,042	118,747,398	8.2383	4.863	4.863	4.869	4.828	4.910	24,453,238	4.8561	0.24%
2016-09-28	0	8.230	8.230	8.240	8.160	8.270	14,682,910	120,503,927	8.2071	4.851	4.851	4.857	4.810	4.875	24,909,370	4.8377	-0.48%
2016-09-27	0	8.270	8.270	8.280	8.190	8.310	12,404,462	102,402,885	8.2553	4.875	4.875	4.881	4.828	4.898	21,044,012	4.8661	0.00%
2016-09-26	0	8.270	8.260	8.270	8.200	8.400	21,963,454	181,708,753	8.2732	4.875	4.869	4.875	4.834	4.951	37,260,720	4.8767	-2.36%
2016-09-23	0	8.470	8.470	8.480	8.380	8.590	22,910,250	195,196,000	8.5200	4.993	4.993	4.999	4.940	5.063	38,866,947	5.0222	0.71%
2016-09-22	0	8.410	8.410	8.420	8.360	8.660	37,817,739	322,029,337	8.5153	4.957	4.957	4.963	4.928	5.105	64,157,312	5.0194	0.96%
2016-09-21	0	8.330	8.330	8.340	8.200	8.400	19,145,630	159,537,247	8.3328	4.910	4.910	4.916	4.834	4.951	32,480,317	4.9118	1.09%
2016-09-20	0	8.240	8.240	8.250	8.170	8.340	24,912,705	204,663,536	8.2152	4.857	4.857	4.863	4.816	4.916	42,264,086	4.8425	-1.20%
2016-09-19	0	8.340	8.340	8.350	8.330	8.450	22,377,504	187,595,350	8.3832	4.916	4.916	4.922	4.910	4.981	37,963,150	4.9415	0.48%
2016-09-15	0	8.300	8.290	8.300	8.120	8.320	21,418,753	176,798,406	8.2544	4.892	4.887	4.892	4.786	4.904	36,336,641	4.8656	1.84%
2016-09-14	0	8.150	8.140	8.150	8.110	8.270	23,745,932	193,772,006	8.1602	4.804	4.798	4.804	4.780	4.875	40,284,671	4.8101	-0.61%
2016-09-13	0	8.200	8.190	8.200	8.170	8.540	37,543,235	310,946,575	8.2824	4.834	4.828	4.834	4.816	5.034	63,691,619	4.8821	-2.50%
2016-09-12	0	8.410	8.400	8.410	8.350	8.560	32,875,681	277,054,429	8.4273	4.957	4.951	4.957	4.922	5.046	55,773,174	4.9675	-3.22%
2016-09-09	0	8.690	8.690	8.700	8.620	8.870	50,073,825	438,819,559	8.7635	5.122	5.122	5.128	5.081	5.228	84,949,606	5.1656	0.58%
2016-09-08	0	8.640	8.630	8.640	8.610	8.820	48,677,614	421,980,639	8.6689	5.093	5.087	5.093	5.075	5.199	82,580,951	5.1099	-1.59%
2016-09-07	0	8.780	8.780	8.790	8.600	8.890	51,302,501	451,376,387	8.7983	5.175	5.175	5.181	5.069	5.240	87,034,039	5.1862	2.21%
2016-09-06	0	8.590	8.580	8.590	8.510	8.660	26,269,672	226,030,448	8.6042	5.063	5.058	5.063	5.016	5.105	44,566,164	5.0718	1.06%
2016-09-05	0	8.500	8.500	8.510	8.500	8.630	19,501,734	166,902,102	8.5583	5.010	5.010	5.016	5.010	5.087	33,084,443	5.0447	1.07%
2016-09-02	0	8.410	8.400	8.410	8.340	8.480	26,611,203	224,100,565	8.4213	4.957	4.951	4.957	4.916	4.999	45,145,567	4.9640	0.96%
2016-09-01	0	8.330	8.330	8.340	8.250	8.470	62,469,407	519,409,340	8.3146	4.910	4.910	4.916	4.863	4.993	105,978,552	4.9011	-1.54%
2016-08-31	0	8.460	8.450	8.460	8.340	9.000	101,877,156	868,249,409	8.5225	4.987	4.981	4.987	4.916	5.305	172,833,296	5.0236	-6.83%
2016-08-30	0	9.080	9.070	9.080	8.880	9.130	17,265,348	156,477,519	9.0631	5.352	5.346	5.352	5.234	5.382	29,290,443	5.3423	1.57%
2016-08-29	0	8.940	8.940	8.950	8.850	8.960	15,344,200	136,538,851	8.8984	5.270	5.270	5.276	5.217	5.282	26,031,240	5.2452	-0.45%
2016-08-26	0	8.980	8.980	8.990	8.920	9.080	14,457,455	130,172,448	9.0038	5.293	5.293	5.299	5.258	5.352	24,526,888	5.3073	0.90%
2016-08-25	0	8.900	8.890	8.900	8.810	9.110	38,719,989	345,552,432	8.9244	5.246	5.240	5.246	5.193	5.370	65,687,968	5.2605	-2.41%
2016-08-24	0	9.120	9.120	9.130	9.000	9.190	14,830,000	134,477,835	9.0680	5.376	5.376	5.382	5.305	5.417	25,158,906	5.3451	-0.55%
2016-08-23	0	9.170	9.160	9.170	9.100	9.280	12,919,262	118,514,455	9.1735	5.405	5.399	5.405	5.364	5.470	21,917,363	5.4073	-0.86%
2016-08-22	0	9.250	9.240	9.250	9.090	9.420	14,969,394	137,660,122	9.1961	5.452	5.447	5.452	5.358	5.553	25,395,386	5.4207	-1.18%
2016-08-19	0	9.360	9.350	9.360	9.170	9.500	21,313,801	198,370,239	9.3071	5.517	5.511	5.517	5.405	5.600	36,158,592	5.4861	-0.53%
2016-08-18	0	9.410	9.410	9.420	9.390	9.600	18,768,340	178,063,915	9.4875	5.547	5.547	5.553	5.535	5.659	31,840,249	5.5924	0.00%
2016-08-17	0	9.410	9.410	9.420	9.380	9.760	28,468,456	270,871,450	9.5148	5.547	5.547	5.553	5.529	5.753	48,296,373	5.6085	-3.59%
2016-08-16	0	9.760	9.750	9.760	9.630	9.850	40,325,691	393,346,806	9.7542	5.753	5.747	5.753	5.676	5.806	68,412,021	5.7497	1.56%
2016-08-15	0	9.610	9.610	9.620	9.410	9.800	50,943,692	492,239,314	9.6624	5.665	5.665	5.671	5.547	5.777	86,425,324	5.6955	2.23%
2016-08-12	0	9.400	9.400	9.410	9.320	9.480	18,388,199	173,027,159	9.4097	5.541	5.541	5.547	5.494	5.588	31,195,345	5.5466	0.11%
2016-08-11	0	9.390	9.390	9.400	9.210	9.470	24,511,702	229,762,879	9.3736	5.535	5.535	5.541	5.429	5.582	41,583,790	5.5253	0.75%
2016-08-10	0	9.320	9.310	9.320	9.210	9.470	21,689,764	201,976,250	9.3121	5.494	5.488	5.494	5.429	5.582	36,796,408	5.4890	-0.53%
2016-08-09	0	9.370	9.370	9.380	9.230	9.540	32,109,474	300,832,714	9.3690	5.523	5.523	5.529	5.441	5.623	54,473,313	5.5226	0.21%
2016-08-08	0	9.350	9.340	9.350	8.830	9.420	74,624,334	690,232,247	9.2494	5.511	5.505	5.511	5.205	5.553	126,599,231	5.4521	6.25%
2016-08-05	0	8.800	8.800	8.810	8.670	8.810	24,619,554	215,752,928	8.7635	5.187	5.187	5.193	5.111	5.193	41,766,759	5.1657	1.62%
2016-08-04	0	8.660	8.660	8.670	8.610	8.710	10,860,445	94,021,536	8.6572	5.105	5.105	5.111	5.075	5.134	18,424,606	5.1030	0.46%
2016-08-03	0	8.620	8.620	8.630	8.570	8.700	17,272,503	148,998,832	8.6264	5.081	5.081	5.087	5.052	5.128	29,302,581	5.0848	-1.71%
2016-08-01	0	8.770	8.760	8.770	8.570	8.860	25,978,983	227,762,043	8.7672	5.170	5.164	5.170	5.052	5.223	44,073,013	5.1678	3.42%
2016-07-29	0	8.480	8.470	8.480	8.400	8.690	19,239,747	163,796,040	8.5134	4.999	4.993	4.999	4.951	5.122	32,639,985	5.0183	-1.85%
2016-07-28	0	8.640	8.640	8.650	8.540	8.680	9,305,360	80,197,368	8.6184	5.093	5.093	5.099	5.034	5.116	15,786,425	5.0801	-0.12%
2016-07-27	0	8.650	8.630	8.650	8.530	8.650	12,984,054	111,738,078	8.6058	5.099	5.087	5.099	5.028	5.099	22,027,282	5.0727	0.82%
2016-07-26	0	8.580	8.580	8.610	8.520	8.700	12,910,744	111,553,703	8.6404	5.058	5.058	5.075	5.022	5.128	21,902,913	5.0931	-0.35%
2016-07-25	0	8.610	8.590	8.610	8.500	8.630	9,091,642	77,868,715	8.5649	5.075	5.063	5.075	5.010	5.087	15,423,855	5.0486	0.35%
2016-07-22	0	8.580	8.570	8.600	8.520	8.630	11,678,900	100,207,096	8.5802	5.058	5.052	5.069	5.022	5.087	19,813,105	5.0576	-0.58%
2016-07-21	0	8.630	8.620	8.640	8.580	8.740	16,693,279	144,523,436	8.6576	5.087	5.081	5.093	5.058	5.152	28,319,935	5.1032	-0.23%
2016-07-20	0	8.650	8.640	8.660	8.610	8.730	9,514,714	82,382,332	8.6584	5.099	5.093	5.105	5.075	5.146	16,141,591	5.1037	-0.12%
2016-07-19	0	8.660	8.640	8.660	8.570	8.750	12,068,375	104,257,562	8.6389	5.105	5.093	5.105	5.052	5.158	20,473,844	5.0922	-1.25%
2016-07-18	0	8.770	8.760	8.780	8.660	8.810	13,341,890	116,613,409	8.7404	5.170	5.164	5.175	5.105	5.193	22,634,346	5.1521	-0.11%
2016-07-15	0	8.780	8.770	8.780	8.700	8.860	30,769,746	270,529,824	8.7921	5.175	5.170	5.175	5.128	5.223	52,200,482	5.1825	1.15%
2016-07-14	0	8.680	8.680	8.700	8.510	8.700	15,775,890	136,309,530	8.6404	5.116	5.116	5.128	5.016	5.128	26,763,596	5.0931	1.40%
2016-07-13	0	8.560	8.550	8.560	8.470	8.620	19,625,295	167,918,319	8.5562	5.046	5.040	5.046	4.993	5.081	33,294,063	5.0435	1.42%
2016-07-12	0	8.440	8.420	8.430	8.290	8.450	21,485,153	180,349,041	8.3941	4.975	4.963	4.969	4.887	4.981	36,449,288	4.9479	0.84%
2016-07-11	0	8.370	8.360	8.370	8.190	8.380	29,353,408	244,340,511	8.3241	4.934	4.928	4.934	4.828	4.940	49,797,682	4.9067	4.36%
2016-07-08	0	8.020	8.010	8.020	7.910	8.030	14,634,556	116,546,081	7.9638	4.727	4.722	4.727	4.663	4.733	24,827,338	4.6943	-0.62%
2016-07-07	0	8.070	8.060	8.070	8.020	8.160	11,610,818	93,699,752	8.0700	4.757	4.751	4.757	4.727	4.810	19,697,605	4.7569	-0.49%
2016-07-06	0	8.110	8.110	8.130	8.000	8.180	17,598,826	142,235,056	8.0821	4.780	4.780	4.792	4.716	4.822	29,856,184	4.7640	-1.82%
2016-07-05	0	8.260	8.250	8.270	8.210	8.380	13,789,439	114,260,097	8.2861	4.869	4.863	4.875	4.839	4.940	23,393,607	4.8842	-0.60%
2016-07-04	0	8.310	8.300	8.310	8.250	8.450	17,843,020	148,731,640	8.3356	4.898	4.892	4.898	4.863	4.981	30,270,456	4.9134	0.12%
2016-06-30	0	8.300	8.250	8.300	8.200	8.370	20,355,701	168,605,171	8.2829	4.892	4.863	4.892	4.834	4.934	34,533,187	4.8824	2.22%
2016-06-29	0	8.120	8.110	8.130	8.000	8.270	23,647,086	191,858,969	8.1134	4.786	4.780	4.792	4.716	4.875	40,116,980	4.7825	1.37%
2016-06-28	0	8.010	8.010	8.030	7.830	8.030	22,019,056	174,770,578	7.9372	4.722	4.722	4.733	4.615	4.733	37,355,048	4.6786	-0.99%
2016-06-27	0	8.090	8.090	8.100	7.910	8.130	19,392,825	155,652,798	8.0263	4.769	4.769	4.775	4.663	4.792	32,899,680	4.7311	-0.74%
2016-06-24	0	8.150	8.130	8.160	7.810	8.470	35,959,723	289,968,998	8.0637	4.804	4.792	4.810	4.604	4.993	61,005,212	4.7532	-3.21%
2016-06-23	0	8.420	8.410	8.430	8.360	8.520	12,399,704	104,188,028	8.4025	4.963	4.957	4.969	4.928	5.022	21,035,940	4.9529	-0.24%
2016-06-22	0	8.440	8.430	8.450	8.370	8.530	7,831,039	66,183,514	8.4514	4.975	4.969	4.981	4.934	5.028	13,285,258	4.9817	1.03%
2016-06-21	0	8.580	8.580	8.600	8.530	8.660	11,888,106	102,049,654	8.5842	4.924	4.924	4.936	4.895	4.970	20,714,647	4.9264	0.70%
2016-06-20	0	8.520	8.510	8.520	8.420	8.610	12,258,256	104,251,829	8.5046	4.890	4.884	4.890	4.832	4.941	21,359,622	4.8808	0.71%
2016-06-17	0	8.460	8.450	8.470	8.370	8.540	11,067,934	93,375,948	8.4366	4.855	4.849	4.861	4.804	4.901	19,285,523	4.8418	0.95%
2016-06-16	0	8.380	8.360	8.380	8.320	8.420	17,459,353	146,190,172	8.3732	4.809	4.798	4.809	4.775	4.832	30,422,368	4.8054	-0.59%
2016-06-15	0	8.430	8.420	8.430	8.240	8.510	20,351,788	171,638,997	8.4336	4.838	4.832	4.838	4.729	4.884	35,462,344	4.8400	0.96%
2016-06-14	0	8.350	8.320	8.330	8.300	8.580	31,026,750	259,803,173	8.3735	4.792	4.775	4.781	4.763	4.924	54,063,126	4.8056	-2.68%
2016-06-13	0	8.580	8.580	8.600	8.410	8.700	20,732,370	176,893,617	8.5322	4.924	4.924	4.936	4.826	4.993	36,125,496	4.8966	-2.94%
2016-06-10	0	8.840	8.810	8.830	8.760	9.100	18,478,099	164,174,040	8.8848	5.073	5.056	5.068	5.027	5.222	32,197,500	5.0990	-2.10%
2016-06-08	0	9.030	9.030	9.040	8.900	9.110	19,293,275	174,199,958	9.0291	5.182	5.182	5.188	5.108	5.228	33,617,919	5.1818	-0.66%
2016-06-07	0	9.090	9.080	9.090	8.840	9.090	31,637,163	285,561,224	9.0261	5.217	5.211	5.217	5.073	5.217	55,126,751	5.1801	3.77%
2016-06-06	0	8.760	8.760	8.770	8.670	8.870	12,835,619	112,172,005	8.7391	5.027	5.027	5.033	4.976	5.090	22,365,658	5.0154	-0.57%
2016-06-03	0	8.810	8.810	8.830	8.700	8.880	19,447,576	171,075,059	8.7967	5.056	5.056	5.068	4.993	5.096	33,886,783	5.0484	1.73%
2016-06-02	0	8.660	8.640	8.670	8.610	8.760	10,769,736	93,430,411	8.6753	4.970	4.958	4.976	4.941	5.027	18,765,923	4.9787	-0.57%
2016-06-01	0	8.710	8.710	8.730	8.630	8.940	18,558,327	162,554,222	8.7591	4.999	4.999	5.010	4.953	5.131	32,337,295	5.0268	-1.02%
2016-05-31	0	8.800	8.780	8.800	8.630	8.900	37,851,852	333,718,486	8.8164	5.050	5.039	5.050	4.953	5.108	65,955,650	5.0597	1.03%
2016-05-30	0	8.710	8.710	8.720	8.600	8.820	26,466,117	230,677,371	8.7160	4.999	4.999	5.004	4.936	5.062	46,116,368	5.0021	0.58%
2016-05-27	0	8.660	8.640	8.660	8.500	8.700	13,967,302	120,395,589	8.6198	4.970	4.958	4.970	4.878	4.993	24,337,580	4.9469	0.58%
2016-05-26	0	8.610	8.600	8.620	8.500	8.680	13,090,743	112,260,747	8.5756	4.941	4.936	4.947	4.878	4.981	22,810,204	4.9215	0.23%
2016-05-25	0	8.590	8.580	8.590	8.500	8.720	27,018,709	233,073,892	8.6264	4.930	4.924	4.930	4.878	5.004	47,079,242	4.9507	3.00%
2016-05-24	0	8.340	8.330	8.340	8.300	8.540	31,825,352	266,561,151	8.3757	4.786	4.781	4.786	4.763	4.901	55,454,665	4.8068	-1.07%
2016-05-23	0	8.430	8.430	8.440	8.380	8.600	14,367,067	121,726,464	8.4726	4.838	4.838	4.844	4.809	4.936	25,034,158	4.8624	0.48%
2016-05-20	0	8.390	8.390	8.400	8.310	8.570	21,021,399	177,323,044	8.4354	4.815	4.815	4.821	4.769	4.918	36,629,120	4.8410	-0.36%
2016-05-19	0	8.420	8.420	8.430	8.330	8.550	34,065,473	287,138,681	8.4290	4.832	4.832	4.838	4.781	4.907	59,358,004	4.8374	-2.32%
2016-05-18	0	8.620	8.590	8.610	8.530	8.770	34,595,220	297,941,581	8.6122	4.947	4.930	4.941	4.895	5.033	60,281,072	4.9425	-2.05%
2016-05-17	0	8.800	8.810	8.820	8.650	8.930	36,488,619	320,677,299	8.7884	5.050	5.056	5.062	4.964	5.125	63,580,259	5.0437	-0.68%
2016-05-16	0	8.860	8.860	8.880	8.560	9.010	26,536,505	234,782,944	8.8475	5.085	5.085	5.096	4.913	5.171	46,239,017	5.0776	1.03%
2016-05-13	0	8.770	8.760	8.770	8.660	8.910	20,214,444	177,145,401	8.7633	5.033	5.027	5.033	4.970	5.113	35,223,026	5.0292	-1.46%
2016-05-12	0	8.900	8.880	8.900	8.770	8.990	16,504,292	146,731,230	8.8905	5.108	5.096	5.108	5.033	5.159	28,758,204	5.1022	-0.67%
2016-05-11	0	8.960	8.950	8.960	8.670	9.190	30,615,878	274,158,677	8.9548	5.142	5.136	5.142	4.976	5.274	53,347,195	5.1391	1.59%
2016-05-10	0	8.820	8.820	8.840	8.530	8.880	44,274,559	385,407,316	8.7049	5.062	5.062	5.073	4.895	5.096	77,147,012	4.9958	0.00%
2016-05-09	0	8.820	8.810	8.830	8.800	9.090	29,955,683	265,301,119	8.8565	5.062	5.056	5.068	5.050	5.217	52,196,826	5.0827	-2.00%
2016-05-06	0	9.000	9.010	9.020	8.860	9.130	29,111,903	261,046,326	8.9670	5.165	5.171	5.177	5.085	5.240	50,726,566	5.1461	-1.53%
2016-05-05	0	9.140	9.130	9.140	9.040	9.450	32,090,074	294,374,185	9.1734	5.245	5.240	5.245	5.188	5.423	55,915,934	5.2646	-3.08%
2016-05-04	0	9.430	9.420	9.430	9.170	9.460	29,210,846	272,603,539	9.3323	5.412	5.406	5.412	5.263	5.429	50,898,971	5.3558	0.96%
2016-05-03	0	9.340	9.320	9.330	9.170	9.540	24,294,399	227,930,352	9.3820	5.360	5.349	5.354	5.263	5.475	42,332,218	5.3843	-0.21%
2016-04-29	0	9.360	9.340	9.350	9.330	9.590	25,958,058	244,785,129	9.4300	5.372	5.360	5.366	5.354	5.504	45,231,091	5.4119	-2.30%
2016-04-28	0	9.580	9.570	9.590	9.310	9.660	45,000,773	429,519,987	9.5447	5.498	5.492	5.504	5.343	5.544	78,412,417	5.4777	3.57%
2016-04-27	0	9.250	9.240	9.250	9.000	9.270	25,891,795	237,971,144	9.1910	5.309	5.303	5.309	5.165	5.320	45,115,630	5.2747	1.31%
2016-04-26	0	9.130	9.130	9.150	8.840	9.230	43,428,119	390,865,445	9.0003	5.240	5.240	5.251	5.073	5.297	75,672,118	5.1653	0.44%
2016-04-25	0	9.090	9.080	9.090	9.010	9.500	58,117,428	533,255,634	9.1755	5.217	5.211	5.217	5.171	5.452	101,267,772	5.2658	-5.41%
2016-04-22	0	9.610	9.610	9.620	9.530	9.920	48,332,028	467,031,025	9.6630	5.515	5.515	5.521	5.469	5.693	84,217,023	5.5456	-5.04%
2016-04-21	0	10.12	10.08	10.12	10.00	10.20	19,637,070	198,118,229	10.089	5.808	5.785	5.808	5.739	5.854	34,216,971	5.7901	1.30%
2016-04-20	0	9.990	9.970	9.990	9.830	10.14	26,713,670	266,831,759	9.9886	5.733	5.722	5.733	5.641	5.819	46,547,721	5.7324	-0.50%
2016-04-19	0	10.04	10.02	10.04	9.870	10.14	28,162,609	282,559,643	10.033	5.762	5.750	5.762	5.664	5.819	49,072,451	5.7580	2.87%
2016-04-18	0	9.760	9.740	9.760	9.480	9.800	25,097,652	242,362,949	9.6568	5.601	5.590	5.601	5.441	5.624	43,731,861	5.5420	-0.91%
2016-04-15	0	9.850	9.830	9.850	9.800	10.06	24,830,139	245,423,296	9.8841	5.653	5.641	5.653	5.624	5.773	43,265,728	5.6725	-0.61%
2016-04-14	0	9.910	9.900	9.910	9.860	10.40	38,379,321	385,366,011	10.041	5.687	5.682	5.687	5.659	5.969	66,874,747	5.7625	-2.27%
2016-04-13	0	10.14	10.12	10.14	9.820	10.18	48,937,155	492,375,185	10.061	5.819	5.808	5.819	5.636	5.842	85,271,438	5.7742	4.11%
2016-04-12	0	9.740	9.740	9.750	9.600	9.850	34,423,655	335,770,613	9.7541	5.590	5.590	5.596	5.509	5.653	59,982,125	5.5978	1.67%
2016-04-11	0	9.580	9.560	9.580	9.420	9.630	20,754,384	198,155,490	9.5476	5.498	5.486	5.498	5.406	5.527	36,163,855	5.4794	1.16%
2016-04-08	0	9.470	9.460	9.470	9.260	9.500	25,622,808	240,396,392	9.3821	5.435	5.429	5.435	5.314	5.452	44,646,929	5.3844	0.21%
2016-04-07	0	9.450	9.430	9.440	9.280	9.490	42,109,997	396,288,806	9.4108	5.423	5.412	5.418	5.326	5.446	73,375,332	5.4008	3.62%
2016-04-06	0	9.120	9.110	9.120	9.000	9.370	31,108,283	287,010,478	9.2262	5.234	5.228	5.234	5.165	5.377	54,205,195	5.2949	0.66%
2016-04-05	0	9.060	9.070	9.090	8.970	9.260	28,057,179	255,377,532	9.1020	5.200	5.205	5.217	5.148	5.314	48,888,743	5.2236	-2.05%
2016-04-01	0	9.250	9.230	9.260	9.030	9.400	44,407,056	409,545,172	9.2225	5.309	5.297	5.314	5.182	5.395	77,377,884	5.2928	-0.22%
2016-03-31	0	9.270	9.250	9.270	8.880	9.290	76,237,742	698,394,435	9.1607	5.320	5.309	5.320	5.096	5.332	132,841,843	5.2573	4.98%
2016-03-30	0	8.830	8.820	8.830	8.700	8.890	51,061,290	450,163,910	8.8161	5.068	5.062	5.068	4.993	5.102	88,972,676	5.0596	3.76%
2016-03-29	0	8.510	8.510	8.520	8.130	8.590	57,947,415	491,531,440	8.4824	4.884	4.884	4.890	4.666	4.930	100,971,530	4.8680	5.32%
2016-03-24	0	8.080	8.050	8.090	8.000	8.250	14,704,819	118,624,798	8.0671	4.637	4.620	4.643	4.591	4.735	25,622,680	4.6297	-0.86%
2016-03-23	0	8.150	8.140	8.150	8.060	8.370	14,582,878	118,688,604	8.1389	4.677	4.672	4.677	4.626	4.804	25,410,202	4.6709	-1.33%
2016-03-22	0	8.260	8.270	8.280	8.210	8.440	15,540,498	129,026,564	8.3026	4.740	4.746	4.752	4.712	4.844	27,078,824	4.7649	0.00%
2016-03-21	0	8.260	8.250	8.260	8.030	8.400	38,197,929	317,008,735	8.2991	4.740	4.735	4.740	4.608	4.821	66,558,678	4.7628	1.47%
2016-03-18	0	8.140	8.120	8.150	8.100	8.220	18,366,130	149,643,897	8.1478	4.672	4.660	4.677	4.649	4.717	32,002,398	4.6760	0.62%
2016-03-17	0	8.090	8.080	8.100	7.960	8.180	25,492,816	206,840,147	8.1137	4.643	4.637	4.649	4.568	4.694	44,420,422	4.6564	3.06%
2016-03-16	0	7.850	7.830	7.870	7.760	8.060	20,401,571	160,410,815	7.8627	4.505	4.494	4.517	4.453	4.626	35,549,089	4.5124	-2.00%
2016-03-15	0	8.010	7.990	8.000	7.950	8.170	14,224,177	113,983,359	8.0134	4.597	4.585	4.591	4.562	4.689	24,785,177	4.5989	-1.23%
2016-03-14	0	8.110	8.080	8.090	8.080	8.310	26,857,413	220,090,928	8.1948	4.654	4.637	4.643	4.637	4.769	46,798,189	4.7030	0.12%
2016-03-11	0	8.100	8.080	8.090	7.620	8.100	36,899,156	295,514,957	8.0087	4.649	4.637	4.643	4.373	4.649	64,295,607	4.5962	4.92%
2016-03-10	0	7.720	7.700	7.720	7.630	7.990	26,049,682	202,813,140	7.7856	4.430	4.419	4.430	4.379	4.585	45,390,743	4.4682	-2.40%
2016-03-09	0	7.910	7.900	7.910	7.760	7.930	17,798,749	139,848,764	7.8572	4.540	4.534	4.540	4.453	4.551	31,013,755	4.5092	-1.37%
2016-03-08	0	8.020	8.020	8.030	7.810	8.100	49,355,676	393,701,793	7.9768	4.603	4.603	4.608	4.482	4.649	86,000,697	4.5779	1.78%
2016-03-07	0	7.880	7.880	7.890	7.580	8.040	56,438,375	445,939,983	7.9014	4.522	4.522	4.528	4.350	4.614	98,342,075	4.5346	3.96%
2016-03-04	0	7.580	7.560	7.590	7.520	7.750	26,334,198	200,442,620	7.6115	4.350	4.339	4.356	4.316	4.448	45,886,503	4.3682	0.40%
2016-03-03	0	7.550	7.530	7.560	7.430	7.710	26,384,926	199,341,706	7.5551	4.333	4.321	4.339	4.264	4.425	45,974,895	4.3359	1.07%
2016-03-02	0	7.470	7.460	7.470	7.460	7.620	27,186,352	204,640,337	7.5273	4.287	4.281	4.287	4.281	4.373	47,371,355	4.3199	2.33%
2016-03-01	0	7.300	7.290	7.300	7.050	7.350	19,004,858	137,136,820	7.2159	4.189	4.184	4.189	4.046	4.218	33,115,361	4.1412	4.29%
2016-02-29	0	7.000	6.990	7.020	6.920	7.250	12,684,629	88,918,807	7.0100	4.017	4.012	4.029	3.971	4.161	22,102,563	4.0230	-1.69%
2016-02-26	0	7.120	7.120	7.130	7.010	7.230	18,243,892	129,691,486	7.1088	4.086	4.086	4.092	4.023	4.149	31,789,402	4.0797	0.85%
2016-02-25	0	7.060	7.050	7.070	6.910	7.320	28,869,340	204,360,138	7.0788	4.052	4.046	4.057	3.966	4.201	50,303,908	4.0625	-2.89%
2016-02-24	0	7.270	7.260	7.270	7.050	7.340	18,052,752	129,851,624	7.1929	4.172	4.167	4.172	4.046	4.212	31,456,347	4.1280	0.41%
2016-02-23	0	7.240	7.220	7.230	7.180	7.460	26,231,900	190,316,698	7.2552	4.155	4.144	4.149	4.121	4.281	45,708,252	4.1637	-2.16%
2016-02-22	0	7.400	7.390	7.400	7.360	7.680	22,407,924	166,703,226	7.4395	4.247	4.241	4.247	4.224	4.408	39,045,096	4.2695	-0.94%
2016-02-19	0	7.470	7.450	7.470	7.430	7.760	25,152,952	190,658,431	7.5800	4.287	4.276	4.287	4.264	4.453	43,828,220	4.3501	-1.45%
2016-02-18	0	7.580	7.560	7.590	7.240	7.620	69,303,485	519,074,454	7.4899	4.350	4.339	4.356	4.155	4.373	120,759,121	4.2984	7.82%
2016-02-17	0	7.030	7.010	7.020	6.650	7.160	62,254,523	433,759,487	6.9675	4.035	4.023	4.029	3.816	4.109	108,476,528	3.9986	6.35%
2016-02-16	0	6.610	6.610	6.620	6.450	6.730	21,170,660	140,252,407	6.6248	3.793	3.793	3.799	3.702	3.862	36,889,202	3.8020	1.54%
2016-02-15	0	6.510	6.500	6.510	6.330	6.540	23,693,809	152,725,261	6.4458	3.736	3.730	3.736	3.633	3.753	41,285,709	3.6992	4.16%
2016-02-12	0	6.250	6.240	6.260	6.150	6.350	19,230,700	119,748,282	6.2269	3.587	3.581	3.593	3.529	3.644	33,508,884	3.5736	-1.88%
2016-02-11	0	6.370	6.360	6.380	6.110	6.440	25,405,410	161,081,611	6.3404	3.656	3.650	3.661	3.507	3.696	44,268,120	3.6388	-5.21%
2016-02-05	0	6.720	6.700	6.720	6.660	6.920	13,600,208	91,504,281	6.7282	3.857	3.845	3.857	3.822	3.971	23,697,930	3.8613	-0.88%
2016-02-04	0	6.780	6.780	6.790	6.640	6.940	21,791,330	148,826,673	6.8296	3.891	3.891	3.897	3.811	3.983	37,970,700	3.9195	1.80%
2016-02-03	0	6.660	6.660	6.670	6.400	6.670	21,016,021	137,734,430	6.5538	3.822	3.822	3.828	3.673	3.828	36,619,749	3.7612	-0.15%
2016-02-02	0	6.670	6.650	6.670	6.640	6.840	16,392,014	110,118,835	6.7178	3.828	3.816	3.828	3.811	3.925	28,562,564	3.8554	-0.15%
2016-02-01	0	6.680	6.680	6.700	6.560	6.900	23,322,313	155,814,889	6.6809	3.834	3.834	3.845	3.765	3.960	40,638,389	3.8342	-1.91%
2016-01-29	0	6.810	6.810	6.820	6.440	6.840	32,354,920	218,234,591	6.7450	3.908	3.908	3.914	3.696	3.925	56,377,420	3.8710	4.45%
2016-01-28	0	6.520	6.520	6.530	6.350	6.700	30,851,325	201,465,679	6.5302	3.742	3.742	3.748	3.644	3.845	53,757,454	3.7477	2.68%
2016-01-27	0	6.350	6.330	6.340	6.180	6.390	27,400,659	172,229,599	6.2856	3.644	3.633	3.639	3.547	3.667	47,744,778	3.6073	4.10%
2016-01-26	0	6.100	6.090	6.110	6.030	6.300	23,761,198	146,224,169	6.1539	3.501	3.495	3.507	3.461	3.616	41,403,133	3.5317	-3.63%
2016-01-25	0	6.330	6.320	6.330	6.200	6.340	15,085,592	94,925,418	6.2925	3.633	3.627	3.633	3.558	3.639	26,286,165	3.6112	2.59%
2016-01-22	0	6.170	6.160	6.170	5.950	6.210	36,896,175	225,567,172	6.1136	3.541	3.535	3.541	3.415	3.564	64,290,413	3.5086	5.47%
2016-01-21	0	5.850	5.870	5.880	5.770	6.550	93,405,926	557,434,078	5.9679	3.357	3.369	3.375	3.311	3.759	162,756,858	3.4249	-8.31%
2016-01-20	0	6.380	6.380	6.390	6.220	6.750	58,182,486	376,067,393	6.4636	3.661	3.661	3.667	3.570	3.874	101,381,133	3.7094	-6.04%
2016-01-19	0	6.790	6.790	6.810	6.130	6.860	57,746,521	379,703,168	6.5753	3.897	3.897	3.908	3.518	3.937	100,621,478	3.7736	6.59%
2016-01-18	0	6.370	6.360	6.380	6.170	6.490	25,680,245	163,004,447	6.3475	3.656	3.650	3.661	3.541	3.725	44,747,011	3.6428	1.59%
2016-01-15	0	6.270	6.270	6.290	6.230	6.580	23,251,014	147,289,498	6.3348	3.598	3.598	3.610	3.575	3.776	40,514,153	3.6355	-4.27%
2016-01-14	0	6.550	6.540	6.570	6.390	6.610	29,348,838	191,294,187	6.5179	3.759	3.753	3.771	3.667	3.793	51,139,418	3.7406	-1.36%
2016-01-13	0	6.640	6.640	6.660	6.570	6.950	23,571,107	159,004,521	6.7457	3.811	3.811	3.822	3.771	3.989	41,071,905	3.8714	-0.90%
2016-01-12	0	6.700	6.700	6.710	6.590	6.900	22,809,525	152,950,597	6.7056	3.845	3.845	3.851	3.782	3.960	39,744,873	3.8483	-0.15%
2016-01-11	0	6.710	6.710	6.720	6.600	6.800	22,976,070	154,121,219	6.7079	3.851	3.851	3.857	3.788	3.903	40,035,072	3.8497	-3.59%
2016-01-08	0	6.960	6.960	6.970	6.720	7.070	33,952,177	236,153,375	6.9555	3.994	3.994	4.000	3.857	4.057	59,160,590	3.9917	2.96%
2016-01-07	0	6.760	6.750	6.760	6.590	7.230	50,004,229	338,708,330	6.7736	3.880	3.874	3.880	3.782	4.149	87,130,780	3.8874	-6.50%
2016-01-06	0	7.230	7.230	7.240	7.200	7.510	30,986,831	224,906,500	7.2581	4.149	4.149	4.155	4.132	4.310	53,993,569	4.1654	-2.69%
2016-01-05	0	7.430	7.420	7.440	7.340	7.800	26,926,190	200,973,648	7.4639	4.264	4.258	4.270	4.212	4.476	46,918,031	4.2835	-3.00%
2016-01-04	0	7.660	7.650	7.660	7.500	7.900	24,036,615	183,630,305	7.6396	4.396	4.390	4.396	4.304	4.534	41,883,038	4.3844	-3.28%
2015-12-31	0	7.920	7.920	7.940	7.860	7.980	9,721,095	76,952,969	7.9161	4.545	4.545	4.557	4.511	4.580	16,938,699	4.5430	-0.63%
2015-12-30	0	7.970	7.960	7.990	7.850	8.100	19,003,528	151,040,608	7.9480	4.574	4.568	4.585	4.505	4.649	33,113,044	4.5614	-0.75%
2015-12-29	0	8.030	8.020	8.050	8.000	8.070	8,303,623	66,644,350	8.0259	4.608	4.603	4.620	4.591	4.631	14,468,799	4.6061	-0.12%
2015-12-28	0	8.040	8.010	8.050	8.000	8.130	9,668,898	77,859,731	8.0526	4.614	4.597	4.620	4.591	4.666	16,847,748	4.6214	-0.74%
2015-12-24	0	8.100	8.090	8.120	8.070	8.150	5,997,391	48,693,266	8.1191	4.649	4.643	4.660	4.631	4.677	10,450,263	4.6595	0.37%
2015-12-23	0	8.070	8.040	8.070	8.000	8.160	11,007,532	88,887,681	8.0752	4.631	4.614	4.631	4.591	4.683	19,180,275	4.6343	0.50%
2015-12-22	0	8.030	8.030	8.050	7.980	8.180	13,719,833	110,381,765	8.0454	4.608	4.608	4.620	4.580	4.694	23,906,373	4.6173	-0.99%
2015-12-21	0	8.110	8.100	8.110	8.020	8.300	22,900,013	186,616,578	8.1492	4.654	4.649	4.654	4.603	4.763	39,902,545	4.6768	0.25%
2015-12-18	0	8.090	8.070	8.130	7.970	8.190	21,609,538	175,466,496	8.1199	4.643	4.631	4.666	4.574	4.700	37,653,933	4.6600	-0.12%
2015-12-17	0	8.100	8.080	8.100	8.040	8.380	38,259,505	312,665,404	8.1722	4.649	4.637	4.649	4.614	4.809	66,665,972	4.6900	0.00%
2015-12-16	0	8.100	8.100	8.130	8.100	8.300	22,746,402	185,903,516	8.1729	4.649	4.649	4.666	4.649	4.763	39,634,883	4.6904	-0.12%
2015-12-15	0	8.110	8.110	8.140	8.040	8.260	16,389,732	133,525,976	8.1469	4.654	4.654	4.672	4.614	4.740	28,558,587	4.6755	0.87%
2015-12-14	0	8.040	8.040	8.050	7.700	8.150	23,085,625	185,043,202	8.0155	4.614	4.614	4.620	4.419	4.677	40,225,968	4.6001	0.00%
2015-12-11	0	8.040	8.030	8.050	7.950	8.240	34,825,828	280,281,402	8.0481	4.614	4.608	4.620	4.562	4.729	60,682,899	4.6188	-1.47%
2015-12-10	0	8.160	8.150	8.160	8.090	8.650	43,919,846	364,028,075	8.2885	4.683	4.677	4.683	4.643	4.964	76,528,936	4.7567	-4.00%
2015-12-09	0	8.500	8.480	8.500	8.450	8.580	14,416,260	122,551,793	8.5009	4.878	4.867	4.878	4.849	4.924	25,119,875	4.8787	-1.28%
2015-12-08	0	8.610	8.600	8.620	8.470	8.690	27,209,781	233,284,483	8.5736	4.941	4.936	4.947	4.861	4.987	47,412,179	4.9203	-1.15%
2015-12-07	0	8.710	8.700	8.710	8.630	8.910	24,561,484	214,962,596	8.7520	4.999	4.993	4.999	4.953	5.113	42,797,606	5.0228	0.00%
2015-12-04	0	8.710	8.720	8.750	8.610	8.770	32,543,446	283,620,465	8.7151	4.999	5.004	5.022	4.941	5.033	56,705,921	5.0016	-2.13%
2015-12-03	0	8.900	8.900	8.910	8.850	9.140	32,317,137	288,816,509	8.9369	5.108	5.108	5.113	5.079	5.245	56,311,584	5.1289	-3.26%
2015-12-02	0	9.200	9.190	9.200	9.050	9.270	25,333,917	232,618,244	9.1821	5.280	5.274	5.280	5.194	5.320	44,143,545	5.2696	2.00%
2015-12-01	0	9.020	9.030	9.040	8.980	9.180	24,234,357	219,906,917	9.0742	5.177	5.182	5.188	5.154	5.268	42,227,597	5.2077	0.67%
2015-11-30	0	8.960	8.940	9.000	8.900	9.100	45,592,879	409,323,332	8.9778	5.142	5.131	5.165	5.108	5.222	79,444,143	5.1523	-1.54%
2015-11-27	0	9.100	9.100	9.110	9.020	9.330	40,660,975	370,243,535	9.1056	5.222	5.222	5.228	5.177	5.354	70,850,457	5.2257	-1.62%
2015-11-26	0	9.250	9.260	9.270	9.160	9.840	78,773,784	739,694,778	9.3901	5.309	5.314	5.320	5.257	5.647	137,260,816	5.3890	-4.54%
2015-11-25	0	9.690	9.670	9.680	9.640	9.890	32,357,468	314,442,344	9.7178	5.561	5.550	5.555	5.532	5.676	56,381,860	5.5770	-2.02%
2015-11-24	0	9.890	9.860	9.870	9.850	10.08	22,975,977	227,417,172	9.8980	5.676	5.659	5.664	5.653	5.785	40,034,910	5.6805	-2.08%
2015-11-23	0	10.10	10.10	10.12	10.04	10.24	11,511,398	116,552,676	10.125	5.796	5.796	5.808	5.762	5.877	20,058,245	5.8107	-0.79%
2015-11-20	0	10.18	10.16	10.18	9.970	10.24	13,615,000	137,659,460	10.111	5.842	5.831	5.842	5.722	5.877	23,723,705	5.8026	0.59%
2015-11-19	0	10.12	10.08	10.10	10.00	10.18	10,820,180	109,261,863	10.098	5.808	5.785	5.796	5.739	5.842	18,853,820	5.7952	1.30%
2015-11-18	0	9.990	9.980	10.00	9.930	10.08	14,228,361	142,280,091	9.9998	5.733	5.728	5.739	5.699	5.785	24,792,467	5.7388	0.30%
2015-11-17	0	9.960	9.940	9.970	9.910	10.30	23,218,865	233,558,224	10.059	5.716	5.705	5.722	5.687	5.911	40,458,135	5.7728	-1.19%
2015-11-16	0	10.08	10.06	10.08	9.930	10.14	16,449,286	165,488,267	10.061	5.785	5.773	5.785	5.699	5.819	28,662,358	5.7737	-0.98%
2015-11-13	0	10.18	10.16	10.18	10.02	10.26	24,085,234	244,672,304	10.159	5.842	5.831	5.842	5.750	5.888	41,967,755	5.8300	-2.30%
2015-11-12	0	10.42	10.38	10.44	10.14	10.54	19,981,190	207,681,404	10.394	5.980	5.957	5.992	5.819	6.049	34,816,589	5.9650	1.96%
2015-11-11	0	10.22	10.18	10.24	10.12	10.38	17,009,654	174,181,877	10.240	5.865	5.842	5.877	5.808	5.957	29,638,782	5.8768	-0.20%
2015-11-10	0	10.24	10.24	10.28	10.12	10.56	27,566,778	282,741,621	10.257	5.877	5.877	5.900	5.808	6.060	48,034,235	5.8863	-3.40%
2015-11-09	0	10.60	10.56	10.60	10.50	10.80	22,025,080	234,001,568	10.624	6.083	6.060	6.083	6.026	6.198	38,378,002	6.0973	-1.30%
2015-11-06	0	10.74	10.72	10.74	10.66	10.82	16,456,351	176,551,479	10.729	6.164	6.152	6.164	6.118	6.210	28,674,669	6.1571	-0.74%
2015-11-05	0	10.82	10.78	10.82	10.48	10.90	37,445,731	403,823,325	10.784	6.210	6.187	6.210	6.014	6.255	65,247,997	6.1891	2.46%
2015-11-04	0	10.56	10.54	10.56	10.28	10.70	27,506,599	290,865,053	10.574	6.060	6.049	6.060	5.900	6.141	47,929,375	6.0686	1.73%
2015-11-03	0	10.38	10.36	10.38	10.30	10.68	18,975,566	198,096,813	10.440	5.957	5.946	5.957	5.911	6.129	33,064,321	5.9913	-1.14%
2015-11-02	0	10.50	10.46	10.50	10.46	10.76	19,109,275	202,232,187	10.583	6.026	6.003	6.026	6.003	6.175	33,297,305	6.0735	-2.05%
2015-10-30	0	10.72	10.70	10.74	10.60	10.84	18,637,344	200,662,115	10.767	6.152	6.141	6.164	6.083	6.221	32,474,980	6.1790	0.94%
2015-10-29	0	10.62	10.62	10.64	10.52	11.00	19,844,423	211,138,575	10.640	6.095	6.095	6.106	6.037	6.313	34,578,277	6.1061	-1.67%
2015-10-28	0	10.80	10.80	10.84	10.72	10.90	13,135,785	141,659,014	10.784	6.198	6.198	6.221	6.152	6.255	22,888,688	6.1890	-1.28%
2015-10-27	0	10.94	10.92	10.94	10.68	11.00	20,536,589	222,475,730	10.833	6.278	6.267	6.278	6.129	6.313	35,784,354	6.2171	-0.18%
2015-10-26	0	10.96	10.92	10.98	10.82	10.98	23,847,551	260,132,546	10.908	6.290	6.267	6.301	6.210	6.301	41,553,600	6.2602	1.11%
2015-10-23	0	10.84	10.84	10.86	10.76	11.04	17,604,285	191,380,691	10.871	6.221	6.221	6.233	6.175	6.336	30,674,907	6.2390	0.18%
2015-10-22	0	10.82	10.80	10.84	10.58	10.84	19,377,006	207,849,808	10.727	6.210	6.198	6.221	6.072	6.221	33,763,817	6.1560	-0.18%
2015-10-20	0	10.84	10.82	10.84	10.42	11.06	37,992,098	407,610,402	10.729	6.221	6.210	6.221	5.980	6.347	66,200,024	6.1573	0.37%
2015-10-19	0	10.80	10.78	10.82	10.64	11.02	18,264,955	196,689,840	10.769	6.198	6.187	6.210	6.106	6.324	31,826,104	6.1801	-1.64%
2015-10-16	0	10.98	10.98	11.00	10.80	11.04	25,498,266	278,887,468	10.938	6.301	6.301	6.313	6.198	6.336	44,429,918	6.2770	1.86%
2015-10-15	0	10.78	10.76	10.78	10.56	10.84	16,620,247	178,985,636	10.769	6.187	6.175	6.187	6.060	6.221	28,960,252	6.1804	2.47%
2015-10-14	0	10.52	10.52	10.54	10.46	10.76	18,253,254	192,690,584	10.557	6.037	6.037	6.049	6.003	6.175	31,805,715	6.0584	-1.50%
2015-10-13	0	10.68	10.64	10.70	10.52	10.96	12,327,168	132,361,697	10.737	6.129	6.106	6.141	6.037	6.290	21,479,699	6.1622	-0.37%
2015-10-12	0	10.72	10.70	10.74	10.40	10.88	20,153,339	217,330,796	10.784	6.152	6.141	6.164	5.969	6.244	35,116,553	6.1888	2.10%
2015-10-09	0	10.50	10.50	10.52	10.48	10.88	29,761,394	318,624,435	10.706	6.026	6.026	6.037	6.014	6.244	51,858,283	6.1441	0.00%
2015-10-08	0	10.50	10.50	10.54	10.32	10.80	20,055,055	211,088,169	10.525	6.026	6.026	6.049	5.923	6.198	34,945,296	6.0405	-2.78%
2015-10-07	0	10.80	10.76	10.78	10.18	10.88	43,966,639	468,022,523	10.645	6.198	6.175	6.187	5.842	6.244	76,610,472	6.1091	4.85%
2015-10-06	0	10.30	10.26	10.30	10.20	10.46	19,144,437	197,297,254	10.306	5.911	5.888	5.911	5.854	6.003	33,358,573	5.9144	0.39%
2015-10-05	0	10.26	10.24	10.26	10.16	10.36	28,111,215	288,782,701	10.273	5.888	5.877	5.888	5.831	5.946	48,982,899	5.8956	1.99%
2015-10-02	0	10.06	10.04	10.06	9.700	10.16	34,137,922	341,673,479	10.009	5.773	5.762	5.773	5.567	5.831	59,484,244	5.7439	5.56%
2015-09-30	0	9.530	9.500	9.510	9.260	9.620	25,833,801	245,670,346	9.5096	5.469	5.452	5.458	5.314	5.521	45,014,577	5.4576	1.28%
2015-09-29	0	9.410	9.400	9.410	9.210	9.470	24,725,589	230,572,410	9.3253	5.400	5.395	5.400	5.286	5.435	43,083,553	5.3518	-3.29%
2015-09-25	0	9.730	9.720	9.730	9.610	9.820	23,656,541	230,243,662	9.7328	5.584	5.578	5.584	5.515	5.636	41,220,771	5.5856	-0.51%
2015-09-24	0	9.780	9.770	9.800	9.660	9.920	11,770,668	115,044,157	9.7738	5.613	5.607	5.624	5.544	5.693	20,510,015	5.6092	-0.51%
2015-09-23	0	9.830	9.820	9.830	9.530	10.12	42,321,428	412,595,169	9.7491	5.641	5.636	5.641	5.469	5.808	73,743,744	5.5950	-3.25%
2015-09-22	0	10.16	10.12	10.16	10.10	10.50	26,025,270	269,192,511	10.344	5.831	5.808	5.831	5.796	6.026	45,348,206	5.9361	-1.36%
2015-09-21	0	10.30	10.26	10.28	10.00	10.36	25,837,838	263,992,140	10.217	5.911	5.888	5.900	5.739	5.946	45,021,612	5.8637	-0.58%
2015-09-18	0	10.36	10.36	10.38	10.00	10.60	38,600,560	401,259,227	10.395	5.946	5.946	5.957	5.739	6.083	67,260,249	5.9658	3.39%
2015-09-17	0	10.02	10.00	10.04	9.860	10.36	38,094,297	385,982,138	10.132	5.750	5.739	5.762	5.659	5.946	66,378,102	5.8149	2.04%
2015-09-16	0	9.820	9.810	9.840	9.720	10.10	35,566,279	351,768,974	9.8905	5.636	5.630	5.647	5.578	5.796	61,973,111	5.6762	1.24%
2015-09-15	0	9.700	9.690	9.710	9.570	9.820	16,841,783	163,849,369	9.7287	5.567	5.561	5.573	5.492	5.636	29,346,272	5.5833	0.41%
2015-09-14	0	9.660	9.640	9.670	9.600	10.00	45,047,189	440,802,790	9.7854	5.544	5.532	5.550	5.509	5.739	78,493,296	5.6158	1.79%
2015-09-11	0	9.490	9.500	9.560	9.460	9.920	33,215,527	320,931,954	9.6621	5.446	5.452	5.486	5.429	5.693	57,877,000	5.5451	-2.47%
2015-09-10	0	9.730	9.720	9.730	9.180	9.850	45,913,866	443,208,621	9.6530	5.584	5.578	5.584	5.268	5.653	80,003,453	5.5399	1.25%
2015-09-09	0	9.610	9.590	9.610	9.140	9.690	60,346,164	570,760,439	9.4581	5.515	5.504	5.515	5.245	5.561	105,151,273	5.4280	8.96%
2015-09-08	0	8.820	8.820	8.840	8.510	8.960	24,145,971	211,771,415	8.7705	5.062	5.062	5.073	4.884	5.142	42,073,587	5.0334	3.28%
2015-09-07	0	8.540	8.530	8.550	8.470	8.790	16,275,472	140,287,528	8.6196	4.901	4.895	4.907	4.861	5.045	28,359,493	4.9468	-0.81%
2015-09-04	0	8.610	8.580	8.600	8.450	8.810	24,084,771	207,241,792	8.6047	4.941	4.924	4.936	4.849	5.056	41,966,948	4.9382	-1.26%
2015-09-02	0	8.720	8.710	8.730	8.410	9.200	75,524,090	662,729,993	8.7751	5.004	4.999	5.010	4.826	5.280	131,598,327	5.0360	-0.68%
2015-09-01	0	8.780	8.760	8.800	8.730	9.420	34,328,538	307,541,077	8.9588	5.039	5.027	5.050	5.010	5.406	59,816,387	5.1414	-4.77%
2015-08-31	0	9.220	9.210	9.220	9.020	9.560	31,889,515	294,251,146	9.2272	5.291	5.286	5.291	5.177	5.486	55,566,467	5.2955	-3.96%
2015-08-28	0	9.600	9.610	9.620	9.400	9.930	44,851,824	433,930,978	9.6748	5.509	5.515	5.521	5.395	5.699	78,152,878	5.5523	1.59%
2015-08-27	0	9.450	9.430	9.440	8.910	9.510	43,909,667	406,539,372	9.2585	5.423	5.412	5.418	5.113	5.458	76,511,200	5.3135	8.00%
2015-08-26	0	8.750	8.750	8.760	8.590	9.100	39,311,891	348,274,712	8.8593	5.022	5.022	5.027	4.930	5.222	68,499,721	5.0843	0.69%
2015-08-25	0	8.690	8.700	8.720	8.520	9.390	47,879,457	424,936,225	8.8751	4.987	4.993	5.004	4.890	5.389	83,428,433	5.0934	-1.81%
2015-08-24	0	8.850	8.850	8.860	8.680	9.150	49,545,638	438,781,658	8.8561	5.079	5.079	5.085	4.981	5.251	86,331,700	5.0825	-7.52%
2015-08-21	0	9.570	9.530	9.590	9.360	9.780	33,906,480	323,393,569	9.5378	5.492	5.469	5.504	5.372	5.613	59,080,964	5.4737	-4.11%
2015-08-20	0	9.980	9.950	9.980	9.820	10.10	28,456,297	283,349,402	9.9574	5.728	5.710	5.728	5.636	5.796	49,584,193	5.7145	-2.16%
2015-08-19	0	10.20	10.20	10.22	9.900	10.44	34,113,782	347,353,056	10.182	5.854	5.854	5.865	5.682	5.992	59,442,181	5.8435	-2.86%
2015-08-18	0	10.50	10.50	10.54	10.34	10.94	16,315,676	172,927,847	10.599	6.026	6.026	6.049	5.934	6.278	28,429,547	6.0827	-1.69%
2015-08-17	0	10.68	10.68	10.70	10.42	10.90	12,530,853	133,273,508	10.636	6.129	6.129	6.141	5.980	6.255	21,834,613	6.1038	-1.48%
2015-08-14	0	10.84	10.82	10.86	10.74	11.00	12,273,260	132,992,512	10.836	6.221	6.210	6.233	6.164	6.313	21,385,766	6.2187	-0.37%
2015-08-13	0	10.88	10.86	10.88	10.76	11.10	16,872,372	184,338,939	10.926	6.244	6.233	6.244	6.175	6.370	29,399,572	6.2701	1.49%
2015-08-12	0	10.72	10.68	10.70	10.22	10.92	40,088,158	427,249,304	10.658	6.152	6.129	6.141	5.865	6.267	69,852,342	6.1165	-1.11%
2015-08-11	0	10.84	10.84	10.86	10.64	11.78	52,274,892	581,751,936	11.129	6.221	6.221	6.233	6.106	6.761	91,087,338	6.3867	-5.41%
2015-08-10	0	11.46	11.40	11.42	10.84	11.48	51,882,091	585,079,225	11.277	6.577	6.542	6.554	6.221	6.588	90,402,895	6.4719	5.33%
2015-08-07	0	10.88	10.90	10.92	10.52	11.08	31,731,299	346,008,303	10.904	6.244	6.255	6.267	6.037	6.359	55,290,780	6.2580	2.84%
2015-08-06	0	10.58	10.56	10.60	10.00	10.86	48,153,810	506,647,684	10.521	6.072	6.060	6.083	5.739	6.233	83,906,484	6.0382	3.93%
2015-08-05	0	10.18	10.16	10.20	9.750	10.22	25,998,490	262,299,000	10.089	5.842	5.831	5.854	5.596	5.865	45,301,543	5.7901	2.93%
2015-08-04	0	9.890	9.880	9.900	9.620	9.990	16,328,721	160,072,497	9.8031	5.676	5.670	5.682	5.521	5.733	28,452,278	5.6260	0.61%
2015-08-03	0	9.830	9.850	9.870	9.730	10.06	19,010,665	187,012,438	9.8372	5.641	5.653	5.664	5.584	5.773	33,125,480	5.6456	-1.31%
2015-07-31	0	9.960	9.950	9.970	9.900	10.16	22,165,003	222,055,883	10.018	5.716	5.710	5.722	5.682	5.831	38,621,814	5.7495	0.00%
2015-07-30	0	9.960	9.960	9.970	9.880	10.38	24,769,200	248,072,158	10.015	5.716	5.716	5.722	5.670	5.957	43,159,544	5.7478	-3.30%
2015-07-29	0	10.30	10.26	10.30	10.04	10.38	20,950,716	213,666,186	10.199	5.911	5.888	5.911	5.762	5.957	36,505,957	5.8529	2.39%
2015-07-28	0	10.06	10.10	10.12	9.830	10.58	26,675,223	270,443,305	10.138	5.773	5.796	5.808	5.641	6.072	46,480,729	5.8184	-1.18%
2015-07-27	0	10.18	10.16	10.20	10.00	10.54	32,173,215	325,336,492	10.112	5.842	5.831	5.854	5.739	6.049	56,060,805	5.8033	-4.32%
2015-07-24	0	10.64	10.60	10.64	10.52	10.84	18,017,200	192,324,276	10.675	6.106	6.083	6.106	6.037	6.221	31,394,399	6.1261	-2.92%
2015-07-23	0	10.96	10.90	10.96	10.76	11.00	14,809,889	161,386,358	10.897	6.290	6.255	6.290	6.175	6.313	25,805,761	6.2539	0.37%
2015-07-22	0	10.92	10.90	10.92	10.72	11.00	30,684,121	332,404,852	10.833	6.267	6.255	6.267	6.152	6.313	53,466,106	6.2171	-1.09%
2015-07-21	0	11.04	11.02	11.04	10.56	11.18	32,934,751	361,550,891	10.978	6.336	6.324	6.336	6.060	6.416	57,387,757	6.3001	2.60%
2015-07-20	0	10.76	10.74	10.76	10.68	10.96	25,201,817	272,296,435	10.805	6.175	6.164	6.175	6.129	6.290	43,913,365	6.2008	0.94%
2015-07-17	0	10.66	10.66	10.68	10.52	10.92	27,519,260	296,598,346	10.778	6.118	6.118	6.129	6.037	6.267	47,951,436	6.1854	0.95%
2015-07-16	0	10.56	10.56	10.58	10.04	10.80	33,783,713	356,304,936	10.547	6.060	6.060	6.072	5.762	6.198	58,867,047	6.0527	1.15%
2015-07-15	0	10.44	10.44	10.46	10.18	10.78	34,726,013	362,176,146	10.430	5.992	5.992	6.003	5.842	6.187	60,508,974	5.9855	-2.61%
2015-07-14	0	10.72	10.70	10.72	10.50	11.08	33,946,644	364,790,541	10.746	6.152	6.141	6.152	6.026	6.359	59,150,949	6.1671	-2.19%
2015-07-13	0	10.96	10.98	11.00	10.60	11.14	47,765,502	520,846,796	10.904	6.290	6.301	6.313	6.083	6.393	83,229,870	6.2579	3.20%
2015-07-10	0	10.62	10.60	10.64	10.00	11.14	63,580,288	684,038,539	10.759	6.095	6.083	6.106	5.739	6.393	110,786,632	6.1744	4.12%
2015-07-09	0	10.20	10.22	10.24	8.910	10.36	91,620,586	910,684,018	9.9397	5.854	5.865	5.877	5.113	5.946	159,645,960	5.7044	14.61%
2015-07-08	0	8.900	8.900	8.930	8.280	9.200	121,706,717	1,072,513,987	8.8123	5.108	5.108	5.125	4.752	5.280	212,070,088	5.0574	-7.87%
2015-07-07	0	9.660	9.650	9.670	9.600	10.60	79,696,167	794,054,814	9.9635	5.544	5.538	5.550	5.509	6.083	138,868,039	5.7181	-7.65%
2015-07-06	0	10.46	10.44	10.46	9.920	11.48	66,611,788	689,650,818	10.353	6.003	5.992	6.003	5.693	6.588	116,068,924	5.9417	-4.74%
2015-07-03	0	10.98	10.98	11.00	10.72	11.30	40,311,119	443,733,163	11.008	6.301	6.301	6.313	6.152	6.485	70,240,844	6.3173	-3.00%
2015-07-02	0	11.32	11.30	11.34	11.20	11.88	33,065,399	376,330,292	11.381	6.497	6.485	6.508	6.428	6.818	57,615,407	6.5318	-2.41%
2015-06-30	0	11.60	11.56	11.60	10.92	11.78	42,125,637	481,977,083	11.441	6.657	6.634	6.657	6.267	6.761	73,402,584	6.5662	1.05%
2015-06-29	0	11.48	11.44	11.48	11.00	11.90	53,920,424	616,740,444	11.438	6.588	6.565	6.588	6.313	6.829	93,954,626	6.5642	-2.05%
2015-06-26	0	11.72	11.72	11.74	11.60	12.20	49,808,042	591,173,613	11.869	6.726	6.726	6.738	6.657	7.002	86,788,931	6.8116	-1.51%
2015-06-25	0	11.90	11.90	11.92	11.82	12.36	25,333,858	302,115,693	11.925	6.829	6.829	6.841	6.783	7.093	44,143,443	6.8440	-2.78%
2015-06-24	0	12.24	12.24	12.26	12.06	12.36	15,092,994	184,031,670	12.193	7.025	7.025	7.036	6.921	7.093	26,299,063	6.9977	-0.16%
2015-06-23	0	12.26	12.24	12.26	11.76	12.30	31,185,876	380,079,092	12.188	7.036	7.025	7.036	6.749	7.059	54,340,398	6.9944	3.90%
2015-06-22	0	11.80	11.78	11.82	11.58	11.86	18,207,002	213,666,400	11.735	6.772	6.761	6.783	6.646	6.806	31,725,123	6.7349	2.40%
2015-06-19	0	11.74	11.80	11.84	11.68	12.28	39,770,421	475,302,426	11.951	6.613	6.647	6.669	6.579	6.917	70,602,839	6.7321	-1.84%
2015-06-18	0	11.96	11.92	11.94	11.84	12.22	20,152,494	241,298,988	11.974	6.737	6.715	6.726	6.669	6.883	35,775,917	6.7447	-1.16%
2015-06-17	0	12.10	12.08	12.10	11.72	12.34	36,333,736	437,084,084	12.030	6.816	6.805	6.816	6.602	6.951	64,501,829	6.7763	1.85%
2015-06-16	0	11.88	11.88	11.90	11.78	12.40	42,078,528	501,436,943	11.917	6.692	6.692	6.703	6.636	6.985	74,700,329	6.7126	-4.50%
2015-06-15	0	12.44	12.42	12.46	12.34	12.84	26,571,836	331,888,828	12.490	7.007	6.996	7.019	6.951	7.233	47,171,918	7.0357	-4.01%
2015-06-12	0	12.96	12.96	12.98	12.74	13.08	23,573,266	304,300,462	12.909	7.300	7.300	7.312	7.176	7.368	41,848,677	7.2714	2.05%
2015-06-11	0	12.70	12.68	12.72	12.54	12.86	22,626,426	286,532,379	12.664	7.154	7.143	7.165	7.064	7.244	40,167,790	7.1334	2.25%
2015-06-10	0	12.42	12.40	12.44	12.32	12.86	27,532,242	347,026,199	12.604	6.996	6.985	7.007	6.940	7.244	48,876,889	7.1000	-2.05%
2015-06-09	0	12.68	12.66	12.72	12.62	13.30	37,479,393	478,720,073	12.773	7.143	7.131	7.165	7.109	7.492	66,535,668	7.1949	-3.79%
2015-06-08	0	13.18	13.16	13.18	13.08	13.40	20,572,752	271,665,349	13.205	7.424	7.413	7.424	7.368	7.548	36,521,984	7.4384	-0.75%
2015-06-05	0	13.28	13.32	13.34	13.06	13.58	39,809,495	529,082,265	13.290	7.481	7.503	7.514	7.357	7.650	70,672,205	7.4864	-1.48%
2015-06-04	0	13.48	13.46	13.50	13.00	13.90	42,407,971	568,827,108	13.413	7.593	7.582	7.605	7.323	7.830	75,285,176	7.5556	-0.88%
2015-06-03	0	13.60	13.56	13.60	13.32	14.02	47,779,889	657,091,382	13.753	7.661	7.638	7.661	7.503	7.897	84,821,727	7.7467	0.44%
2015-06-02	0	13.54	13.56	13.58	13.38	13.74	27,041,908	366,064,864	13.537	7.627	7.638	7.650	7.537	7.740	48,006,419	7.6253	-0.73%
2015-06-01	0	13.64	13.62	13.66	13.12	13.84	38,861,569	528,255,328	13.593	7.683	7.672	7.695	7.390	7.796	68,989,390	7.6571	1.79%
2015-05-29	0	13.40	13.34	13.38	13.30	13.82	60,554,731	818,520,474	13.517	7.548	7.514	7.537	7.492	7.785	107,500,394	7.6141	-2.05%
2015-05-28	0	13.68	13.74	13.76	13.22	14.36	74,527,410	1,025,291,325	13.757	7.706	7.740	7.751	7.447	8.089	132,305,532	7.7494	-3.93%
2015-05-27	0	14.24	14.22	14.24	14.06	14.34	40,745,403	578,430,891	14.196	8.021	8.010	8.021	7.920	8.078	72,333,685	7.9967	-0.42%
2015-05-26	0	14.30	14.30	14.32	14.16	14.80	67,350,176	968,828,408	14.385	8.055	8.055	8.066	7.976	8.337	119,564,076	8.1030	2.58%
2015-05-22	0	13.94	13.90	13.92	13.68	14.06	45,184,704	627,512,049	13.888	7.852	7.830	7.841	7.706	7.920	80,214,599	7.8229	0.00%
2015-05-21	0	13.94	13.92	13.94	13.76	14.14	29,731,877	413,275,024	13.900	7.852	7.841	7.852	7.751	7.965	52,781,813	7.8299	-0.29%
2015-05-20	0	13.98	13.96	13.98	13.84	14.26	43,175,184	604,202,740	13.994	7.875	7.864	7.875	7.796	8.033	76,647,179	7.8829	-0.14%
2015-05-19	0	14.00	13.98	14.00	13.20	14.14	79,709,174	1,106,752,413	13.885	7.886	7.875	7.886	7.436	7.965	141,504,511	7.8213	5.90%
2015-05-18	0	13.22	13.22	13.24	13.00	13.30	39,734,430	523,412,246	13.173	7.447	7.447	7.458	7.323	7.492	70,538,946	7.4202	1.54%
2015-05-15	0	13.02	13.02	13.04	12.54	13.18	49,724,171	643,062,685	12.933	7.334	7.334	7.345	7.064	7.424	88,273,333	7.2849	2.84%
2015-05-14	0	12.66	12.66	12.68	12.46	12.78	35,847,908	453,170,480	12.642	7.131	7.131	7.143	7.019	7.199	63,639,358	7.1209	0.80%
2015-05-13	0	12.56	12.52	12.58	12.42	12.88	43,021,034	541,385,198	12.584	7.075	7.052	7.086	6.996	7.255	76,373,522	7.0887	-1.41%
2015-05-12	0	12.74	12.72	12.74	12.62	13.00	33,531,241	427,865,421	12.760	7.176	7.165	7.176	7.109	7.323	59,526,672	7.1878	-1.09%
2015-05-11	0	12.88	12.86	12.88	12.66	13.18	61,592,967	795,876,382	12.922	7.255	7.244	7.255	7.131	7.424	109,343,533	7.2787	1.10%
2015-05-08	0	12.74	12.70	12.72	11.94	12.94	125,119,541	1,566,810,612	12.523	7.176	7.154	7.165	6.726	7.289	222,119,721	7.0539	9.45%
2015-05-07	0	11.64	11.54	11.56	11.52	12.42	131,674,517	1,552,666,916	11.792	6.557	6.500	6.512	6.489	6.996	233,756,507	6.6422	-5.21%
2015-05-06	0	12.28	12.20	12.22	12.18	13.08	139,281,024	1,740,142,643	12.494	6.917	6.872	6.883	6.861	7.368	247,260,035	7.0377	-7.25%
2015-05-05	0	13.24	13.22	13.24	13.04	14.10	81,933,498	1,094,559,737	13.359	7.458	7.447	7.458	7.345	7.942	145,453,264	7.5252	-4.47%
2015-05-04	0	13.86	13.80	13.82	13.82	14.40	47,729,077	670,858,909	14.056	7.807	7.774	7.785	7.785	8.111	84,731,523	7.9175	-2.26%
2015-04-30	0	14.18	14.12	14.18	14.00	14.48	67,723,920	956,535,464	14.124	7.988	7.954	7.988	7.886	8.157	120,227,568	7.9560	-1.53%
2015-04-29	0	14.40	14.44	14.46	14.40	15.00	67,070,400	975,232,243	14.540	8.111	8.134	8.145	8.111	8.449	119,067,401	8.1906	-4.76%
2015-04-28	0	15.12	15.04	15.14	14.90	15.46	36,912,816	559,899,531	15.168	8.517	8.472	8.528	8.393	8.709	65,529,847	8.5442	-0.53%
2015-04-27	0	15.20	15.20	15.22	14.80	15.48	37,698,811	573,459,314	15.212	8.562	8.562	8.573	8.337	8.720	66,925,192	8.5687	0.66%
2015-04-24	0	15.10	15.08	15.10	14.30	15.28	40,250,313	596,346,841	14.816	8.506	8.495	8.506	8.055	8.607	71,454,772	8.3458	1.34%
2015-04-23	0	14.90	14.88	14.94	14.84	15.36	36,122,585	542,968,615	15.031	8.393	8.382	8.416	8.359	8.652	64,126,981	8.4671	-1.06%
2015-04-22	0	15.06	15.00	15.08	14.22	15.16	51,454,569	767,686,721	14.920	8.483	8.449	8.495	8.010	8.540	91,345,240	8.4042	3.72%
2015-04-21	0	14.52	14.56	14.58	13.72	15.52	114,423,646	1,647,178,870	14.395	8.179	8.202	8.213	7.728	8.742	203,131,726	8.1089	-4.60%
2015-04-20	0	15.22	15.20	15.24	14.90	16.18	78,754,279	1,219,727,239	15.488	8.573	8.562	8.585	8.393	9.114	139,809,324	8.7242	-3.67%
2015-04-17	0	15.80	15.78	15.80	15.74	16.18	58,657,562	935,524,314	15.949	8.900	8.889	8.900	8.866	9.114	104,132,425	8.9840	-0.13%
2015-04-16	0	15.82	15.80	15.84	15.22	15.86	50,917,727	795,736,348	15.628	8.911	8.900	8.923	8.573	8.934	90,392,206	8.8032	-0.25%
2015-04-15	0	15.86	15.80	15.86	15.64	16.46	89,625,622	1,438,222,400	16.047	8.934	8.900	8.934	8.810	9.272	159,108,785	9.0392	0.13%
2015-04-14	0	15.84	15.82	15.84	15.30	16.56	121,556,312	1,956,761,590	16.098	8.923	8.911	8.923	8.618	9.328	215,794,063	9.0677	-2.70%
2015-04-13	0	16.28	16.26	16.30	15.24	16.30	100,786,919	1,610,705,132	15.981	9.170	9.159	9.182	8.585	9.182	178,922,989	9.0022	6.41%
2015-04-10	0	15.30	15.20	15.30	14.38	15.80	120,461,200	1,812,219,805	15.044	8.618	8.562	8.618	8.100	8.900	213,849,954	8.4743	-0.91%
2015-04-09	0	15.44	15.42	15.46	14.86	17.00	203,680,462	3,140,841,388	15.420	8.697	8.686	8.709	8.371	9.576	361,585,784	8.6863	6.19%
2015-04-08	0	14.54	14.50	14.54	13.28	14.68	139,375,093	1,990,477,613	14.281	8.190	8.168	8.190	7.481	8.269	247,427,032	8.0447	14.85%
2015-04-02	0	12.66	12.62	12.64	11.76	12.80	129,969,181	1,604,960,422	12.349	7.131	7.109	7.120	6.624	7.210	230,729,093	6.9560	6.57%
2015-04-01	0	11.88	11.88	11.90	11.02	11.94	103,780,872	1,217,310,489	11.730	6.692	6.692	6.703	6.208	6.726	184,238,034	6.6073	8.79%
2015-03-31	0	10.92	10.88	10.90	10.88	12.60	186,720,289	2,200,065,705	11.783	6.151	6.129	6.140	6.129	7.098	331,477,067	6.6372	-4.38%
2015-03-30	1	11.42	11.40	11.42	10.22	11.86	101,924,364	1,141,534,598	11.200	6.433	6.422	6.433	5.757	6.681	180,942,250	6.3088	14.54%
2015-03-27	0	9.970	9.970	9.980	9.750	10.20	56,090,631	562,586,860	10.030	5.616	5.616	5.622	5.492	5.746	99,575,455	5.6499	1.73%
2015-03-26	0	9.800	9.800	9.810	9.700	9.910	25,000,528	245,639,945	9.8254	5.520	5.520	5.526	5.464	5.582	44,382,438	5.5346	-0.31%
2015-03-25	0	9.830	9.810	9.820	9.770	9.990	22,838,439	225,001,408	9.8519	5.537	5.526	5.532	5.503	5.627	40,544,168	5.5495	-0.81%
2015-03-24	0	9.910	9.890	9.920	9.750	10.00	31,748,022	314,264,467	9.8987	5.582	5.571	5.588	5.492	5.633	56,360,995	5.5759	-0.60%
2015-03-23	0	9.970	9.960	9.980	9.820	10.18	63,403,662	633,943,943	9.9985	5.616	5.610	5.622	5.532	5.734	112,557,987	5.6322	3.53%
2015-03-20	0	9.630	9.590	9.600	9.590	9.940	40,850,992	397,667,106	9.7346	5.425	5.402	5.408	5.402	5.599	72,521,133	5.4835	-2.63%
2015-03-19	0	9.890	9.880	9.890	9.510	9.920	77,995,870	765,186,488	9.8106	5.571	5.565	5.571	5.357	5.588	138,462,951	5.5263	4.21%
2015-03-18	0	9.490	9.480	9.490	9.430	9.630	36,982,262	353,489,784	9.5584	5.346	5.340	5.346	5.312	5.425	65,653,132	5.3842	0.42%
2015-03-17	0	9.450	9.450	9.460	9.280	9.570	62,685,311	592,144,446	9.4463	5.323	5.323	5.329	5.227	5.391	111,282,727	5.3211	1.94%
2015-03-16	0	9.270	9.270	9.280	8.910	9.280	30,885,248	282,042,274	9.1319	5.222	5.222	5.227	5.019	5.227	54,829,346	5.1440	2.32%
2015-03-13	0	9.060	9.050	9.060	8.910	9.140	24,708,687	223,289,630	9.0369	5.103	5.098	5.103	5.019	5.149	43,864,345	5.0905	1.00%
2015-03-12	0	8.970	8.940	8.950	8.900	9.050	20,051,888	179,981,448	8.9758	5.053	5.036	5.042	5.013	5.098	35,597,315	5.0560	1.01%
2015-03-11	0	8.880	8.870	8.880	8.870	9.090	17,199,202	153,913,940	8.9489	5.002	4.996	5.002	4.996	5.120	30,533,056	5.0409	-0.89%
2015-03-10	0	8.960	8.930	8.970	8.910	9.150	20,616,115	185,266,279	8.9865	5.047	5.030	5.053	5.019	5.154	36,598,965	5.0621	-1.97%
2015-03-09	0	9.140	9.140	9.160	8.750	9.180	24,610,247	222,228,222	9.0299	5.149	5.149	5.160	4.929	5.171	43,689,588	5.0865	1.78%
2015-03-06	0	8.980	8.980	8.990	8.870	9.130	25,256,700	226,278,293	8.9591	5.058	5.058	5.064	4.996	5.143	44,837,210	5.0467	-1.10%
2015-03-05	0	9.080	9.090	9.100	8.740	9.130	39,192,790	351,659,085	8.9725	5.115	5.120	5.126	4.923	5.143	69,577,394	5.0542	1.11%
2015-03-04	0	8.980	8.970	8.980	8.950	9.260	36,593,965	331,216,712	9.0511	5.058	5.053	5.058	5.042	5.216	64,963,804	5.0985	-1.64%
2015-03-03	0	9.130	9.120	9.150	9.080	9.260	46,384,704	424,741,956	9.1569	5.143	5.137	5.154	5.115	5.216	82,344,911	5.1581	-1.40%
2015-03-02	0	9.260	9.230	9.250	9.210	9.700	50,721,276	473,975,710	9.3447	5.216	5.199	5.211	5.188	5.464	90,043,454	5.2639	-2.32%
2015-02-27	0	9.480	9.450	9.490	9.450	9.600	38,531,691	365,829,070	9.4942	5.340	5.323	5.346	5.323	5.408	68,403,771	5.3481	-0.63%
2015-02-26	0	9.540	9.520	9.530	9.130	9.620	70,647,521	667,749,841	9.4519	5.374	5.363	5.368	5.143	5.419	125,417,720	5.3242	4.72%
2015-02-25	0	9.110	9.110	9.120	9.060	9.230	29,617,420	270,565,357	9.1353	5.132	5.132	5.137	5.103	5.199	52,578,622	5.1459	-0.98%
2015-02-24	0	9.200	9.200	9.210	8.940	9.280	34,014,722	312,422,274	9.1849	5.182	5.182	5.188	5.036	5.227	60,384,977	5.1738	2.22%
2015-02-23	0	9.000	9.000	9.010	8.800	9.060	22,719,573	203,479,576	8.9561	5.070	5.070	5.075	4.957	5.103	40,333,150	5.0450	0.67%
2015-02-18	0	8.940	8.930	8.940	8.830	9.050	23,059,757	207,022,696	8.9777	5.036	5.030	5.036	4.974	5.098	40,937,065	5.0571	1.25%
2015-02-17	0	8.830	8.820	8.840	8.470	8.990	47,216,887	416,533,562	8.8217	4.974	4.968	4.980	4.771	5.064	83,822,252	4.9692	4.50%
2015-02-16	0	8.450	8.440	8.460	8.350	8.580	18,370,400	154,550,425	8.4130	4.760	4.754	4.765	4.704	4.833	32,612,237	4.7390	-0.82%
2015-02-13	0	8.520	8.510	8.520	8.430	8.660	26,778,999	227,568,406	8.4980	4.799	4.794	4.799	4.749	4.878	47,539,687	4.7869	-0.47%
2015-02-12	0	8.560	8.550	8.560	8.250	8.620	52,229,198	443,100,319	8.4838	4.822	4.816	4.822	4.647	4.856	92,720,408	4.7789	4.01%
2015-02-11	0	8.230	8.230	8.240	8.100	8.270	31,306,312	256,939,870	8.2073	4.636	4.636	4.642	4.563	4.658	55,576,844	4.6231	1.73%
2015-02-10	0	8.090	8.090	8.110	7.900	8.140	36,954,376	298,484,338	8.0771	4.557	4.557	4.568	4.450	4.585	65,603,627	4.5498	2.41%
2015-02-09	0	7.900	7.890	7.910	7.810	8.000	16,986,000	134,592,570	7.9237	4.450	4.444	4.456	4.399	4.506	30,154,567	4.4634	-1.37%
2015-02-06	0	8.010	8.000	8.010	7.920	8.100	27,806,565	222,677,467	8.0081	4.512	4.506	4.512	4.461	4.563	49,363,884	4.5109	0.13%
2015-02-05	0	8.000	8.000	8.020	7.860	8.480	47,467,545	381,721,143	8.0417	4.506	4.506	4.518	4.428	4.777	84,267,236	4.5299	-3.03%
2015-02-04	0	8.250	8.260	8.270	8.000	8.340	48,335,100	396,024,862	8.1933	4.647	4.653	4.658	4.506	4.698	85,807,371	4.6153	2.61%
2015-02-03	0	8.040	8.020	8.030	7.730	8.170	64,903,142	516,635,259	7.9601	4.529	4.518	4.523	4.354	4.602	115,219,954	4.4839	-0.12%
2015-02-02	0	8.050	8.050	8.060	7.870	8.150	64,272,370	514,725,302	8.0085	4.535	4.535	4.540	4.433	4.591	114,100,170	4.5112	-4.73%
2015-01-30	0	8.450	8.450	8.460	8.340	8.650	45,187,208	383,808,669	8.4937	4.760	4.760	4.765	4.698	4.873	80,219,044	4.7845	-0.71%
2015-01-29	0	8.510	8.490	8.500	8.450	8.750	67,385,474	575,855,766	8.5457	4.794	4.782	4.788	4.760	4.929	119,626,739	4.8138	-3.62%
2015-01-28	0	8.830	8.830	8.850	8.820	8.980	21,981,538	195,433,380	8.8908	4.974	4.974	4.985	4.968	5.058	39,022,946	5.0082	-1.23%
2015-01-27	0	8.940	8.940	8.950	8.900	9.150	43,002,229	385,491,309	8.9644	5.036	5.036	5.042	5.013	5.154	76,340,138	5.0497	-1.65%
2015-01-26	0	9.090	9.090	9.100	8.860	9.150	39,897,526	359,129,869	9.0013	5.120	5.120	5.126	4.991	5.154	70,828,483	5.0704	-0.66%
2015-01-23	0	9.150	9.140	9.150	9.010	9.310	46,718,591	427,178,129	9.1436	5.154	5.149	5.154	5.075	5.244	82,937,647	5.1506	0.66%
2015-01-22	0	9.090	9.090	9.100	9.040	9.420	44,448,374	406,032,654	9.1349	5.120	5.120	5.126	5.092	5.306	78,907,422	5.1457	-2.36%
2015-01-21	0	9.310	9.290	9.300	9.120	9.340	52,828,777	487,455,268	9.2271	5.244	5.233	5.239	5.137	5.261	93,784,816	5.1976	2.53%
2015-01-20	0	9.080	9.050	9.060	8.830	9.200	69,330,774	627,884,373	9.0564	5.115	5.098	5.103	4.974	5.182	123,080,152	5.1014	2.95%
2015-01-19	0	8.820	8.830	8.840	8.610	9.500	89,087,619	795,041,637	8.9243	4.968	4.974	4.980	4.850	5.351	158,153,689	5.0270	-7.74%
2015-01-16	0	9.560	9.560	9.570	9.530	9.770	40,077,917	385,907,945	9.6289	5.385	5.385	5.391	5.368	5.503	71,148,724	5.4240	-1.75%
2015-01-15	0	9.730	9.710	9.740	9.520	9.810	49,390,126	479,861,433	9.7157	5.481	5.470	5.487	5.363	5.526	87,680,317	5.4729	-0.51%
2015-01-14	0	9.780	9.740	9.780	9.700	10.10	45,041,627	446,191,074	9.9062	5.509	5.487	5.509	5.464	5.689	79,960,600	5.5801	-1.41%
2015-01-13	0	9.920	9.920	9.930	9.760	9.990	38,704,770	383,398,081	9.9057	5.588	5.588	5.594	5.498	5.627	68,711,031	5.5799	1.54%
2015-01-12	0	9.770	9.760	9.780	9.640	9.930	38,120,097	372,413,995	9.7695	5.503	5.498	5.509	5.430	5.594	67,673,085	5.5031	1.14%
2015-01-09	0	9.660	9.640	9.650	9.620	10.24	86,086,005	854,814,375	9.9298	5.441	5.430	5.436	5.419	5.768	152,825,044	5.5934	-1.63%
2015-01-08	0	9.820	9.820	9.840	9.520	9.900	42,125,802	411,359,628	9.7650	5.532	5.532	5.543	5.363	5.577	74,784,253	5.5006	1.66%
2015-01-07	0	9.660	9.660	9.670	9.420	9.910	47,662,168	461,947,033	9.6921	5.441	5.441	5.447	5.306	5.582	84,612,742	5.4595	1.79%
2015-01-06	0	9.490	9.480	9.500	9.410	9.930	57,910,294	554,235,042	9.5706	5.346	5.340	5.351	5.301	5.594	102,805,830	5.3911	-3.46%
2015-01-05	0	9.830	9.830	9.850	9.700	10.06	46,859,495	464,574,942	9.9142	5.537	5.537	5.548	5.464	5.667	83,187,789	5.5847	-1.70%
2015-01-02	0	10.00	9.990	10.00	9.330	10.10	73,275,008	726,586,530	9.9159	5.633	5.627	5.633	5.256	5.689	130,082,193	5.5856	7.18%
2014-12-31	0	9.330	9.300	9.330	9.220	9.420	21,947,537	203,769,461	9.2844	5.256	5.239	5.256	5.194	5.306	38,962,585	5.2299	-0.85%
2014-12-30	0	9.410	9.420	9.430	9.250	9.640	40,390,420	377,823,528	9.3543	5.301	5.306	5.312	5.211	5.430	71,703,498	5.2692	-1.77%
2014-12-29	0	9.580	9.570	9.580	9.200	9.730	70,047,333	663,740,952	9.4756	5.396	5.391	5.396	5.182	5.481	124,352,231	5.3376	10.88%
2014-12-24	0	8.640	8.630	8.640	8.460	9.490	90,355,286	795,875,980	8.8083	4.867	4.861	4.867	4.765	5.346	160,404,128	4.9617	-8.96%
2014-12-23	0	9.490	9.490	9.510	9.400	9.810	39,016,081	373,690,243	9.5779	5.346	5.346	5.357	5.295	5.526	69,263,689	5.3952	-0.32%
2014-12-22	0	9.520	9.470	9.480	9.360	10.00	91,066,312	882,440,572	9.6901	5.363	5.334	5.340	5.272	5.633	161,666,384	5.4584	-0.52%
2014-12-19	0	9.570	9.560	9.570	9.190	9.860	88,336,133	844,401,890	9.5590	5.391	5.385	5.391	5.177	5.554	156,819,606	5.3845	-1.34%
2014-12-18	0	9.700	9.680	9.700	9.020	9.720	104,186,642	988,092,622	9.4839	5.464	5.453	5.464	5.081	5.475	184,958,382	5.3422	6.36%
2014-12-17	0	9.120	9.090	9.100	8.430	9.190	113,821,295	1,015,740,150	8.9240	5.137	5.120	5.126	4.749	5.177	202,062,396	5.0269	8.19%
2014-12-16	0	8.430	8.450	8.460	8.290	8.650	64,816,787	547,787,962	8.4513	4.749	4.760	4.765	4.670	4.873	115,066,651	4.7606	-1.40%
2014-12-15	0	8.550	8.560	8.570	8.270	8.570	56,345,980	479,088,414	8.5026	4.816	4.822	4.827	4.658	4.827	100,028,766	4.7895	2.40%
2014-12-12	0	8.350	8.360	8.370	8.310	8.530	70,394,891	593,833,911	8.4358	4.704	4.709	4.715	4.681	4.805	124,969,237	4.7518	-0.71%
2014-12-11	0	8.410	8.390	8.410	7.950	8.440	58,306,725	482,387,775	8.2733	4.737	4.726	4.737	4.478	4.754	103,509,599	4.6603	2.56%
2014-12-10	0	8.200	8.160	8.190	7.660	8.230	53,779,914	433,683,596	8.0640	4.619	4.597	4.613	4.315	4.636	95,473,332	4.5425	6.08%
2014-12-09	0	7.730	7.730	7.740	7.600	8.550	82,539,025	669,357,776	8.1096	4.354	4.354	4.360	4.281	4.816	146,528,232	4.5681	-5.73%
2014-12-08	0	8.200	8.200	8.220	7.630	8.300	84,669,096	678,256,768	8.0107	4.619	4.619	4.630	4.298	4.675	150,309,662	4.5124	7.75%
2014-12-05	0	7.610	7.590	7.620	7.430	7.750	35,136,798	267,052,009	7.6004	4.287	4.275	4.292	4.185	4.366	62,376,953	4.2813	-0.26%
2014-12-04	0	7.630	7.620	7.660	7.520	7.720	40,401,932	307,798,256	7.6184	4.298	4.292	4.315	4.236	4.349	71,723,935	4.2914	0.66%
2014-12-03	0	7.580	7.580	7.590	7.530	7.840	27,279,365	209,438,449	7.6775	4.270	4.270	4.275	4.242	4.416	48,427,966	4.3247	-0.66%
2014-12-02	0	7.630	7.600	7.630	7.350	7.690	29,720,945	225,262,848	7.5793	4.298	4.281	4.298	4.140	4.332	52,762,406	4.2694	2.83%
2014-12-01	0	7.420	7.420	7.440	7.370	7.700	30,212,784	226,054,977	7.4821	4.180	4.180	4.191	4.152	4.337	53,635,548	4.2146	-4.38%
2014-11-28	0	7.760	7.720	7.760	7.500	7.830	35,037,878	269,348,786	7.6874	4.371	4.349	4.371	4.225	4.411	62,201,344	4.3303	1.31%
2014-11-27	0	7.660	7.660	7.670	7.540	7.890	38,405,534	293,637,600	7.6457	4.315	4.315	4.320	4.247	4.444	68,179,810	4.3068	-1.54%
2014-11-26	0	7.780	7.780	7.790	7.530	7.830	40,892,695	316,269,875	7.7341	4.382	4.382	4.388	4.242	4.411	72,595,167	4.3566	3.32%
2014-11-25	0	7.530	7.530	7.590	7.440	7.700	47,698,245	361,837,479	7.5860	4.242	4.242	4.275	4.191	4.337	84,676,788	4.2732	-2.96%
2014-11-24	0	7.760	7.750	7.760	7.100	7.870	104,214,682	791,308,064	7.5931	4.371	4.366	4.371	3.999	4.433	185,008,160	4.2772	12.63%
2014-11-21	0	6.890	6.890	6.930	6.850	6.970	47,911,156	330,357,192	6.8952	3.881	3.881	3.904	3.859	3.926	85,054,760	3.8841	-1.15%
2014-11-20	0	6.970	6.960	6.980	6.880	7.050	16,332,825	114,037,621	6.9821	3.926	3.921	3.932	3.875	3.971	28,995,011	3.9330	0.43%
2014-11-19	0	6.940	6.920	6.940	6.900	7.130	20,368,711	142,987,760	7.0200	3.909	3.898	3.909	3.887	4.016	36,159,759	3.9543	-0.57%
2014-11-18	0	6.980	6.970	6.980	6.810	7.060	26,630,083	185,560,503	6.9681	3.932	3.926	3.932	3.836	3.977	47,275,322	3.9251	2.20%
2014-11-17	0	6.830	6.820	6.840	6.810	7.060	27,450,890	189,955,921	6.9198	3.847	3.842	3.853	3.836	3.977	48,732,468	3.8979	-2.43%
2014-11-14	0	7.000	7.000	7.010	6.950	7.130	22,921,586	161,024,665	7.0250	3.943	3.943	3.949	3.915	4.016	40,691,776	3.9572	-1.13%
2014-11-13	0	7.080	7.060	7.080	7.040	7.150	26,381,738	187,162,204	7.0944	3.988	3.977	3.988	3.966	4.028	46,834,445	3.9963	-0.42%
2014-11-12	0	7.110	7.090	7.120	6.910	7.180	45,496,076	322,518,099	7.0889	4.005	3.994	4.011	3.892	4.044	80,767,365	3.9932	1.43%
2014-11-11	0	7.010	7.000	7.010	6.960	7.200	47,102,899	332,466,657	7.0583	3.949	3.943	3.949	3.921	4.056	83,619,894	3.9759	-1.54%
2014-11-10	0	7.120	7.100	7.110	6.900	7.240	77,441,212	551,448,607	7.1209	4.011	3.999	4.005	3.887	4.078	137,478,289	4.0112	4.09%
2014-11-07	0	6.840	6.830	6.840	6.700	7.170	116,081,288	804,509,332	6.9306	3.853	3.847	3.853	3.774	4.039	206,074,471	3.9040	2.09%
2014-11-06	0	6.700	6.690	6.710	6.370	6.800	77,233,184	512,505,493	6.6358	3.774	3.768	3.780	3.588	3.830	137,108,985	3.7379	2.92%
2014-11-05	0	6.510	6.490	6.520	6.420	6.650	64,293,762	419,095,917	6.5185	3.667	3.656	3.673	3.616	3.746	114,138,146	3.6718	-0.91%
2014-11-04	0	6.570	6.550	6.570	6.060	6.670	158,215,292	1,030,432,905	6.5129	3.701	3.690	3.701	3.414	3.757	280,873,285	3.6687	8.96%
2014-11-03	0	6.030	6.020	6.040	5.910	6.060	24,657,982	148,129,331	6.0074	3.397	3.391	3.402	3.329	3.414	43,774,330	3.3839	1.34%
2014-10-31	0	5.950	5.950	5.980	5.900	6.000	20,120,705	119,986,286	5.9633	3.352	3.352	3.369	3.323	3.380	35,719,483	3.3591	0.68%
2014-10-30	0	5.910	5.900	5.930	5.840	6.020	23,505,335	139,372,616	5.9294	3.329	3.323	3.340	3.290	3.391	41,728,082	3.3400	-0.17%
2014-10-29	0	5.920	5.910	5.930	5.780	5.980	41,359,944	244,436,041	5.9100	3.335	3.329	3.340	3.256	3.369	73,424,656	3.3291	2.96%
2014-10-28	0	5.750	5.750	5.770	5.600	5.790	23,120,242	132,631,673	5.7366	3.239	3.239	3.250	3.154	3.261	41,044,442	3.2314	2.31%
2014-10-27	0	5.620	5.620	5.630	5.580	5.760	8,541,886	48,008,000	5.6203	3.166	3.166	3.171	3.143	3.245	15,164,069	3.1659	-1.06%
2014-10-24	0	5.680	5.670	5.690	5.630	5.760	6,985,482	39,605,688	5.6697	3.200	3.194	3.205	3.171	3.245	12,401,047	3.1937	-0.53%
2014-10-23	0	5.710	5.700	5.720	5.630	5.810	19,288,433	110,695,112	5.7389	3.216	3.211	3.222	3.171	3.273	34,241,984	3.2327	1.06%
2014-10-22	0	5.650	5.640	5.650	5.590	5.670	15,456,261	87,199,807	5.6417	3.183	3.177	3.183	3.149	3.194	27,438,882	3.1780	2.17%
2014-10-21	0	5.530	5.530	5.540	5.520	5.610	9,431,649	52,416,929	5.5576	3.115	3.115	3.121	3.109	3.160	16,743,630	3.1306	-0.90%
2014-10-20	0	5.580	5.560	5.580	5.520	5.690	32,955,322	183,456,391	5.5668	3.143	3.132	3.143	3.109	3.205	58,504,266	3.1358	0.18%
2014-10-17	0	5.570	5.560	5.570	5.510	5.650	40,428,001	226,060,786	5.5917	3.138	3.132	3.138	3.104	3.183	71,770,214	3.1498	-1.24%
2014-10-16	0	5.640	5.610	5.650	5.460	5.680	32,542,930	182,882,246	5.6197	3.177	3.160	3.183	3.076	3.200	57,772,163	3.1656	2.55%
2014-10-15	0	5.500	5.500	5.510	5.480	5.590	13,734,258	75,978,337	5.5320	3.098	3.098	3.104	3.087	3.149	24,381,879	3.1162	0.55%
2014-10-14	0	5.470	5.470	5.480	5.450	5.560	10,864,072	59,824,978	5.5067	3.081	3.081	3.087	3.070	3.132	19,286,553	3.1019	-0.91%
2014-10-13	0	5.520	5.510	5.520	5.450	5.530	13,687,216	75,109,041	5.4875	3.109	3.104	3.109	3.070	3.115	24,298,368	3.0911	-0.36%
2014-10-10	0	5.540	5.550	5.560	5.520	5.600	19,324,029	107,104,912	5.5426	3.121	3.126	3.132	3.109	3.154	34,305,176	3.1221	-1.60%
2014-10-09	0	5.630	5.610	5.630	5.570	5.660	12,688,669	71,396,812	5.6268	3.171	3.160	3.171	3.138	3.188	22,525,687	3.1696	1.44%
2014-10-08	0	5.550	5.540	5.560	5.510	5.610	21,047,270	117,105,491	5.5639	3.126	3.121	3.132	3.104	3.160	37,364,377	3.1341	-0.36%
2014-10-07	0	5.570	5.570	5.590	5.560	5.640	18,954,182	106,001,410	5.5925	3.138	3.138	3.149	3.132	3.177	33,648,602	3.1502	-1.07%
2014-10-06	0	5.630	5.630	5.650	5.520	5.650	15,299,831	85,438,104	5.5843	3.171	3.171	3.183	3.109	3.183	27,161,178	3.1456	0.54%
2014-10-03	0	5.600	5.590	5.620	5.500	5.690	16,167,953	90,306,463	5.5855	3.154	3.149	3.166	3.098	3.205	28,702,321	3.1463	0.00%
2014-09-30	0	5.600	5.600	5.610	5.560	5.710	22,832,476	128,089,782	5.6100	3.154	3.154	3.160	3.132	3.216	40,533,582	3.1601	-2.27%
2014-09-29	0	5.730	5.730	5.750	5.630	5.790	20,971,522	119,499,788	5.6982	3.228	3.228	3.239	3.171	3.261	37,229,905	3.2098	-1.04%
2014-09-26	0	5.790	5.790	5.810	5.770	5.850	14,192,163	82,380,289	5.8046	3.261	3.261	3.273	3.250	3.295	25,194,780	3.2697	0.17%
2014-09-25	0	5.780	5.770	5.780	5.750	5.850	17,556,158	101,851,631	5.8015	3.256	3.250	3.256	3.239	3.295	31,166,746	3.2680	0.52%
2014-09-24	0	5.750	5.750	5.760	5.640	5.870	26,827,273	154,488,915	5.7587	3.239	3.239	3.245	3.177	3.307	47,625,386	3.2438	1.95%
2014-09-23	0	5.640	5.620	5.650	5.620	5.720	13,831,751	78,451,169	5.6718	3.177	3.166	3.183	3.166	3.222	24,554,955	3.1949	-0.35%
2014-09-22	0	5.660	5.660	5.680	5.600	5.720	18,041,760	102,247,461	5.6673	3.188	3.188	3.200	3.154	3.222	32,028,815	3.1924	-1.74%
2014-09-19	0	5.760	5.740	5.750	5.730	5.820	39,034,326	225,250,075	5.7706	3.245	3.233	3.239	3.228	3.278	69,296,079	3.2505	-0.52%
2014-09-18	0	5.790	5.790	5.800	5.700	5.860	19,461,626	111,950,437	5.7524	3.261	3.261	3.267	3.211	3.301	34,549,447	3.2403	-1.03%
2014-09-17	0	5.850	5.840	5.870	5.800	5.880	26,408,765	154,519,136	5.8511	3.295	3.290	3.307	3.267	3.312	46,882,425	3.2959	1.56%
2014-09-16	0	5.760	5.760	5.780	5.630	5.850	30,480,834	175,907,830	5.7711	3.245	3.245	3.256	3.171	3.295	54,111,406	3.2508	2.86%
2014-09-15	0	5.600	5.590	5.600	5.560	5.680	24,171,211	135,542,035	5.6076	3.154	3.149	3.154	3.132	3.200	42,910,185	3.1587	-0.88%
2014-09-12	0	5.650	5.660	5.680	5.620	5.730	9,036,939	51,338,633	5.6810	3.183	3.188	3.200	3.166	3.228	16,042,917	3.2001	-0.18%
2014-09-11	0	5.660	5.650	5.670	5.620	5.760	13,350,114	75,828,165	5.6800	3.188	3.183	3.194	3.166	3.245	23,699,924	3.1995	0.00%
2014-09-10	0	5.660	5.660	5.670	5.650	5.780	16,147,000	91,860,625	5.6890	3.188	3.188	3.194	3.183	3.256	28,665,124	3.2046	-2.08%
2014-09-08	0	5.780	5.780	5.790	5.710	5.820	15,722,827	90,652,780	5.7657	3.256	3.256	3.261	3.216	3.278	27,912,106	3.2478	0.35%
2014-09-05	0	5.760	5.760	5.780	5.730	5.870	22,162,139	128,160,363	5.7829	3.245	3.245	3.256	3.228	3.307	39,343,560	3.2575	-1.37%
2014-09-04	0	5.840	5.840	5.850	5.800	5.900	19,272,374	112,688,644	5.8472	3.290	3.290	3.295	3.267	3.323	34,213,475	3.2937	-0.17%
2014-09-03	0	5.850	5.850	5.860	5.720	5.880	18,653,240	108,923,558	5.8394	3.295	3.295	3.301	3.222	3.312	33,114,351	3.2893	1.39%
2014-09-02	0	5.770	5.760	5.770	5.630	5.790	25,341,868	145,191,456	5.7293	3.250	3.245	3.250	3.171	3.261	44,988,405	3.2273	0.17%
2014-09-01	0	5.760	5.750	5.760	5.580	5.830	31,396,911	179,404,388	5.7141	3.245	3.239	3.245	3.143	3.284	55,737,681	3.2187	1.95%
2014-08-29	0	5.650	5.620	5.660	5.480	5.670	23,671,992	131,873,449	5.5709	3.183	3.166	3.188	3.087	3.194	42,023,941	3.1381	1.25%
2014-08-28	0	5.580	5.590	5.600	5.570	5.770	26,390,853	149,051,038	5.6478	3.143	3.149	3.154	3.138	3.250	46,850,627	3.1814	-3.46%
2014-08-27	0	5.780	5.780	5.790	5.780	5.900	14,077,272	82,026,050	5.8268	3.256	3.256	3.261	3.256	3.323	24,990,818	3.2822	-1.70%
2014-08-26	0	5.880	5.860	5.880	5.800	5.940	12,072,795	70,731,407	5.8587	3.312	3.301	3.312	3.267	3.346	21,432,350	3.3002	-0.68%
2014-08-25	0	5.920	5.910	5.920	5.880	6.000	6,494,868	38,449,755	5.9200	3.335	3.329	3.335	3.312	3.380	11,530,080	3.3347	-1.33%
2014-08-22	0	6.000	5.990	6.010	5.870	6.020	11,006,014	65,385,485	5.9409	3.380	3.374	3.385	3.307	3.391	19,538,537	3.3465	2.04%
2014-08-21	0	5.880	5.870	5.900	5.870	6.020	12,386,660	73,281,894	5.9162	3.312	3.307	3.323	3.307	3.391	21,989,542	3.3326	-2.49%
2014-08-20	0	6.030	6.020	6.040	5.900	6.050	10,346,242	62,335,143	6.0249	3.397	3.391	3.402	3.323	3.408	18,367,270	3.3938	1.34%
2014-08-19	0	5.950	5.940	5.970	5.900	5.990	6,788,320	40,293,361	5.9357	3.352	3.346	3.363	3.323	3.374	12,051,033	3.3436	-0.50%
2014-08-18	0	5.980	5.970	5.980	5.930	6.080	12,381,554	73,934,674	5.9714	3.369	3.363	3.369	3.340	3.425	21,980,478	3.3637	-1.97%
2014-08-15	0	6.100	6.080	6.090	5.960	6.130	16,646,734	101,087,682	6.0725	3.436	3.425	3.430	3.357	3.453	29,552,282	3.4206	0.49%
2014-08-14	0	6.070	6.060	6.070	6.010	6.150	27,439,300	167,309,147	6.0974	3.419	3.414	3.419	3.385	3.464	48,711,893	3.4347	1.17%
2014-08-13	0	6.000	5.990	6.000	5.890	6.000	24,178,156	144,364,910	5.9709	3.380	3.374	3.380	3.318	3.380	42,922,514	3.3634	1.87%
2014-08-12	0	5.890	5.900	5.910	5.790	5.910	11,695,528	68,548,011	5.8610	3.318	3.323	3.329	3.261	3.329	20,762,603	3.3015	0.68%
2014-08-11	0	5.850	5.840	5.870	5.760	5.880	7,336,230	42,837,985	5.8392	3.295	3.290	3.307	3.245	3.312	13,023,716	3.2892	0.86%
2014-08-08	0	5.800	5.780	5.810	5.750	5.850	9,170,584	53,117,199	5.7921	3.267	3.256	3.273	3.239	3.295	16,280,171	3.2627	-0.51%
2014-08-07	0	5.830	5.810	5.830	5.800	5.880	8,854,777	51,599,831	5.8273	3.284	3.273	3.284	3.267	3.312	15,719,532	3.2825	-0.85%
2014-08-06	0	5.880	5.860	5.880	5.810	5.920	9,062,270	53,062,723	5.8553	3.312	3.301	3.312	3.273	3.335	16,087,886	3.2983	-0.17%
2014-08-05	0	5.890	5.870	5.890	5.850	5.920	10,184,515	59,947,991	5.8862	3.318	3.307	3.318	3.295	3.335	18,080,162	3.3157	0.00%
2014-08-04	0	5.890	5.880	5.900	5.740	5.900	11,807,689	69,014,956	5.8449	3.318	3.312	3.323	3.233	3.323	20,961,718	3.2924	2.97%
2014-08-01	0	5.720	5.710	5.730	5.700	5.840	19,672,927	113,269,246	5.7576	3.222	3.216	3.228	3.211	3.290	34,924,561	3.2433	-3.21%
2014-07-31	0	5.910	5.900	5.920	5.830	5.930	15,954,404	93,892,515	5.8851	3.329	3.323	3.335	3.284	3.340	28,323,216	3.3150	0.85%
2014-07-30	0	5.860	5.860	5.870	5.800	5.950	13,313,339	78,392,059	5.8882	3.301	3.301	3.307	3.267	3.352	23,634,639	3.3168	-0.17%
2014-07-29	0	5.870	5.870	5.880	5.820	5.910	17,188,256	100,873,150	5.8687	3.307	3.307	3.312	3.278	3.329	30,513,624	3.3058	0.00%
2014-07-28	0	5.870	5.870	5.880	5.860	5.970	14,329,212	84,719,320	5.9124	3.307	3.307	3.312	3.301	3.363	25,438,077	3.3304	0.17%
2014-07-25	0	5.860	5.850	5.860	5.740	5.860	12,760,028	74,122,676	5.8090	3.301	3.295	3.301	3.233	3.301	22,652,368	3.2722	0.69%
2014-07-24	0	5.820	5.800	5.820	5.800	5.900	33,126,195	193,694,209	5.8472	3.278	3.267	3.278	3.267	3.323	58,807,610	3.2937	-0.34%
2014-07-23	0	5.840	5.830	5.850	5.640	5.850	31,453,145	181,721,736	5.7775	3.290	3.284	3.295	3.177	3.295	55,837,511	3.2545	3.00%
2014-07-22	0	5.670	5.670	5.680	5.510	5.680	20,081,096	113,314,158	5.6428	3.194	3.194	3.200	3.104	3.200	35,649,167	3.1786	2.90%
2014-07-21	0	5.510	5.500	5.520	5.500	5.650	13,951,836	77,765,334	5.5738	3.104	3.098	3.109	3.098	3.183	24,768,137	3.1397	-1.25%
2014-07-18	0	5.580	5.570	5.590	5.550	5.610	10,970,200	61,159,893	5.5751	3.143	3.138	3.149	3.126	3.160	19,474,958	3.1404	-0.53%
2014-07-17	0	5.610	5.600	5.610	5.600	5.690	13,901,491	78,261,074	5.6297	3.160	3.154	3.160	3.154	3.205	24,678,761	3.1712	-1.23%
2014-07-16	0	5.680	5.660	5.690	5.590	5.690	40,062,243	225,065,658	5.6179	3.200	3.188	3.205	3.149	3.205	71,120,899	3.1646	1.79%
2014-07-15	0	5.580	5.580	5.600	5.560	5.650	11,484,909	64,129,888	5.5838	3.143	3.143	3.154	3.132	3.183	20,388,700	3.1454	-0.89%
2014-07-14	0	5.630	5.620	5.630	5.540	5.650	21,948,050	123,042,657	5.6061	3.171	3.166	3.171	3.121	3.183	38,963,496	3.1579	1.62%
2014-07-11	0	5.540	5.530	5.540	5.450	5.550	19,663,852	108,287,146	5.5069	3.121	3.115	3.121	3.070	3.126	34,908,451	3.1020	0.54%
2014-07-10	0	5.510	5.490	5.500	5.370	5.520	28,688,352	156,388,704	5.4513	3.104	3.093	3.098	3.025	3.109	50,929,285	3.0707	3.38%
2014-07-09	0	5.330	5.330	5.360	5.330	5.440	22,828,698	122,625,069	5.3715	3.002	3.002	3.019	3.002	3.064	40,526,875	3.0258	-1.84%
2014-07-08	0	5.430	5.420	5.430	5.340	5.440	9,433,863	51,051,387	5.4115	3.059	3.053	3.059	3.008	3.064	16,747,560	3.0483	0.93%
2014-07-07	0	5.380	5.380	5.400	5.350	5.440	11,493,877	62,074,704	5.4007	3.031	3.031	3.042	3.014	3.064	20,404,620	3.0422	0.75%
2014-07-04	0	5.340	5.340	5.350	5.310	5.390	11,623,804	62,226,152	5.3533	3.008	3.008	3.014	2.991	3.036	20,635,275	3.0155	0.95%
2014-07-03	0	5.290	5.280	5.300	5.220	5.310	11,304,100	59,708,360	5.2820	2.980	2.974	2.985	2.940	2.991	20,067,717	2.9753	0.57%
2014-07-02	0	5.260	5.260	5.280	5.210	5.290	13,751,576	72,240,317	5.2532	2.963	2.963	2.974	2.935	2.980	24,412,623	2.9591	1.15%
2014-06-30	0	5.200	5.190	5.200	5.100	5.240	11,995,996	62,403,840	5.2021	2.929	2.924	2.929	2.873	2.952	21,296,012	2.9303	1.17%
2014-06-27	0	5.140	5.120	5.140	5.070	5.210	14,965,079	76,604,974	5.1189	2.895	2.884	2.895	2.856	2.935	26,566,907	2.8835	-0.58%
2014-06-26	0	5.170	5.150	5.180	5.130	5.220	9,851,090	50,897,330	5.1667	2.912	2.901	2.918	2.890	2.940	17,488,246	2.9104	0.78%
2014-06-25	0	5.130	5.130	5.150	5.120	5.190	10,058,724	51,719,182	5.1417	2.890	2.890	2.901	2.884	2.924	17,856,851	2.8963	-0.19%
2014-06-24	0	5.140	5.140	5.160	5.110	5.220	5,474,910	28,283,661	5.1661	2.895	2.895	2.907	2.878	2.940	9,719,389	2.9100	0.39%
2014-06-23	0	5.120	5.120	5.130	5.120	5.260	14,981,126	77,768,698	5.1911	2.884	2.884	2.890	2.884	2.963	26,595,394	2.9241	-1.03%
2014-06-20	0	5.410	5.400	5.410	5.340	5.430	16,199,458	87,319,413	5.3903	2.914	2.909	2.914	2.876	2.925	30,075,513	2.9033	1.12%
2014-06-19	0	5.350	5.340	5.360	5.320	5.370	11,058,375	59,102,459	5.3446	2.882	2.876	2.887	2.865	2.892	20,530,706	2.8787	1.13%
2014-06-18	0	5.290	5.290	5.320	5.290	5.420	19,244,223	102,657,251	5.3344	2.849	2.849	2.865	2.849	2.919	35,728,349	2.8733	-2.04%
2014-06-17	0	5.400	5.380	5.390	5.340	5.430	16,212,574	87,220,808	5.3798	2.909	2.898	2.903	2.876	2.925	30,099,864	2.8977	-0.55%
2014-06-16	0	5.430	5.410	5.430	5.410	5.530	11,096,125	60,703,014	5.4706	2.925	2.914	2.925	2.914	2.979	20,600,791	2.9466	-1.63%
2014-06-13	0	5.520	5.520	5.530	5.420	5.550	16,129,362	88,796,955	5.5053	2.973	2.973	2.979	2.919	2.989	29,945,375	2.9653	0.73%
2014-06-12	0	5.480	5.470	5.500	5.420	5.510	16,391,834	89,786,421	5.4775	2.952	2.946	2.962	2.919	2.968	30,432,674	2.9503	1.11%
2014-06-11	0	5.420	5.400	5.430	5.390	5.450	11,420,197	61,819,856	5.4132	2.919	2.909	2.925	2.903	2.936	21,202,456	2.9157	-0.18%
2014-06-10	0	5.430	5.420	5.440	5.380	5.440	16,419,671	88,922,048	5.4156	2.925	2.919	2.930	2.898	2.930	30,484,355	2.9170	0.37%
2014-06-09	0	5.410	5.400	5.420	5.290	5.450	19,133,718	103,359,006	5.4019	2.914	2.909	2.919	2.849	2.936	35,523,188	2.9096	1.88%
2014-06-06	0	5.310	5.290	5.320	5.270	5.320	9,884,622	52,368,223	5.2979	2.860	2.849	2.865	2.839	2.865	18,351,545	2.8536	0.38%
2014-06-05	0	5.290	5.280	5.290	5.240	5.300	11,010,312	58,127,158	5.2793	2.849	2.844	2.849	2.822	2.855	20,441,473	2.8436	0.57%
2014-06-04	0	5.260	5.260	5.280	5.250	5.310	12,145,558	64,081,647	5.2761	2.833	2.833	2.844	2.828	2.860	22,549,143	2.8419	-0.19%
2014-06-03	0	5.270	5.250	5.280	5.220	5.310	33,844,895	178,382,220	5.2706	2.839	2.828	2.844	2.812	2.860	62,835,596	2.8389	1.74%
2014-05-30	0	5.180	5.170	5.180	5.160	5.250	26,041,385	135,614,210	5.2076	2.790	2.785	2.790	2.779	2.828	48,347,792	2.8050	-1.15%
2014-05-29	0	5.240	5.230	5.240	5.190	5.270	15,186,218	79,558,533	5.2389	2.822	2.817	2.822	2.795	2.839	28,194,357	2.8218	0.58%
2014-05-28	0	5.210	5.200	5.210	5.180	5.270	18,666,505	97,321,397	5.2137	2.806	2.801	2.806	2.790	2.839	34,655,772	2.8082	-0.38%
2014-05-27	0	5.230	5.230	5.240	5.220	5.280	10,658,610	55,887,349	5.2434	2.817	2.817	2.822	2.812	2.844	19,788,512	2.8242	-0.19%
2014-05-26	0	5.240	5.250	5.260	5.210	5.310	20,426,657	107,343,968	5.2551	2.822	2.828	2.833	2.806	2.860	37,923,627	2.8305	-0.38%
2014-05-23	0	5.260	5.250	5.270	5.210	5.320	23,692,237	124,823,151	5.2685	2.833	2.828	2.839	2.806	2.865	43,986,422	2.8378	0.00%
2014-05-22	0	5.260	5.250	5.270	5.220	5.320	17,471,981	92,100,964	5.2714	2.833	2.828	2.839	2.812	2.865	32,438,048	2.8393	0.77%
2014-05-21	0	5.220	5.200	5.220	5.040	5.230	15,318,511	79,282,231	5.1756	2.812	2.801	2.812	2.715	2.817	28,439,969	2.7877	0.19%
2014-05-20	0	5.210	5.200	5.210	5.200	5.340	10,284,421	53,859,171	5.2370	2.806	2.801	2.806	2.801	2.876	19,093,802	2.8208	-0.95%
2014-05-19	0	5.260	5.250	5.260	5.210	5.350	10,466,818	54,968,617	5.2517	2.833	2.828	2.833	2.806	2.882	19,432,436	2.8287	-1.50%
2014-05-16	0	5.340	5.320	5.350	5.300	5.380	10,039,746	53,631,093	5.3419	2.876	2.865	2.882	2.855	2.898	18,639,544	2.8773	-0.93%
2014-05-15	0	5.390	5.380	5.390	5.330	5.430	11,366,522	61,218,531	5.3859	2.903	2.898	2.903	2.871	2.925	21,102,804	2.9010	-0.19%
2014-05-14	0	5.400	5.370	5.380	5.280	5.420	19,315,391	103,708,560	5.3692	2.909	2.892	2.898	2.844	2.919	35,860,478	2.8920	2.08%
2014-05-13	0	5.290	5.280	5.300	5.220	5.320	9,902,823	52,132,232	5.2644	2.849	2.844	2.855	2.812	2.865	18,385,336	2.8355	0.57%
2014-05-12	0	5.260	5.260	5.270	5.180	5.330	18,706,353	98,131,715	5.2459	2.833	2.833	2.839	2.790	2.871	34,729,753	2.8256	0.96%
2014-05-09	0	5.210	5.190	5.220	5.160	5.280	9,051,993	47,192,895	5.2135	2.806	2.795	2.812	2.779	2.844	16,805,706	2.8081	-0.38%
2014-05-08	0	5.230	5.230	5.240	5.160	5.250	14,742,980	76,911,162	5.2168	2.817	2.817	2.822	2.779	2.828	27,371,452	2.8099	2.15%
2014-05-07	0	5.120	5.120	5.140	5.090	5.230	13,704,244	70,433,657	5.1396	2.758	2.758	2.769	2.742	2.817	25,442,961	2.7683	-1.16%
2014-05-05	0	5.180	5.170	5.180	5.120	5.200	10,044,719	51,880,220	5.1649	2.790	2.785	2.790	2.758	2.801	18,648,777	2.7820	0.78%
2014-05-02	0	5.140	5.130	5.140	5.040	5.250	19,977,215	103,134,453	5.1626	2.769	2.763	2.769	2.715	2.828	37,089,204	2.7807	1.38%
2014-04-30	0	5.070	5.040	5.060	5.040	5.220	22,543,288	114,888,915	5.0964	2.731	2.715	2.725	2.715	2.812	41,853,311	2.7450	-1.55%
2014-04-29	0	5.150	5.150	5.160	5.100	5.300	16,271,617	83,864,850	5.1541	2.774	2.774	2.779	2.747	2.855	30,209,482	2.7761	-1.34%
2014-04-28	0	5.220	5.210	5.230	5.160	5.280	14,774,480	77,012,379	5.2125	2.812	2.806	2.817	2.779	2.844	27,429,934	2.8076	0.58%
2014-04-25	0	5.190	5.180	5.190	5.170	5.260	13,259,089	69,014,777	5.2051	2.795	2.790	2.795	2.785	2.833	24,616,497	2.8036	-1.52%
2014-04-24	0	5.270	5.260	5.270	5.180	5.330	8,944,250	46,993,581	5.2541	2.839	2.833	2.839	2.790	2.871	16,605,673	2.8300	0.96%
2014-04-23	0	5.220	5.220	5.230	5.190	5.290	9,663,847	50,539,443	5.2297	2.812	2.812	2.817	2.795	2.849	17,941,660	2.8169	-0.95%
2014-04-22	0	5.270	5.270	5.290	5.210	5.340	9,841,334	51,805,649	5.2641	2.839	2.839	2.849	2.806	2.876	18,271,177	2.8354	-1.31%
2014-04-17	0	5.340	5.330	5.350	5.300	5.390	9,828,709	52,404,133	5.3317	2.876	2.871	2.882	2.855	2.903	18,247,738	2.8718	-0.37%
2014-04-16	0	5.360	5.360	5.370	5.320	5.420	7,589,957	40,782,910	5.3733	2.887	2.887	2.892	2.865	2.919	14,091,327	2.8942	0.19%
2014-04-15	0	5.350	5.340	5.350	5.330	5.490	12,289,343	66,082,095	5.3772	2.882	2.876	2.882	2.871	2.957	22,816,090	2.8963	-2.19%
2014-04-14	0	5.470	5.460	5.480	5.430	5.520	9,992,200	54,573,142	5.4616	2.946	2.941	2.952	2.925	2.973	18,551,272	2.9417	0.92%
2014-04-11	0	5.420	5.400	5.430	5.400	5.600	34,377,055	187,341,313	5.4496	2.919	2.909	2.925	2.909	3.016	63,823,591	2.9353	-4.07%
2014-04-10	0	5.650	5.620	5.660	5.530	5.700	30,288,563	170,127,591	5.6169	3.043	3.027	3.049	2.979	3.070	56,232,998	3.0254	1.07%
2014-04-09	0	5.590	5.580	5.590	5.560	5.680	23,679,520	132,550,810	5.5977	3.011	3.006	3.011	2.995	3.059	43,962,812	3.0151	0.00%
2014-04-08	0	5.590	5.580	5.590	5.550	5.710	23,365,130	130,793,500	5.5978	3.011	3.006	3.011	2.989	3.076	43,379,123	3.0151	0.18%
2014-04-07	0	5.580	5.560	5.580	5.530	5.630	22,298,792	124,223,686	5.5709	3.006	2.995	3.006	2.979	3.032	41,399,386	3.0006	-0.89%
2014-04-04	0	5.630	5.630	5.640	5.560	5.640	20,216,688	113,321,102	5.6053	3.032	3.032	3.038	2.995	3.038	37,533,803	3.0192	0.00%
2014-04-03	0	5.630	5.620	5.630	5.450	5.650	61,015,419	340,770,140	5.5850	3.032	3.027	3.032	2.936	3.043	113,279,719	3.0082	5.63%
2014-04-02	0	5.330	5.300	5.340	5.300	5.470	39,350,791	210,711,592	5.3547	2.871	2.855	2.876	2.855	2.946	73,057,706	2.8842	-0.56%
2014-04-01	0	5.360	5.350	5.360	5.250	5.420	29,147,953	155,456,469	5.3334	2.887	2.882	2.887	2.828	2.919	54,115,369	2.8727	-0.92%
2014-03-31	0	5.410	5.400	5.410	5.370	5.480	23,025,921	124,706,486	5.4159	2.914	2.909	2.914	2.892	2.952	42,749,356	2.9172	0.37%
2014-03-28	0	5.390	5.380	5.390	5.320	5.510	37,990,916	204,981,476	5.3955	2.903	2.898	2.903	2.865	2.968	70,532,996	2.9062	-0.55%
2014-03-27	0	5.420	5.430	5.440	5.400	5.520	54,338,414	296,566,492	5.4578	2.919	2.925	2.930	2.909	2.973	100,883,356	2.9397	-1.45%
2014-03-26	0	5.500	5.490	5.500	5.440	5.570	44,996,502	247,872,276	5.5087	2.962	2.957	2.962	2.930	3.000	83,539,394	2.9671	-1.96%
2014-03-25	0	5.610	5.600	5.620	5.430	5.700	31,411,930	174,501,510	5.5553	3.022	3.016	3.027	2.925	3.070	58,318,613	2.9922	2.37%
2014-03-24	0	5.480	5.470	5.500	5.280	5.500	35,351,842	192,067,722	5.4330	2.952	2.946	2.962	2.844	2.962	65,633,356	2.9264	4.58%
2014-03-21	0	5.240	5.220	5.260	5.010	5.270	25,851,186	134,083,067	5.1867	2.822	2.812	2.833	2.699	2.839	47,994,673	2.7937	3.35%
2014-03-20	0	5.070	5.050	5.070	5.000	5.160	13,911,358	70,457,244	5.0647	2.731	2.720	2.731	2.693	2.779	25,827,483	2.7280	-0.59%
2014-03-19	0	5.100	5.100	5.110	5.060	5.150	9,847,615	50,184,081	5.0961	2.747	2.747	2.752	2.725	2.774	18,282,839	2.7449	-0.39%
2014-03-18	0	5.120	5.110	5.120	5.050	5.170	12,082,888	61,685,383	5.1052	2.758	2.752	2.758	2.720	2.785	22,432,791	2.7498	0.00%
2014-03-17	0	5.120	5.110	5.130	5.020	5.170	13,621,303	69,934,667	5.1342	2.758	2.752	2.763	2.704	2.785	25,288,975	2.7654	1.19%
2014-03-14	0	5.060	5.040	5.060	4.880	5.060	16,658,916	83,151,774	4.9914	2.725	2.715	2.725	2.628	2.725	30,928,532	2.6885	1.81%
2014-03-13	0	4.970	4.970	4.980	4.970	5.120	21,530,382	108,682,650	5.0479	2.677	2.677	2.682	2.677	2.758	39,972,775	2.7189	-1.78%
2014-03-12	0	5.060	5.060	5.070	5.020	5.190	29,368,129	149,530,806	5.0916	2.725	2.725	2.731	2.704	2.795	54,524,142	2.7425	-4.35%
2014-03-11	0	5.290	5.290	5.300	5.280	5.440	12,306,731	65,631,184	5.3330	2.849	2.849	2.855	2.844	2.930	22,848,373	2.8725	-0.19%
2014-03-10	0	5.300	5.290	5.300	5.250	5.460	14,952,405	79,428,912	5.3121	2.855	2.849	2.855	2.828	2.941	27,760,266	2.8612	-2.03%
2014-03-07	0	5.410	5.410	5.420	5.410	5.560	12,662,927	69,051,895	5.4531	2.914	2.914	2.919	2.914	2.995	23,509,677	2.9372	-1.10%
2014-03-06	0	5.470	5.470	5.490	5.400	5.530	22,481,041	123,358,042	5.4872	2.946	2.946	2.957	2.909	2.979	41,737,745	2.9556	2.24%
2014-03-05	0	5.350	5.350	5.370	5.350	5.480	12,941,550	69,663,388	5.3829	2.882	2.882	2.892	2.882	2.952	24,026,962	2.8994	-1.29%
2014-03-04	0	5.420	5.420	5.430	5.390	5.450	14,316,767	77,491,931	5.4127	2.919	2.919	2.925	2.903	2.936	26,580,156	2.9154	-0.18%
2014-03-03	0	5.430	5.410	5.440	5.370	5.470	15,851,970	85,905,098	5.4192	2.925	2.914	2.930	2.892	2.946	29,430,376	2.9189	0.18%
2014-02-28	0	5.420	5.410	5.430	5.350	5.510	16,642,968	90,169,765	5.4179	2.919	2.914	2.925	2.882	2.968	30,898,923	2.9182	0.00%
2014-02-27	0	5.420	5.400	5.440	5.310	5.460	18,748,801	101,066,143	5.3905	2.919	2.909	2.930	2.860	2.941	34,808,561	2.9035	-0.18%
2014-02-26	0	5.430	5.430	5.450	5.310	5.460	22,649,226	121,806,852	5.3780	2.925	2.925	2.936	2.860	2.941	42,049,993	2.8967	0.37%
2014-02-25	0	5.410	5.410	5.430	5.400	5.570	20,574,408	112,161,106	5.4515	2.914	2.914	2.925	2.909	3.000	38,197,937	2.9363	-1.99%
2014-02-24	0	5.520	5.510	5.530	5.450	5.580	16,069,918	88,429,441	5.5028	2.973	2.968	2.979	2.936	3.006	29,835,013	2.9639	-2.13%
2014-02-21	0	5.640	5.640	5.650	5.560	5.720	12,126,094	68,180,893	5.6227	3.038	3.038	3.043	2.995	3.081	22,513,006	3.0285	0.00%
2014-02-20	0	5.640	5.640	5.650	5.610	5.810	19,722,430	111,684,781	5.6628	3.038	3.038	3.043	3.022	3.129	36,616,176	3.0501	-2.25%
2014-02-19	0	5.770	5.750	5.760	5.750	5.830	13,570,598	78,444,550	5.7805	3.108	3.097	3.102	3.097	3.140	25,194,837	3.1135	-1.03%
2014-02-18	0	5.830	5.810	5.840	5.750	5.860	10,809,826	62,819,918	5.8114	3.140	3.129	3.146	3.097	3.156	20,069,256	3.1302	0.17%
2014-02-17	0	5.820	5.800	5.820	5.740	5.860	12,023,783	69,824,374	5.8072	3.135	3.124	3.135	3.092	3.156	22,323,058	3.1279	0.00%
2014-02-14	0	5.820	5.810	5.840	5.760	5.840	9,858,978	57,307,548	5.8127	3.135	3.129	3.146	3.102	3.146	18,303,935	3.1309	1.04%
2014-02-13	0	5.760	5.750	5.760	5.700	5.840	17,229,599	99,543,848	5.7775	3.102	3.097	3.102	3.070	3.146	31,988,048	3.1119	0.17%
2014-02-12	0	5.750	5.740	5.760	5.660	5.800	15,889,979	91,422,876	5.7535	3.097	3.092	3.102	3.049	3.124	29,500,942	3.0990	1.41%
2014-02-11	0	5.670	5.660	5.680	5.640	5.730	11,728,747	66,674,727	5.6847	3.054	3.049	3.059	3.038	3.086	21,775,302	3.0619	0.53%
2014-02-10	0	5.640	5.620	5.650	5.630	5.750	7,142,448	40,475,321	5.6669	3.038	3.027	3.043	3.032	3.097	13,260,492	3.0523	-0.53%
2014-02-07	0	5.670	5.660	5.670	5.610	5.880	25,048,586	144,116,159	5.7535	3.054	3.049	3.054	3.022	3.167	46,504,586	3.0990	1.98%
2014-02-06	0	5.560	5.560	5.580	5.520	5.640	10,573,210	59,009,614	5.5811	2.995	2.995	3.006	2.973	3.038	19,629,960	3.0061	0.36%
2014-02-05	0	5.540	5.540	5.550	5.500	5.610	16,204,281	89,807,138	5.5422	2.984	2.984	2.989	2.962	3.022	30,084,468	2.9852	-0.18%
2014-02-04	0	5.550	5.560	5.570	5.510	5.730	23,943,800	133,887,721	5.5917	2.989	2.995	3.000	2.968	3.086	44,453,467	3.0119	-1.94%
2014-01-30	0	5.660	5.650	5.670	5.470	5.710	12,329,535	69,273,816	5.6185	3.049	3.043	3.054	2.946	3.076	22,890,710	3.0263	0.71%
2014-01-29	0	5.620	5.620	5.630	5.530	5.680	17,395,313	97,324,335	5.5949	3.027	3.027	3.032	2.979	3.059	32,295,708	3.0135	1.81%
2014-01-28	0	5.520	5.510	5.520	5.450	5.610	22,176,960	122,441,217	5.5211	2.973	2.968	2.973	2.936	3.022	41,173,196	2.9738	-1.08%
2014-01-27	0	5.580	5.580	5.590	5.540	5.680	22,267,608	124,954,358	5.6115	3.006	3.006	3.011	2.984	3.059	41,341,491	3.0225	-1.59%
2014-01-24	0	5.670	5.660	5.670	5.610	5.830	14,808,654	84,458,059	5.7033	3.054	3.049	3.054	3.022	3.140	27,493,381	3.0719	-0.53%
2014-01-23	0	5.700	5.690	5.700	5.660	5.880	14,000,471	79,971,633	5.7121	3.070	3.065	3.070	3.049	3.167	25,992,928	3.0767	-2.23%
2014-01-22	0	5.830	5.810	5.840	5.600	5.890	19,969,497	115,779,281	5.7978	3.140	3.129	3.146	3.016	3.173	37,074,875	3.1229	3.19%
2014-01-21	0	5.650	5.650	5.660	5.570	5.700	13,793,073	77,904,540	5.6481	3.043	3.043	3.049	3.000	3.070	25,607,878	3.0422	1.62%
2014-01-20	0	5.560	5.550	5.570	5.530	5.600	10,258,322	57,015,939	5.5580	2.995	2.989	3.000	2.979	3.016	19,045,347	2.9937	-1.24%
2014-01-17	0	5.630	5.620	5.630	5.580	5.690	13,470,935	75,933,848	5.6369	3.032	3.027	3.032	3.006	3.065	25,009,805	3.0362	-0.71%
2014-01-16	0	5.670	5.660	5.670	5.660	5.780	14,771,624	84,028,219	5.6885	3.054	3.049	3.054	3.049	3.113	27,424,632	3.0640	-1.73%
2014-01-15	0	5.770	5.760	5.780	5.740	5.830	9,793,573	56,442,680	5.7632	3.108	3.102	3.113	3.092	3.140	18,182,506	3.1042	0.52%
2014-01-14	0	5.740	5.740	5.750	5.700	5.810	7,869,170	45,274,230	5.7534	3.092	3.092	3.097	3.070	3.129	14,609,707	3.0989	-1.03%
2014-01-13	0	5.800	5.790	5.810	5.710	5.860	6,889,261	39,916,189	5.7940	3.124	3.119	3.129	3.076	3.156	12,790,432	3.1208	1.22%
2014-01-10	0	5.730	5.720	5.730	5.720	5.840	16,933,888	97,493,710	5.7573	3.086	3.081	3.086	3.081	3.146	31,439,038	3.1010	-1.88%
2014-01-09	0	5.840	5.840	5.850	5.820	5.930	9,756,104	57,228,689	5.8659	3.146	3.146	3.151	3.135	3.194	18,112,942	3.1595	-1.18%
2014-01-08	0	5.910	5.900	5.920	5.850	5.950	14,624,627	86,281,382	5.8997	3.183	3.178	3.189	3.151	3.205	27,151,721	3.1778	0.17%
2014-01-07	0	5.900	5.900	5.910	5.850	5.940	12,083,533	71,404,230	5.9092	3.178	3.178	3.183	3.151	3.199	22,433,989	3.1829	-0.34%
2014-01-06	0	5.920	5.930	5.940	5.850	6.050	25,744,088	152,131,982	5.9094	3.189	3.194	3.199	3.151	3.259	47,795,838	3.1830	-2.15%
2014-01-03	0	6.050	6.050	6.060	6.020	6.120	20,338,740	122,954,163	6.0453	3.259	3.259	3.264	3.243	3.296	37,760,402	3.2562	-2.26%
2014-01-02	0	6.190	6.180	6.190	6.130	6.310	9,548,261	58,875,423	6.1661	3.334	3.329	3.334	3.302	3.399	17,727,065	3.3212	-0.96%
2013-12-31	0	6.250	6.250	6.270	6.190	6.310	5,596,992	35,001,691	6.2537	3.366	3.366	3.377	3.334	3.399	10,391,237	3.3684	0.48%
2013-12-30	0	6.220	6.200	6.230	6.180	6.250	7,036,237	43,660,366	6.2051	3.350	3.339	3.356	3.329	3.366	13,063,304	3.3422	-0.32%
2013-12-27	0	6.240	6.230	6.250	6.180	6.290	8,341,968	52,035,670	6.2378	3.361	3.356	3.366	3.329	3.388	15,487,492	3.3599	-0.16%
2013-12-24	0	6.250	6.240	6.250	6.180	6.290	5,303,467	33,147,447	6.2501	3.366	3.361	3.366	3.329	3.388	9,846,286	3.3665	0.64%
2013-12-23	0	6.210	6.200	6.220	6.150	6.270	5,420,352	33,617,315	6.2021	3.345	3.339	3.350	3.313	3.377	10,063,292	3.3406	-0.32%
2013-12-20	0	6.230	6.200	6.230	6.130	6.320	20,767,887	128,639,063	6.1941	3.356	3.339	3.356	3.302	3.404	38,557,146	3.3363	-0.80%
2013-12-19	0	6.280	6.280	6.290	6.220	6.460	17,977,300	114,039,356	6.3435	3.383	3.383	3.388	3.350	3.480	33,376,211	3.4168	-1.87%
2013-12-18	0	6.400	6.380	6.400	6.280	6.440	9,379,167	59,751,828	6.3707	3.447	3.436	3.447	3.383	3.469	17,413,130	3.4314	1.91%
2013-12-17	0	6.280	6.270	6.280	6.260	6.370	12,403,916	78,203,146	6.3047	3.383	3.377	3.383	3.372	3.431	23,028,804	3.3959	-0.16%
2013-12-16	0	6.290	6.280	6.290	6.250	6.370	11,837,908	74,435,736	6.2879	3.388	3.383	3.388	3.366	3.431	21,977,967	3.3868	-1.26%
2013-12-13	0	6.370	6.370	6.380	6.300	6.490	10,917,714	69,849,803	6.3978	3.431	3.431	3.436	3.393	3.496	20,269,558	3.4460	0.79%
2013-12-12	0	6.320	6.320	6.330	6.320	6.450	18,039,724	114,801,126	6.3638	3.404	3.404	3.410	3.404	3.474	33,492,106	3.4277	-2.02%
2013-12-11	0	6.450	6.440	6.460	6.420	6.590	18,821,555	121,853,175	6.4741	3.474	3.469	3.480	3.458	3.550	34,943,634	3.4871	-1.83%
2013-12-10	0	6.570	6.560	6.570	6.510	6.650	26,918,065	177,177,595	6.5821	3.539	3.533	3.539	3.506	3.582	49,975,414	3.5453	1.39%
2013-12-09	0	6.480	6.480	6.490	6.410	6.580	27,360,280	178,119,535	6.5102	3.490	3.490	3.496	3.453	3.544	50,796,420	3.5065	2.21%
2013-12-06	0	6.340	6.330	6.340	6.340	6.420	12,482,518	79,490,056	6.3681	3.415	3.410	3.415	3.415	3.458	23,174,734	3.4300	-0.94%
2013-12-05	0	6.400	6.400	6.410	6.350	6.470	14,400,062	92,147,757	6.3991	3.447	3.447	3.453	3.420	3.485	26,734,799	3.4467	-0.47%
2013-12-04	0	6.430	6.420	6.430	6.310	6.530	15,561,161	100,219,844	6.4404	3.463	3.458	3.463	3.399	3.517	28,890,467	3.4690	-0.46%
2013-12-03	0	6.460	6.460	6.470	6.400	6.490	9,236,344	59,612,628	6.4541	3.480	3.480	3.485	3.447	3.496	17,147,968	3.4764	0.16%
2013-12-02	0	6.450	6.450	6.460	6.400	6.580	15,004,406	96,840,653	6.4541	3.474	3.474	3.480	3.447	3.544	27,856,809	3.4764	-1.23%
2013-11-29	0	6.530	6.510	6.530	6.460	6.530	9,255,988	60,150,178	6.4985	3.517	3.506	3.517	3.480	3.517	17,184,439	3.5003	0.77%
2013-11-28	0	6.480	6.470	6.480	6.470	6.600	14,876,089	97,261,165	6.5381	3.490	3.485	3.490	3.485	3.555	27,618,579	3.5216	-0.31%
2013-11-27	0	6.500	6.490	6.500	6.440	6.530	14,773,666	95,920,760	6.4927	3.501	3.496	3.501	3.469	3.517	27,428,423	3.4971	0.15%
2013-11-26	0	6.490	6.480	6.500	6.440	6.520	12,785,429	82,854,027	6.4803	3.496	3.490	3.501	3.469	3.512	23,737,111	3.4905	0.15%
2013-11-25	0	6.480	6.460	6.490	6.460	6.550	15,242,383	99,161,880	6.5057	3.490	3.480	3.496	3.480	3.528	28,298,632	3.5041	0.78%
2013-11-22	0	6.430	6.430	6.450	6.370	6.540	11,912,616	76,904,791	6.4557	3.463	3.463	3.474	3.431	3.523	22,116,668	3.4772	-0.77%
2013-11-21	0	6.480	6.460	6.480	6.430	6.500	15,849,220	102,554,710	6.4706	3.490	3.480	3.490	3.463	3.501	29,425,270	3.4853	-0.46%
2013-11-20	0	6.510	6.500	6.510	6.440	6.550	18,405,222	119,369,058	6.4856	3.506	3.501	3.506	3.469	3.528	34,170,680	3.4933	1.88%
2013-11-19	0	6.390	6.400	6.420	6.320	6.600	28,636,217	185,031,277	6.4614	3.442	3.447	3.458	3.404	3.555	53,165,293	3.4803	-1.24%
2013-11-18	0	6.470	6.460	6.470	6.320	6.520	39,976,465	257,777,569	6.4482	3.485	3.480	3.485	3.404	3.512	74,219,317	3.4732	3.19%
2013-11-15	0	6.270	6.260	6.280	6.170	6.300	17,901,649	112,093,298	6.2616	3.377	3.372	3.383	3.323	3.393	33,235,759	3.3727	2.12%
2013-11-14	0	6.140	6.140	6.150	6.080	6.200	11,997,085	73,801,235	6.1516	3.307	3.307	3.313	3.275	3.339	22,273,492	3.3134	0.82%
2013-11-13	0	6.090	6.090	6.100	6.070	6.190	16,974,681	103,567,198	6.1013	3.280	3.280	3.286	3.269	3.334	31,514,773	3.2863	-2.56%
2013-11-12	0	6.250	6.250	6.260	6.190	6.300	8,274,252	51,793,553	6.2596	3.366	3.366	3.372	3.334	3.393	15,361,772	3.3716	-0.16%
2013-11-11	0	6.260	6.260	6.270	6.100	6.330	15,840,734	98,693,147	6.2303	3.372	3.372	3.377	3.286	3.410	29,409,515	3.3558	1.62%
2013-11-08	0	6.160	6.150	6.170	6.100	6.180	8,931,659	54,888,300	6.1454	3.318	3.313	3.323	3.286	3.329	16,582,297	3.3101	-0.32%
2013-11-07	0	6.180	6.160	6.190	6.100	6.200	10,537,454	64,809,896	6.1504	3.329	3.318	3.334	3.286	3.339	19,563,577	3.3128	0.49%
2013-11-06	0	6.150	6.140	6.160	6.080	6.230	21,581,473	132,748,155	6.1510	3.313	3.307	3.318	3.275	3.356	40,067,629	3.3131	-1.91%
2013-11-05	0	6.270	6.260	6.270	6.200	6.300	7,127,530	44,550,050	6.2504	3.377	3.372	3.377	3.339	3.393	13,232,796	3.3666	-0.32%
2013-11-04	0	6.290	6.270	6.280	6.260	6.340	8,119,334	51,111,028	6.2950	3.388	3.377	3.383	3.372	3.415	15,074,155	3.3906	-0.63%
2013-11-01	0	6.330	6.320	6.330	6.270	6.350	14,312,816	90,381,937	6.3148	3.410	3.404	3.410	3.377	3.420	26,572,820	3.4013	0.00%
2013-10-31	0	6.330	6.320	6.340	6.090	6.340	38,686,891	242,598,234	6.2708	3.410	3.404	3.415	3.280	3.415	71,825,126	3.3776	2.59%
2013-10-30	0	6.170	6.160	6.170	6.000	6.180	16,008,341	97,651,537	6.1000	3.323	3.318	3.323	3.232	3.329	29,720,690	3.2856	2.15%
2013-10-29	0	6.040	6.030	6.040	5.970	6.100	11,790,455	70,992,380	6.0212	3.253	3.248	3.253	3.216	3.286	21,889,867	3.2432	0.67%
2013-10-28	0	6.000	5.990	6.010	5.980	6.070	11,943,077	71,771,503	6.0095	3.232	3.226	3.237	3.221	3.269	22,173,222	3.2369	-0.17%
2013-10-25	0	6.010	6.000	6.010	6.000	6.120	21,864,566	131,945,518	6.0347	3.237	3.232	3.237	3.232	3.296	40,593,213	3.2504	-1.15%
2013-10-24	0	6.080	6.080	6.090	6.050	6.130	18,455,255	112,347,672	6.0876	3.275	3.275	3.280	3.259	3.302	34,263,570	3.2789	-0.49%
2013-10-23	0	6.110	6.110	6.120	6.080	6.270	21,901,636	134,575,229	6.1445	3.291	3.291	3.296	3.275	3.377	40,662,036	3.3096	-1.13%
2013-10-22	0	6.180	6.170	6.180	6.130	6.220	15,515,560	95,887,553	6.1801	3.329	3.323	3.329	3.302	3.350	28,805,805	3.3288	-0.48%
2013-10-21	0	6.210	6.210	6.230	6.200	6.280	13,824,284	85,946,223	6.2170	3.345	3.345	3.356	3.339	3.383	25,665,824	3.3487	-1.27%
2013-10-18	0	6.290	6.270	6.300	6.240	6.420	16,032,044	100,849,860	6.2905	3.388	3.377	3.393	3.361	3.458	29,764,697	3.3882	-0.79%
2013-10-17	0	6.340	6.320	6.340	6.310	6.470	14,045,621	89,618,938	6.3806	3.415	3.404	3.415	3.399	3.485	26,076,753	3.4367	-1.25%
2013-10-16	0	6.420	6.410	6.430	6.330	6.450	13,263,970	84,681,719	6.3843	3.458	3.453	3.463	3.410	3.474	24,625,559	3.4388	-0.47%
2013-10-15	0	6.450	6.440	6.450	6.350	6.450	28,472,791	182,764,771	6.4189	3.474	3.469	3.474	3.420	3.474	52,861,880	3.4574	2.87%
2013-10-11	0	6.270	6.270	6.280	6.190	6.290	27,240,398	169,596,509	6.2259	3.377	3.377	3.383	3.334	3.388	50,573,850	3.3534	3.29%
2013-10-10	0	6.070	6.070	6.090	5.990	6.120	19,554,169	118,444,621	6.0573	3.269	3.269	3.280	3.226	3.296	36,303,787	3.2626	-0.49%
2013-10-09	0	6.100	6.100	6.110	6.070	6.150	18,859,553	115,189,116	6.1077	3.286	3.286	3.291	3.269	3.313	35,014,180	3.2898	-1.45%
2013-10-08	0	6.190	6.170	6.190	6.080	6.220	16,762,139	103,573,476	6.1790	3.334	3.323	3.334	3.275	3.350	31,120,173	3.3282	1.31%
2013-10-07	0	6.110	6.100	6.110	6.080	6.240	14,902,014	91,088,861	6.1125	3.291	3.286	3.291	3.275	3.361	27,666,711	3.2924	-1.29%
2013-10-04	0	6.190	6.190	6.200	6.100	6.280	14,600,231	90,417,756	6.1929	3.334	3.334	3.339	3.286	3.383	27,106,428	3.3357	0.49%
2013-10-03	0	6.160	6.140	6.150	6.080	6.170	11,653,074	71,525,450	6.1379	3.318	3.307	3.313	3.275	3.323	21,634,809	3.3060	1.32%
2013-10-02	0	6.080	6.080	6.090	6.080	6.180	15,229,199	93,088,231	6.1125	3.275	3.275	3.280	3.275	3.329	28,274,154	3.2923	-0.65%
2013-09-30	0	6.120	6.120	6.140	6.110	6.190	12,763,741	78,339,750	6.1377	3.296	3.296	3.307	3.291	3.334	23,696,846	3.3059	-1.77%
2013-09-27	0	6.230	6.210	6.230	6.180	6.350	11,947,538	74,288,579	6.2179	3.356	3.345	3.356	3.329	3.420	22,181,504	3.3491	-0.80%
2013-09-26	0	6.280	6.280	6.290	6.240	6.330	7,583,486	47,642,185	6.2824	3.383	3.383	3.388	3.361	3.410	14,079,313	3.3838	-0.16%
2013-09-25	0	6.290	6.290	6.300	6.280	6.420	11,339,804	71,578,950	6.3122	3.388	3.388	3.393	3.383	3.458	21,053,200	3.3999	-1.10%
2013-09-24	0	6.360	6.340	6.360	6.280	6.460	12,583,029	79,686,887	6.3329	3.426	3.415	3.426	3.383	3.480	23,361,341	3.4111	-0.78%
2013-09-23	0	6.410	6.400	6.410	6.200	6.440	12,430,347	79,175,127	6.3695	3.453	3.447	3.453	3.339	3.469	23,077,875	3.4308	-0.16%
2013-09-19	0	6.420	6.410	6.430	6.330	6.570	22,508,269	144,324,453	6.4121	3.458	3.453	3.463	3.410	3.539	41,788,296	3.4537	1.42%
2013-09-18	0	6.330	6.320	6.330	6.320	6.480	13,266,339	84,233,106	6.3494	3.410	3.404	3.410	3.404	3.490	24,629,957	3.4199	-2.16%
2013-09-17	0	6.470	6.450	6.470	6.410	6.500	8,111,115	52,401,184	6.4604	3.485	3.474	3.485	3.453	3.501	15,058,896	3.4797	0.15%
2013-09-16	0	6.460	6.450	6.470	6.430	6.590	12,786,341	82,661,642	6.4648	3.480	3.474	3.485	3.463	3.550	23,738,805	3.4821	-0.15%
2013-09-13	0	6.470	6.460	6.480	6.390	6.540	9,454,139	60,984,239	6.4505	3.485	3.480	3.490	3.442	3.523	17,552,321	3.4744	-0.77%
2013-09-12	0	6.520	6.530	6.550	6.520	6.660	13,429,952	88,614,655	6.5983	3.512	3.517	3.528	3.512	3.587	24,933,717	3.5540	-0.46%
2013-09-11	0	6.550	6.530	6.560	6.520	6.690	20,209,023	132,955,201	6.5790	3.528	3.517	3.533	3.512	3.603	37,519,573	3.5436	0.46%
2013-09-10	0	6.520	6.530	6.550	6.320	6.570	37,711,693	244,606,483	6.4862	3.512	3.517	3.528	3.404	3.539	70,014,597	3.4936	4.65%
2013-09-09	0	6.230	6.230	6.240	6.200	6.420	19,472,189	122,842,167	6.3086	3.356	3.356	3.361	3.339	3.458	36,151,585	3.3980	0.00%
2013-09-06	0	6.230	6.230	6.260	6.210	6.320	13,144,633	82,109,724	6.2466	3.356	3.356	3.372	3.345	3.404	24,404,001	3.3646	-1.58%
2013-09-05	0	6.330	6.320	6.340	6.260	6.390	16,267,063	102,971,801	6.3301	3.410	3.404	3.415	3.372	3.442	30,201,027	3.4095	1.93%
2013-09-04	0	6.210	6.210	6.220	6.120	6.290	15,968,507	99,288,709	6.2178	3.345	3.345	3.350	3.296	3.388	29,646,735	3.3491	-0.16%
2013-09-03	0	6.220	6.220	6.230	6.100	6.240	27,419,120	169,330,074	6.1756	3.350	3.350	3.356	3.286	3.361	50,905,661	3.3264	2.64%
2013-09-02	0	6.060	6.060	6.070	6.010	6.110	27,799,543	168,263,049	6.0527	3.264	3.264	3.269	3.237	3.291	51,611,944	3.2602	2.02%
2013-08-30	0	5.940	5.930	5.940	5.900	6.050	25,595,434	152,453,603	5.9563	3.199	3.194	3.199	3.178	3.259	47,519,850	3.2082	-1.00%
2013-08-29	0	6.000	6.000	6.020	5.990	6.170	33,620,409	203,051,575	6.0395	3.232	3.232	3.243	3.226	3.323	62,418,820	3.2531	-0.66%
2013-08-28	0	6.040	6.030	6.040	5.950	6.190	40,111,439	242,619,177	6.0486	3.253	3.248	3.253	3.205	3.334	74,469,906	3.2579	-3.67%
2013-08-27	0	6.270	6.260	6.270	6.230	6.400	15,251,825	96,016,888	6.2954	3.377	3.372	3.377	3.356	3.447	28,316,161	3.3909	-2.49%
2013-08-26	0	6.430	6.420	6.430	6.360	6.460	7,097,350	45,606,240	6.4258	3.463	3.458	3.463	3.426	3.480	13,176,765	3.4611	0.47%
2013-08-23	0	6.400	6.390	6.400	6.280	6.540	13,190,270	84,475,031	6.4043	3.447	3.442	3.447	3.383	3.523	24,488,729	3.4495	-0.78%
2013-08-22	0	6.450	6.420	6.450	6.260	6.450	19,022,231	121,180,160	6.3704	3.474	3.458	3.474	3.372	3.474	35,316,204	3.4313	-0.31%
2013-08-21	0	6.470	6.460	6.490	6.290	6.490	13,939,006	89,100,075	6.3921	3.485	3.480	3.496	3.388	3.496	25,878,814	3.4430	0.78%
2013-08-20	0	6.420	6.420	6.430	6.370	6.700	24,430,987	157,758,838	6.4573	3.458	3.458	3.463	3.431	3.609	45,357,967	3.4781	-2.28%
2013-08-19	0	6.570	6.560	6.570	6.420	6.580	13,055,014	85,402,922	6.5418	3.539	3.533	3.539	3.458	3.544	24,237,616	3.5236	-1.50%
2013-08-16	0	6.670	6.660	6.670	6.500	6.710	24,191,701	159,708,612	6.6018	3.593	3.587	3.593	3.501	3.614	44,913,714	3.5559	0.45%
2013-08-15	0	6.640	6.640	6.660	6.510	6.700	38,522,741	254,824,155	6.6149	3.576	3.576	3.587	3.506	3.609	71,520,369	3.5630	1.22%
2013-08-13	0	6.560	6.540	6.560	6.350	6.580	42,565,483	275,741,347	6.4781	3.533	3.523	3.533	3.420	3.544	79,026,024	3.4892	2.82%
2013-08-12	0	6.380	6.370	6.380	6.080	6.400	32,629,688	205,247,798	6.2902	3.436	3.431	3.436	3.275	3.447	60,579,472	3.3881	4.59%
2013-08-09	0	6.100	6.080	6.100	6.040	6.150	12,456,630	75,870,215	6.0907	3.286	3.275	3.286	3.253	3.313	23,126,671	3.2806	1.50%
2013-08-08	0	6.010	6.010	6.030	5.960	6.090	16,923,426	102,085,103	6.0322	3.237	3.237	3.248	3.210	3.280	31,419,614	3.2491	1.18%
2013-08-07	0	5.940	5.920	5.940	5.880	6.100	21,510,121	128,447,597	5.9715	3.199	3.189	3.199	3.167	3.286	39,935,159	3.2164	-2.94%
2013-08-06	0	6.120	6.110	6.120	5.980	6.140	10,905,871	66,097,915	6.0608	3.296	3.291	3.296	3.221	3.307	20,247,571	3.2645	-0.65%
2013-08-05	0	6.160	6.160	6.170	6.150	6.250	14,375,781	89,078,341	6.1964	3.318	3.318	3.323	3.313	3.366	26,689,720	3.3376	-0.16%
2013-08-02	0	6.170	6.170	6.200	6.160	6.320	18,220,519	113,324,564	6.2196	3.323	3.323	3.339	3.318	3.404	33,827,765	3.3500	0.33%
2013-08-01	0	6.150	6.140	6.150	5.960	6.170	25,185,079	153,978,660	6.1139	3.313	3.307	3.313	3.210	3.323	46,757,995	3.2931	3.71%
2013-07-31	0	5.930	5.920	5.930	5.890	6.060	18,425,200	109,881,388	5.9636	3.194	3.189	3.194	3.173	3.264	34,207,771	3.2122	-1.00%
2013-07-30	0	5.990	5.970	5.990	5.880	6.050	18,190,010	108,612,962	5.9710	3.226	3.216	3.226	3.167	3.259	33,771,123	3.2161	1.18%
2013-07-29	0	5.920	5.920	5.930	5.860	6.090	20,028,656	119,204,558	5.9517	3.189	3.189	3.194	3.156	3.280	37,184,708	3.2057	-2.95%
2013-07-26	0	6.100	6.090	6.120	6.010	6.230	22,005,489	134,458,364	6.1102	3.286	3.280	3.296	3.237	3.356	40,854,847	3.2911	0.00%
2013-07-25	0	6.100	6.080	6.100	6.050	6.180	25,161,927	153,968,365	6.1191	3.286	3.275	3.286	3.259	3.329	46,715,012	3.2959	0.66%
2013-07-24	0	6.060	6.050	6.070	5.900	6.090	26,493,840	159,280,629	6.0120	3.264	3.259	3.269	3.178	3.280	49,187,809	3.2382	2.54%
2013-07-23	0	5.910	5.900	5.910	5.680	5.950	39,915,958	233,406,239	5.8474	3.183	3.178	3.183	3.059	3.205	74,106,981	3.1496	5.35%
2013-07-22	0	5.610	5.600	5.620	5.560	5.750	16,220,519	96,121,512	5.9259	3.022	3.016	3.027	2.995	3.097	30,114,615	3.1919	-2.09%
2013-07-19	0	5.730	5.710	5.720	5.640	5.750	22,753,816	130,030,691	5.7147	3.086	3.076	3.081	3.038	3.097	42,244,172	3.0781	0.70%
2013-07-18	0	5.690	5.680	5.690	5.600	5.720	20,920,240	118,580,671	5.6682	3.065	3.059	3.065	3.016	3.081	38,840,001	3.0531	1.43%
2013-07-17	0	5.610	5.610	5.630	5.550	5.710	25,935,689	146,410,095	5.6451	3.022	3.022	3.032	2.989	3.076	48,151,559	3.0406	-0.88%
2013-07-16	0	5.660	5.650	5.660	5.540	5.730	23,964,121	135,547,598	5.6563	3.049	3.043	3.049	2.984	3.086	44,491,195	3.0466	-0.18%
2013-07-15	0	5.670	5.660	5.670	5.610	5.850	26,421,265	150,703,062	5.7039	3.054	3.049	3.054	3.022	3.151	49,053,068	3.0722	-2.41%
2013-07-12	0	5.810	5.800	5.820	5.670	6.020	44,879,213	263,396,683	5.8690	3.129	3.124	3.135	3.054	3.243	83,321,638	3.1612	2.65%
2013-07-11	0	5.660	5.630	5.640	5.450	5.700	26,292,091	147,714,245	5.6182	3.049	3.032	3.038	2.936	3.070	48,813,246	3.0261	5.01%
2013-07-10	0	5.390	5.360	5.370	5.280	5.460	26,362,542	141,716,540	5.3757	2.903	2.887	2.892	2.844	2.941	48,944,044	2.8955	0.19%
2013-07-09	0	5.380	5.370	5.380	5.310	5.460	13,958,469	75,225,583	5.3892	2.898	2.892	2.898	2.860	2.941	25,914,949	2.9028	0.37%
2013-07-08	0	5.360	5.360	5.380	5.270	5.430	18,247,151	97,777,182	5.3585	2.887	2.887	2.898	2.839	2.925	33,877,210	2.8862	-2.55%
2013-07-05	0	5.500	5.500	5.510	5.500	5.670	17,734,417	99,153,920	5.5910	2.962	2.962	2.968	2.962	3.054	32,925,280	3.0115	0.92%
2013-07-04	0	5.450	5.440	5.460	5.360	5.550	28,488,622	155,980,341	5.4752	2.936	2.930	2.941	2.887	2.989	52,891,272	2.9491	0.74%
2013-07-03	0	5.410	5.400	5.420	5.370	5.800	49,957,616	275,967,004	5.5240	2.914	2.909	2.919	2.892	3.124	92,750,075	2.9754	-7.54%
2013-07-02	0	6.080	6.080	6.090	6.000	6.140	20,638,322	125,634,313	6.0874	3.152	3.152	3.157	3.110	3.183	39,813,535	3.1556	0.16%
2013-06-28	0	6.070	6.070	6.090	6.040	6.230	31,909,440	195,196,430	6.1172	3.147	3.147	3.157	3.131	3.229	61,556,730	3.1710	0.50%
2013-06-27	0	6.040	6.040	6.050	6.030	6.250	23,248,076	142,739,914	6.1399	3.131	3.131	3.136	3.126	3.240	44,848,030	3.1827	0.17%
2013-06-26	0	6.030	6.020	6.030	5.950	6.090	28,781,029	173,189,929	6.0175	3.126	3.121	3.126	3.084	3.157	55,521,690	3.1193	1.86%
2013-06-25	0	5.920	5.890	5.920	5.820	6.300	44,188,410	262,648,155	5.9438	3.069	3.053	3.069	3.017	3.266	85,244,179	3.0811	-4.21%
2013-06-24	0	6.180	6.170	6.200	6.030	6.330	32,984,310	203,148,129	6.1589	3.204	3.198	3.214	3.126	3.281	63,630,269	3.1926	-2.98%
2013-06-21	0	6.370	6.320	6.330	6.310	6.600	54,619,316	352,908,828	6.4612	3.302	3.276	3.281	3.271	3.421	105,366,515	3.3493	-4.07%
2013-06-20	0	6.640	6.610	6.640	6.420	6.690	26,782,595	175,680,646	6.5595	3.442	3.426	3.442	3.328	3.468	51,666,496	3.4003	-1.63%
2013-06-19	0	6.750	6.740	6.750	6.650	6.780	12,353,885	82,873,730	6.7083	3.499	3.494	3.499	3.447	3.515	23,831,968	3.4774	-0.30%
2013-06-18	0	6.770	6.760	6.770	6.690	6.920	11,788,863	79,862,906	6.7744	3.509	3.504	3.509	3.468	3.587	22,741,980	3.5117	-0.44%
2013-06-17	0	6.800	6.790	6.800	6.720	6.890	11,594,614	78,934,239	6.8078	3.525	3.520	3.525	3.483	3.572	22,367,253	3.5290	1.34%
2013-06-14	0	6.710	6.690	6.720	6.650	6.880	15,928,454	107,493,263	6.7485	3.478	3.468	3.483	3.447	3.566	30,727,695	3.4983	-1.32%
2013-06-13	0	6.800	6.800	6.810	6.680	6.890	31,479,224	212,377,043	6.7466	3.525	3.525	3.530	3.463	3.572	60,726,797	3.4973	-1.02%
2013-06-11	0	6.870	6.850	6.870	6.760	6.900	12,079,040	82,446,170	6.8256	3.561	3.551	3.561	3.504	3.577	23,301,763	3.5382	-0.58%
2013-06-10	0	6.910	6.900	6.940	6.900	7.100	8,709,890	60,778,326	6.9781	3.582	3.577	3.598	3.577	3.680	16,802,311	3.6173	-0.14%
2013-06-07	0	6.920	6.920	6.930	6.900	7.100	12,530,451	87,292,861	6.9665	3.587	3.587	3.592	3.577	3.680	24,172,583	3.6112	-1.14%
2013-06-06	0	7.000	7.000	7.010	6.920	7.120	21,253,425	149,165,518	7.0184	3.629	3.629	3.634	3.587	3.691	41,000,135	3.6382	-2.91%
2013-06-05	0	7.210	7.190	7.220	7.090	7.230	13,392,378	95,616,380	7.1396	3.737	3.727	3.743	3.675	3.748	25,835,333	3.7010	0.56%
2013-06-04	0	7.170	7.160	7.170	7.100	7.270	19,742,403	141,647,778	7.1748	3.717	3.712	3.717	3.680	3.769	38,085,211	3.7192	-1.24%
2013-06-03	0	7.260	7.250	7.270	7.180	7.370	14,907,854	108,327,518	7.2665	3.763	3.758	3.769	3.722	3.820	28,758,848	3.7668	-0.55%
2013-05-31	0	7.300	7.260	7.290	7.200	7.400	24,616,902	180,246,637	7.3221	3.784	3.763	3.779	3.732	3.836	47,488,642	3.7956	0.00%
2013-05-30	0	7.300	7.300	7.310	7.190	7.470	23,577,981	172,103,933	7.2993	3.784	3.784	3.789	3.727	3.872	45,484,452	3.7838	-1.88%
2013-05-29	0	7.440	7.400	7.440	7.400	7.550	15,739,961	117,531,777	7.4671	3.857	3.836	3.857	3.836	3.914	30,364,072	3.8708	0.13%
2013-05-28	0	7.430	7.420	7.430	7.390	7.590	11,714,793	87,654,865	7.4824	3.852	3.846	3.852	3.831	3.934	22,599,091	3.8787	-0.67%
2013-05-27	0	7.480	7.480	7.500	7.390	7.570	6,982,316	52,065,753	7.4568	3.877	3.877	3.888	3.831	3.924	13,469,636	3.8654	-0.53%
2013-05-24	0	7.520	7.520	7.530	7.430	7.700	14,779,490	111,848,620	7.5678	3.898	3.898	3.903	3.852	3.991	28,511,220	3.9230	0.00%
2013-05-23	0	7.520	7.520	7.530	7.470	7.870	25,025,311	189,746,338	7.5822	3.898	3.898	3.903	3.872	4.080	48,276,507	3.9304	-4.45%
2013-05-22	0	7.870	7.840	7.850	7.590	7.920	12,104,014	94,625,221	7.8177	4.080	4.064	4.069	3.934	4.106	23,349,940	4.0525	1.68%
2013-05-21	0	7.740	7.720	7.750	7.620	7.800	8,737,921	67,620,845	7.7388	4.012	4.002	4.017	3.950	4.043	16,856,386	4.0116	0.26%
2013-05-20	0	7.720	7.700	7.720	7.670	7.800	13,963,989	107,958,977	7.7312	4.002	3.991	4.002	3.976	4.043	26,938,031	4.0077	1.85%
2013-05-16	0	7.580	7.560	7.580	7.550	7.770	14,987,003	113,977,797	7.6051	3.929	3.919	3.929	3.914	4.028	28,911,535	3.9423	-1.43%
2013-05-15	0	7.690	7.670	7.700	7.580	7.730	14,125,627	108,222,112	7.6614	3.986	3.976	3.991	3.929	4.007	27,249,848	3.9715	0.79%
2013-05-14	0	7.630	7.630	7.640	7.590	7.840	14,792,245	113,688,471	7.6857	3.955	3.955	3.960	3.934	4.064	28,535,826	3.9841	-0.91%
2013-05-13	0	7.700	7.690	7.700	7.670	7.980	14,332,286	111,303,765	7.7659	3.991	3.986	3.991	3.976	4.137	27,648,516	4.0257	-2.41%
2013-05-10	0	7.890	7.880	7.890	7.780	7.930	14,890,660	117,252,018	7.8742	4.090	4.085	4.090	4.033	4.111	28,725,679	4.0818	0.25%
2013-05-09	0	7.870	7.870	7.880	7.680	7.890	16,422,972	128,435,605	7.8205	4.080	4.080	4.085	3.981	4.090	31,681,673	4.0539	0.64%
2013-05-08	0	7.820	7.810	7.830	7.720	7.830	16,313,260	127,018,236	7.7862	4.054	4.049	4.059	4.002	4.059	31,470,027	4.0362	0.77%
2013-05-07	0	7.760	7.760	7.770	7.450	7.770	21,997,110	168,803,384	7.6739	4.023	4.023	4.028	3.862	4.028	42,434,783	3.9779	3.60%
2013-05-06	0	7.490	7.480	7.490	7.450	7.600	12,530,730	94,333,873	7.5282	3.883	3.877	3.883	3.862	3.940	24,173,121	3.9024	1.35%
2013-05-03	0	7.390	7.380	7.400	7.350	7.560	10,668,821	79,311,053	7.4339	3.831	3.826	3.836	3.810	3.919	20,581,299	3.8535	0.41%
2013-05-02	0	7.360	7.360	7.380	7.300	7.460	12,887,060	94,839,742	7.3593	3.815	3.815	3.826	3.784	3.867	24,860,520	3.8149	-0.94%
2013-04-30	0	7.430	7.420	7.450	7.350	7.520	25,230,631	187,673,542	7.4383	3.852	3.846	3.862	3.810	3.898	48,672,591	3.8558	2.62%
2013-04-29	0	7.240	7.250	7.260	7.100	7.400	32,842,941	237,367,954	7.2274	3.753	3.758	3.763	3.680	3.836	63,357,553	3.7465	-3.47%
2013-04-26	0	7.500	7.490	7.510	7.410	7.740	22,933,782	172,117,261	7.5050	3.888	3.883	3.893	3.841	4.012	44,241,723	3.8904	-1.96%
2013-04-25	0	7.650	7.630	7.640	7.490	7.650	16,906,311	128,599,099	7.6066	3.966	3.955	3.960	3.883	3.966	32,614,086	3.9431	0.39%
2013-04-24	0	7.620	7.610	7.620	7.500	7.640	17,239,822	130,959,319	7.5963	3.950	3.945	3.950	3.888	3.960	33,257,464	3.9377	1.87%
2013-04-23	0	7.480	7.450	7.480	7.320	7.490	11,163,760	82,937,883	7.4292	3.877	3.862	3.877	3.795	3.883	21,536,090	3.8511	0.00%
2013-04-22	0	7.480	7.470	7.500	7.300	7.500	13,816,410	102,771,225	7.4383	3.877	3.872	3.888	3.784	3.888	26,653,336	3.8558	0.13%
2013-04-19	0	7.470	7.470	7.480	7.310	7.490	19,015,468	141,530,979	7.4429	3.872	3.872	3.877	3.789	3.883	36,682,876	3.8582	1.22%
2013-04-18	0	7.380	7.380	7.390	7.020	7.490	30,197,425	222,950,500	7.3831	3.826	3.826	3.831	3.639	3.883	58,254,069	3.8272	2.79%
2013-04-17	0	7.180	7.180	7.190	7.120	7.290	16,053,642	115,624,065	7.2024	3.722	3.722	3.727	3.691	3.779	30,969,196	3.7335	-0.69%
2013-04-16	0	7.230	7.220	7.230	7.100	7.280	11,988,832	86,604,725	7.2238	3.748	3.743	3.748	3.680	3.774	23,127,742	3.7446	-0.14%
2013-04-15	0	7.240	7.250	7.260	7.160	7.330	14,506,560	104,973,686	7.2363	3.753	3.758	3.763	3.712	3.800	27,984,709	3.7511	-0.55%
2013-04-12	0	7.280	7.280	7.300	7.210	7.380	13,020,845	94,849,354	7.2844	3.774	3.774	3.784	3.737	3.826	25,118,606	3.7761	-1.36%
2013-04-11	0	7.380	7.380	7.400	7.270	7.460	20,440,162	151,012,933	7.3880	3.826	3.826	3.836	3.769	3.867	39,431,263	3.8298	0.27%
2013-04-10	0	7.360	7.340	7.350	7.210	7.390	23,750,530	174,435,700	7.3445	3.815	3.805	3.810	3.737	3.831	45,817,318	3.8072	2.22%
2013-04-09	0	7.200	7.190	7.200	7.140	7.330	19,700,262	142,853,220	7.2513	3.732	3.727	3.732	3.701	3.800	38,003,917	3.7589	0.42%
2013-04-08	0	7.170	7.160	7.170	6.980	7.280	27,971,554	199,938,726	7.1479	3.717	3.712	3.717	3.618	3.774	53,960,126	3.7053	2.14%
2013-04-05	0	7.020	7.010	7.020	6.950	7.180	31,368,726	221,013,821	7.0457	3.639	3.634	3.639	3.603	3.722	60,513,634	3.6523	-3.17%
2013-04-03	0	7.250	7.240	7.270	6.890	7.320	37,609,504	268,254,579	7.1326	3.758	3.753	3.769	3.572	3.795	72,552,764	3.6974	1.12%
2013-04-02	0	7.170	7.160	7.170	7.150	7.440	20,259,539	147,259,526	7.2687	3.717	3.712	3.717	3.706	3.857	39,082,822	3.7679	-0.69%
2013-03-28	0	7.220	7.190	7.230	7.080	7.280	51,273,242	368,664,532	7.1902	3.743	3.727	3.748	3.670	3.774	98,911,579	3.7272	1.69%
2013-03-27	0	7.100	7.080	7.090	6.810	7.280	61,951,524	437,355,027	7.0596	3.680	3.670	3.675	3.530	3.774	119,511,130	3.6595	7.25%
2013-03-26	0	6.620	6.610	6.640	6.610	6.720	11,462,166	76,214,154	6.6492	3.432	3.426	3.442	3.426	3.483	22,111,747	3.4468	-1.05%
2013-03-25	0	6.690	6.670	6.680	6.570	6.730	15,537,327	103,409,070	6.6555	3.468	3.458	3.463	3.406	3.489	29,973,169	3.4501	0.90%
2013-03-22	0	6.630	6.630	6.640	6.560	6.760	20,613,717	136,927,237	6.6425	3.437	3.437	3.442	3.401	3.504	39,766,069	3.4433	-0.60%
2013-03-21	0	6.670	6.650	6.670	6.500	6.690	25,529,952	169,163,612	6.6261	3.458	3.447	3.458	3.369	3.468	49,250,014	3.4348	-0.60%
2013-03-20	0	6.710	6.710	6.720	6.630	6.790	19,810,433	132,752,059	6.7011	3.478	3.478	3.483	3.437	3.520	38,216,448	3.4737	0.30%
2013-03-19	0	6.690	6.660	6.700	6.650	6.830	12,782,070	85,666,112	6.7021	3.468	3.452	3.473	3.447	3.540	24,657,983	3.4742	0.00%
2013-03-18	0	6.690	6.700	6.710	6.370	6.740	17,219,335	114,051,744	6.6235	3.468	3.473	3.478	3.302	3.494	33,217,943	3.4334	-1.33%
2013-03-15	0	6.780	6.820	6.830	6.770	6.990	22,376,863	153,451,208	6.8576	3.515	3.535	3.540	3.509	3.623	43,167,367	3.5548	-1.88%
2013-03-14	0	6.910	6.900	6.920	6.660	6.990	22,121,298	151,621,820	6.8541	3.582	3.577	3.587	3.452	3.623	42,674,355	3.5530	1.02%
2013-03-13	0	6.840	6.830	6.860	6.780	7.190	28,215,284	194,781,021	6.9034	3.546	3.540	3.556	3.515	3.727	54,430,307	3.5785	-3.39%
2013-03-12	0	7.080	7.080	7.090	7.000	7.230	28,452,011	201,617,909	7.0862	3.670	3.670	3.675	3.629	3.748	54,886,979	3.6733	-2.75%
2013-03-11	0	7.280	7.250	7.290	7.210	7.320	19,822,259	144,091,603	7.2692	3.774	3.758	3.779	3.737	3.795	38,239,262	3.7682	-0.41%
2013-03-08	0	7.310	7.310	7.330	7.280	7.460	20,006,695	147,019,937	7.3485	3.789	3.789	3.800	3.774	3.867	38,595,059	3.8093	-0.95%
2013-03-07	0	7.380	7.360	7.380	7.260	7.420	13,723,692	100,775,210	7.3432	3.826	3.815	3.826	3.763	3.846	26,474,473	3.8065	-0.27%
2013-03-06	0	7.400	7.390	7.420	7.280	7.450	13,521,721	99,910,168	7.3889	3.836	3.831	3.846	3.774	3.862	26,084,849	3.8302	1.93%
2013-03-05	0	7.260	7.260	7.270	7.230	7.450	14,566,193	106,256,513	7.2947	3.763	3.763	3.769	3.748	3.862	28,099,747	3.7814	0.14%
2013-03-04	0	7.250	7.230	7.250	7.200	7.340	22,071,425	159,943,724	7.2466	3.758	3.748	3.758	3.732	3.805	42,578,144	3.7565	-0.14%
2013-03-01	0	7.260	7.250	7.260	7.220	7.340	17,260,067	125,435,633	7.2674	3.763	3.758	3.763	3.743	3.805	33,296,519	3.7672	-1.09%
2013-02-28	0	7.340	7.340	7.360	7.220	7.400	20,130,277	147,946,171	7.3494	3.805	3.805	3.815	3.743	3.836	38,833,462	3.8098	1.80%
2013-02-27	0	7.210	7.200	7.220	7.060	7.220	17,776,377	127,498,015	7.1723	3.737	3.732	3.743	3.660	3.743	34,292,536	3.7180	0.84%
2013-02-26	0	7.150	7.130	7.150	7.090	7.320	16,123,831	115,408,265	7.1576	3.706	3.696	3.706	3.675	3.795	31,104,598	3.7103	-2.85%
2013-02-25	0	7.360	7.330	7.360	7.330	7.490	9,513,160	70,473,023	7.4080	3.815	3.800	3.815	3.800	3.883	18,351,905	3.8401	0.00%
2013-02-22	0	7.360	7.350	7.370	7.280	7.420	17,487,769	128,127,981	7.3267	3.815	3.810	3.820	3.774	3.846	33,735,781	3.7980	-0.81%
2013-02-21	0	7.420	7.390	7.420	7.350	7.500	18,240,610	135,035,079	7.4030	3.846	3.831	3.846	3.810	3.888	35,188,092	3.8375	-1.98%
2013-02-20	0	7.570	7.550	7.580	7.510	7.590	12,000,381	90,657,364	7.5545	3.924	3.914	3.929	3.893	3.934	23,150,021	3.9161	1.07%
2013-02-19	0	7.490	7.470	7.480	7.480	7.660	12,534,843	94,938,009	7.5739	3.883	3.872	3.877	3.877	3.971	24,181,056	3.9261	-0.93%
2013-02-18	0	7.560	7.550	7.560	7.550	7.660	10,218,732	77,778,171	7.6113	3.919	3.914	3.919	3.914	3.971	19,713,029	3.9455	-0.53%
2013-02-15	0	7.600	7.590	7.600	7.560	7.660	10,981,776	83,567,757	7.6097	3.940	3.934	3.940	3.919	3.971	21,185,023	3.9447	-0.13%
2013-02-14	0	7.610	7.600	7.620	7.560	7.690	9,284,274	70,821,749	7.6281	3.945	3.940	3.950	3.919	3.986	17,910,360	3.9542	0.66%
2013-02-08	0	7.560	7.550	7.560	7.520	7.700	13,905,996	105,876,616	7.6137	3.919	3.914	3.919	3.898	3.991	26,826,157	3.9468	-0.53%
2013-02-07	0	7.600	7.580	7.600	7.580	7.760	14,661,730	112,375,281	7.6645	3.940	3.929	3.940	3.929	4.023	28,284,049	3.9731	-0.52%
2013-02-06	0	7.640	7.610	7.650	7.600	7.780	11,593,990	89,069,158	7.6824	3.960	3.945	3.966	3.940	4.033	22,366,049	3.9823	1.19%
2013-02-05	0	7.550	7.540	7.550	7.400	7.880	39,702,525	302,964,200	7.6309	3.914	3.909	3.914	3.836	4.085	76,590,426	3.9556	-1.31%
2013-02-04	0	7.650	7.640	7.680	7.640	7.930	20,738,539	160,200,896	7.7248	3.966	3.960	3.981	3.960	4.111	40,006,864	4.0043	-2.42%
2013-02-01	0	7.840	7.840	7.850	7.750	7.900	16,143,256	126,717,516	7.8496	4.064	4.064	4.069	4.017	4.095	31,142,071	4.0690	-0.38%
2013-01-31	0	7.870	7.890	7.910	7.670	7.930	26,425,884	207,128,181	7.8381	4.080	4.090	4.100	3.976	4.111	50,978,362	4.0631	0.00%
2013-01-30	0	7.870	7.880	7.890	7.770	8.040	25,776,464	202,914,655	7.8721	4.080	4.085	4.090	4.028	4.168	49,725,562	4.0807	-0.63%
2013-01-29	0	7.920	7.900	7.940	7.860	7.950	17,321,492	137,205,988	7.9211	4.106	4.095	4.116	4.074	4.121	33,415,015	4.1061	-0.63%
2013-01-28	0	7.970	7.960	7.970	7.890	8.070	18,830,885	149,857,862	7.9581	4.131	4.126	4.131	4.090	4.183	36,326,795	4.1253	1.92%
2013-01-25	0	7.820	7.810	7.840	7.810	8.220	34,534,886	273,315,136	7.9142	4.054	4.049	4.064	4.049	4.261	66,621,496	4.1025	-3.46%
2013-01-24	0	8.100	8.100	8.110	8.050	8.420	38,999,963	320,866,473	8.2274	4.199	4.199	4.204	4.173	4.365	75,235,109	4.2649	-3.34%
2013-01-23	0	8.380	8.360	8.370	8.250	8.430	44,358,409	370,225,701	8.3462	4.344	4.334	4.339	4.277	4.370	85,572,125	4.3265	-0.36%
2013-01-22	0	8.410	8.400	8.410	8.240	8.420	38,455,496	319,970,274	8.3205	4.360	4.354	4.360	4.271	4.365	74,184,773	4.3132	0.72%
2013-01-21	0	8.350	8.350	8.360	7.920	8.400	52,551,962	433,017,248	8.2398	4.328	4.328	4.334	4.106	4.354	101,378,367	4.2713	4.51%
2013-01-18	0	7.990	7.960	7.990	7.790	7.990	35,251,900	279,442,712	7.9270	4.142	4.126	4.142	4.038	4.142	68,004,693	4.1092	3.36%
2013-01-17	0	7.730	7.720	7.740	7.640	7.760	8,745,251	67,417,278	7.7090	4.007	4.002	4.012	3.960	4.023	16,870,526	3.9962	0.39%
2013-01-16	0	7.700	7.690	7.700	7.650	7.850	18,785,617	144,631,576	7.6991	3.991	3.986	3.991	3.966	4.069	36,239,469	3.9910	-1.79%
2013-01-15	0	7.840	7.830	7.840	7.750	7.900	13,495,227	105,608,551	7.8256	4.064	4.059	4.064	4.017	4.095	26,033,739	4.0566	0.26%
2013-01-14	0	7.820	7.790	7.820	7.660	7.830	14,726,432	114,388,053	7.7675	4.054	4.038	4.054	3.971	4.059	28,408,866	4.0265	1.43%
2013-01-11	0	7.710	7.700	7.730	7.680	7.840	11,144,019	86,139,317	7.7296	3.997	3.991	4.007	3.981	4.064	21,498,007	4.0069	-0.39%
2013-01-10	0	7.740	7.720	7.740	7.670	7.850	21,916,871	170,133,550	7.7627	4.012	4.002	4.012	3.976	4.069	42,279,993	4.0240	0.39%
2013-01-09	0	7.710	7.700	7.710	7.640	7.750	17,967,238	138,425,942	7.7044	3.997	3.991	3.997	3.960	4.017	34,660,728	3.9937	0.78%
2013-01-08	0	7.650	7.630	7.650	7.630	7.930	24,646,455	190,600,206	7.7334	3.966	3.955	3.966	3.955	4.111	47,545,653	4.0088	-3.65%
2013-01-07	0	7.940	7.920	7.940	7.770	7.970	24,683,622	194,767,107	7.8905	4.116	4.106	4.116	4.028	4.131	47,617,352	4.0903	2.58%
2013-01-04	0	7.740	7.740	7.750	7.670	7.850	20,158,178	156,227,935	7.7501	4.012	4.012	4.017	3.976	4.069	38,887,286	4.0175	1.31%
2013-01-03	0	7.640	7.630	7.640	7.600	7.940	30,161,133	233,412,317	7.7388	3.960	3.955	3.960	3.940	4.116	58,184,058	4.0116	-2.30%
2013-01-02	0	7.820	7.790	7.830	7.530	7.850	31,192,978	239,397,925	7.6747	4.054	4.038	4.059	3.903	4.069	60,174,598	3.9784	4.55%
2012-12-31	0	7.480	7.470	7.500	7.410	7.550	5,535,889	41,553,118	7.5061	3.877	3.872	3.888	3.841	3.914	10,679,323	3.8910	-0.13%
2012-12-28	0	7.490	7.460	7.490	7.450	7.550	9,844,819	73,930,756	7.5096	3.883	3.867	3.883	3.862	3.914	18,991,711	3.8928	0.54%
2012-12-27	0	7.450	7.430	7.470	7.390	7.490	9,860,892	73,433,635	7.4470	3.862	3.852	3.872	3.831	3.883	19,022,718	3.8603	0.95%
2012-12-24	0	7.380	7.370	7.390	7.360	7.470	4,264,669	31,670,565	7.4263	3.826	3.820	3.831	3.815	3.872	8,227,004	3.8496	0.14%
2012-12-21	0	7.370	7.350	7.360	7.310	7.520	19,092,608	141,505,069	7.4115	3.820	3.810	3.815	3.789	3.898	36,831,687	3.8419	-1.99%
2012-12-20	0	7.520	7.500	7.510	7.420	7.550	15,114,904	113,178,404	7.4879	3.898	3.888	3.893	3.846	3.914	29,158,270	3.8815	0.40%
2012-12-19	0	7.490	7.490	7.500	7.470	7.660	17,355,708	131,307,266	7.5657	3.883	3.883	3.888	3.872	3.971	33,481,021	3.9218	-0.93%
2012-12-18	0	7.560	7.550	7.560	7.490	7.650	24,648,330	186,977,380	7.5858	3.919	3.914	3.919	3.883	3.966	47,549,270	3.9323	0.53%
2012-12-17	0	7.520	7.510	7.520	7.390	7.640	20,774,050	156,957,572	7.5555	3.898	3.893	3.898	3.831	3.960	40,075,369	3.9166	0.53%
2012-12-14	0	7.480	7.480	7.490	7.380	7.570	14,248,592	106,700,939	7.4885	3.877	3.877	3.883	3.826	3.924	27,487,061	3.8819	0.40%
2012-12-13	0	7.450	7.440	7.450	7.400	7.490	23,266,234	173,797,173	7.4699	3.862	3.857	3.862	3.836	3.883	44,883,059	3.8722	0.68%
2012-12-12	0	7.400	7.370	7.400	7.300	7.400	13,862,218	101,839,191	7.3465	3.836	3.820	3.836	3.784	3.836	26,741,704	3.8083	1.09%
2012-12-11	0	7.320	7.320	7.340	7.250	7.490	19,874,080	146,612,256	7.3771	3.795	3.795	3.805	3.758	3.883	38,339,230	3.8241	-0.27%
2012-12-10	0	7.340	7.330	7.340	7.330	7.500	11,580,985	85,883,044	7.4159	3.805	3.800	3.805	3.800	3.888	22,340,961	3.8442	-0.94%
2012-12-07	0	7.410	7.390	7.430	7.250	7.480	19,522,561	144,925,686	7.4235	3.841	3.831	3.852	3.758	3.877	37,661,113	3.8482	1.23%
2012-12-06	0	7.320	7.300	7.320	7.150	7.360	19,247,579	140,276,668	7.2880	3.795	3.784	3.795	3.706	3.815	37,130,643	3.7779	0.55%
2012-12-05	0	7.280	7.270	7.280	7.030	7.290	31,382,797	226,623,449	7.2213	3.774	3.769	3.774	3.644	3.779	60,540,779	3.7433	3.56%
2012-12-04	0	7.030	7.020	7.030	6.960	7.120	14,012,509	98,804,800	7.0512	3.644	3.639	3.644	3.608	3.691	27,031,632	3.6552	-0.42%
2012-12-03	0	7.060	7.050	7.060	7.010	7.220	18,943,734	134,787,677	7.1152	3.660	3.655	3.660	3.634	3.743	36,544,493	3.6883	0.00%
2012-11-30	0	7.060	7.040	7.080	6.830	7.100	32,528,709	229,151,446	7.0446	3.660	3.649	3.670	3.540	3.680	62,751,366	3.6517	3.37%
2012-11-29	0	6.830	6.830	6.850	6.830	6.930	11,691,238	80,381,139	6.8753	3.540	3.540	3.551	3.540	3.592	22,553,651	3.5640	-0.29%
2012-11-28	0	6.850	6.840	6.850	6.820	7.000	20,938,899	143,826,786	6.8689	3.551	3.546	3.551	3.535	3.629	40,393,380	3.5607	-1.58%
2012-11-27	0	6.960	6.950	6.970	6.920	7.040	16,374,058	114,380,262	6.9855	3.608	3.603	3.613	3.587	3.649	31,587,313	3.6211	0.29%
2012-11-26	0	6.940	6.940	6.950	6.880	7.000	9,474,159	65,810,358	6.9463	3.598	3.598	3.603	3.566	3.629	18,276,668	3.6008	-0.14%
2012-11-23	0	6.950	6.950	6.970	6.920	7.020	12,117,078	84,469,132	6.9711	3.603	3.603	3.613	3.587	3.639	23,375,142	3.6136	0.43%
2012-11-22	0	6.920	6.930	6.940	6.820	6.960	15,498,575	106,985,542	6.9029	3.587	3.592	3.598	3.535	3.608	29,898,412	3.5783	1.62%
2012-11-21	0	6.810	6.800	6.810	6.610	6.840	14,752,010	99,339,317	6.7340	3.530	3.525	3.530	3.426	3.546	28,458,208	3.4907	1.34%
2012-11-20	0	6.720	6.710	6.730	6.710	6.940	15,556,876	106,000,302	6.8137	3.483	3.478	3.489	3.478	3.598	30,010,881	3.5321	-1.03%
2012-11-19	0	6.790	6.800	6.810	6.730	6.910	12,544,233	85,485,750	6.8147	3.520	3.525	3.530	3.489	3.582	24,199,170	3.5326	-0.73%
2012-11-16	0	6.840	6.840	6.850	6.760	6.850	16,372,500	111,350,651	6.8011	3.546	3.546	3.551	3.504	3.551	31,584,307	3.5255	0.74%
2012-11-15	0	6.790	6.780	6.790	6.740	6.840	19,363,645	131,504,222	6.7913	3.520	3.515	3.520	3.494	3.546	37,354,547	3.5204	-2.02%
2012-11-14	0	6.930	6.920	6.930	6.780	6.950	16,445,610	113,172,086	6.8816	3.592	3.587	3.592	3.515	3.603	31,725,344	3.5672	1.02%
2012-11-13	0	6.860	6.850	6.860	6.820	7.130	31,286,613	215,650,062	6.8927	3.556	3.551	3.556	3.535	3.696	60,355,230	3.5730	-3.65%
2012-11-12	0	7.120	7.120	7.130	7.020	7.260	15,163,611	108,431,479	7.1508	3.691	3.691	3.696	3.639	3.763	29,252,231	3.7068	0.99%
2012-11-09	0	7.050	7.040	7.050	7.040	7.180	21,953,169	155,774,167	7.0957	3.655	3.649	3.655	3.649	3.722	42,350,016	3.6783	-2.22%
2012-11-08	0	7.210	7.200	7.210	7.180	7.370	14,928,365	108,284,628	7.2536	3.737	3.732	3.737	3.722	3.820	28,798,416	3.7601	-2.30%
2012-11-07	0	7.380	7.380	7.390	7.200	7.390	20,614,580	150,593,386	7.3052	3.826	3.826	3.831	3.732	3.831	39,767,734	3.7868	0.96%
2012-11-06	0	7.310	7.300	7.320	7.230	7.550	19,234,626	140,963,929	7.3287	3.789	3.784	3.795	3.748	3.914	37,105,655	3.7990	-2.14%
2012-11-05	0	7.470	7.470	7.490	7.470	7.690	18,987,608	143,448,069	7.5548	3.872	3.872	3.883	3.872	3.986	36,629,131	3.9162	-1.45%
2012-11-02	0	7.580	7.570	7.580	7.320	7.720	68,439,083	515,166,725	7.5274	3.929	3.924	3.929	3.795	4.002	132,026,326	3.9020	4.99%
2012-11-01	0	7.220	7.210	7.220	7.190	7.350	29,299,117	212,771,386	7.2620	3.743	3.737	3.743	3.727	3.810	56,521,137	3.7645	-0.69%
2012-10-31	0	7.270	7.270	7.290	7.030	7.330	33,727,274	241,749,572	7.1678	3.769	3.769	3.779	3.644	3.800	65,063,526	3.7156	0.69%
2012-10-30	0	7.220	7.210	7.220	7.070	7.290	19,048,018	137,074,416	7.1963	3.743	3.737	3.743	3.665	3.779	36,745,668	3.7304	0.14%
2012-10-29	0	7.210	7.180	7.200	6.900	7.210	16,818,849	119,494,171	7.1048	3.737	3.722	3.732	3.577	3.737	32,445,362	3.6829	1.98%
2012-10-26	0	7.070	7.050	7.070	7.010	7.220	16,512,274	118,053,434	7.1494	3.665	3.655	3.665	3.634	3.743	31,853,946	3.7061	-1.94%
2012-10-25	0	7.210	7.200	7.210	7.190	7.430	24,303,524	176,572,432	7.2653	3.737	3.732	3.737	3.727	3.852	46,884,103	3.7661	-0.14%
2012-10-24	0	7.220	7.210	7.220	7.170	7.320	24,208,830	175,333,032	7.2425	3.743	3.737	3.743	3.717	3.795	46,701,428	3.7543	-2.56%
2012-10-22	0	7.410	7.400	7.410	7.330	7.470	18,473,360	136,661,508	7.3978	3.841	3.836	3.841	3.800	3.872	35,637,091	3.8348	-1.98%
2012-10-19	0	7.560	7.560	7.570	7.370	7.600	42,126,790	315,580,021	7.4912	3.919	3.919	3.924	3.820	3.940	81,267,093	3.8832	1.89%
2012-10-18	0	7.420	7.420	7.440	7.180	7.440	40,050,743	292,870,407	7.3125	3.846	3.846	3.857	3.722	3.857	77,262,176	3.7906	3.49%
2012-10-17	0	7.170	7.170	7.180	6.990	7.180	38,414,474	271,961,166	7.0797	3.717	3.717	3.722	3.623	3.722	74,105,638	3.6699	3.31%
2012-10-16	0	6.940	6.930	6.940	6.830	7.020	24,563,702	169,674,029	6.9075	3.598	3.592	3.598	3.540	3.639	47,386,014	3.5807	-0.57%
2012-10-15	0	6.980	6.960	6.980	6.760	6.980	55,273,836	380,487,507	6.8837	3.618	3.608	3.618	3.504	3.618	106,629,154	3.5683	4.02%
2012-10-12	0	6.710	6.680	6.690	6.520	6.720	67,317,066	446,713,810	6.6360	3.478	3.463	3.468	3.380	3.483	129,861,835	3.4399	3.87%
2012-10-11	0	6.460	6.450	6.460	6.070	6.490	63,539,708	403,648,897	6.3527	3.349	3.344	3.349	3.147	3.364	122,574,907	3.2931	5.56%
2012-10-10	0	6.120	6.110	6.120	6.080	6.180	22,223,348	136,046,357	6.1218	3.172	3.167	3.172	3.152	3.204	42,871,220	3.1734	-1.13%
2012-10-09	0	6.190	6.190	6.200	6.110	6.280	17,220,339	107,032,370	6.2155	3.209	3.209	3.214	3.167	3.255	33,219,880	3.2219	0.16%
2012-10-08	0	6.180	6.180	6.190	6.160	6.330	13,327,185	82,543,312	6.1936	3.204	3.204	3.209	3.193	3.281	25,709,568	3.2106	-1.90%
2012-10-05	0	6.300	6.280	6.300	6.210	6.310	14,273,518	89,366,845	6.2610	3.266	3.255	3.266	3.219	3.271	27,535,146	3.2456	0.48%
2012-10-04	0	6.270	6.260	6.270	6.190	6.290	9,986,154	62,462,729	6.2549	3.250	3.245	3.250	3.209	3.261	19,264,361	3.2424	0.97%
2012-10-03	0	6.210	6.200	6.210	6.180	6.310	12,656,470	79,023,358	6.2437	3.219	3.214	3.219	3.204	3.271	24,415,687	3.2366	-0.96%
2012-09-28	0	6.270	6.260	6.270	6.140	6.290	12,869,073	80,225,038	6.2339	3.250	3.245	3.250	3.183	3.261	24,825,821	3.2315	0.80%
2012-09-27	0	6.220	6.210	6.220	6.050	6.240	13,701,123	84,794,620	6.1889	3.224	3.219	3.224	3.136	3.235	26,430,935	3.2082	1.80%
2012-09-26	0	6.110	6.100	6.110	6.090	6.190	13,035,862	79,777,443	6.1198	3.167	3.162	3.167	3.157	3.209	25,147,575	3.1724	-0.65%
2012-09-25	0	6.150	6.130	6.150	6.070	6.210	22,096,461	135,451,203	6.1300	3.188	3.178	3.188	3.147	3.219	42,626,442	3.1776	-2.07%
2012-09-24	0	6.280	6.270	6.290	6.220	6.370	18,262,094	114,766,156	6.2844	3.255	3.250	3.261	3.224	3.302	35,229,537	3.2577	-1.41%
2012-09-21	0	6.370	6.340	6.390	6.310	6.550	17,082,007	109,077,423	6.3855	3.302	3.286	3.312	3.271	3.395	32,953,022	3.3101	0.00%
2012-09-20	0	6.370	6.350	6.360	6.300	6.430	10,215,592	65,104,376	6.3730	3.302	3.292	3.297	3.266	3.333	19,706,972	3.3036	-1.09%
2012-09-19	0	6.440	6.410	6.450	6.370	6.540	15,881,399	102,648,276	6.4634	3.338	3.323	3.344	3.302	3.390	30,636,921	3.3505	1.26%
2012-09-18	0	6.360	6.350	6.360	6.300	6.650	17,163,760	111,109,717	6.4735	3.297	3.292	3.297	3.266	3.447	33,110,733	3.3557	-3.64%
2012-09-17	0	6.600	6.580	6.600	6.570	6.880	23,172,096	154,465,901	6.6660	3.421	3.411	3.421	3.406	3.566	44,701,457	3.4555	0.46%
2012-09-14	0	6.570	6.550	6.570	6.360	6.570	37,012,505	239,587,157	6.4731	3.406	3.395	3.406	3.297	3.406	71,401,089	3.3555	4.95%
2012-09-13	0	6.260	6.250	6.260	6.200	6.350	15,227,403	95,196,361	6.2516	3.245	3.240	3.245	3.214	3.292	29,375,292	3.2407	-1.11%
2012-09-12	0	6.330	6.320	6.330	6.270	6.450	14,220,043	90,123,814	6.3378	3.281	3.276	3.281	3.250	3.344	27,431,987	3.2854	-0.47%
2012-09-11	0	6.360	6.350	6.360	6.150	6.460	23,114,496	145,505,182	6.2950	3.297	3.292	3.297	3.188	3.349	44,590,340	3.2632	-1.55%
2012-09-10	0	6.460	6.460	6.470	6.320	6.480	32,664,356	208,576,409	6.3854	3.349	3.349	3.354	3.276	3.359	63,013,044	3.3101	3.69%
2012-09-07	0	6.230	6.220	6.230	6.050	6.280	43,429,522	268,890,667	6.1914	3.229	3.224	3.229	3.136	3.255	83,780,203	3.2095	6.13%
2012-09-06	0	5.870	5.870	5.880	5.790	5.970	21,089,469	124,325,230	5.8951	3.043	3.043	3.048	3.001	3.095	40,683,846	3.0559	1.21%
2012-09-05	0	5.800	5.790	5.800	5.750	5.980	19,753,429	115,746,112	5.8595	3.007	3.001	3.007	2.981	3.100	38,106,482	3.0374	-0.68%
2012-09-04	0	5.840	5.820	5.830	5.790	6.030	20,963,856	123,527,039	5.8924	3.027	3.017	3.022	3.001	3.126	40,441,525	3.0545	-3.31%
2012-09-03	0	6.040	6.020	6.030	5.990	6.170	21,583,387	131,493,010	6.0923	3.131	3.121	3.126	3.105	3.198	41,636,667	3.1581	1.34%
2012-08-31	0	5.960	5.960	5.970	5.940	6.200	36,156,325	218,386,979	6.0401	3.090	3.090	3.095	3.079	3.214	69,749,426	3.1310	-4.33%
2012-08-30	0	6.230	6.230	6.240	6.180	6.550	44,881,559	282,454,305	6.2933	3.229	3.229	3.235	3.204	3.395	86,581,338	3.2623	-6.03%
2012-08-29	0	6.630	6.630	6.640	6.600	6.710	18,383,893	122,022,682	6.6375	3.437	3.437	3.442	3.421	3.478	35,464,500	3.4407	-0.60%
2012-08-28	0	6.670	6.670	6.680	6.630	6.790	20,425,202	136,233,449	6.6699	3.458	3.458	3.463	3.437	3.520	39,402,404	3.4575	-1.04%
2012-08-27	0	6.740	6.740	6.760	6.730	6.920	11,695,202	79,228,567	6.7745	3.494	3.494	3.504	3.489	3.587	22,561,298	3.5117	-1.61%
2012-08-24	0	6.850	6.850	6.860	6.810	6.950	18,804,524	128,847,877	6.8520	3.551	3.551	3.556	3.530	3.603	36,275,942	3.5519	-2.14%
2012-08-23	0	7.000	6.980	7.010	6.900	7.060	18,992,440	132,396,988	6.9710	3.629	3.618	3.634	3.577	3.660	36,638,452	3.6136	1.89%
2012-08-22	0	6.870	6.870	6.890	6.850	7.000	10,745,363	74,155,073	6.9011	3.561	3.561	3.572	3.551	3.629	20,728,957	3.5774	-2.00%
2012-08-21	0	7.010	7.010	7.020	6.900	7.080	10,052,963	70,450,657	7.0079	3.634	3.634	3.639	3.577	3.670	19,393,243	3.6327	0.86%
2012-08-20	0	6.950	6.930	6.940	6.890	7.050	6,210,906	43,135,676	6.9452	3.603	3.592	3.598	3.572	3.655	11,981,503	3.6002	-1.42%
2012-08-17	0	7.050	7.060	7.070	6.840	7.070	17,157,869	119,723,640	6.9778	3.655	3.660	3.665	3.546	3.665	33,099,368	3.6171	3.37%
2012-08-16	0	6.820	6.800	6.820	6.800	6.940	15,392,000	105,498,451	6.8541	3.535	3.525	3.535	3.525	3.598	29,692,818	3.5530	-0.58%
2012-08-15	0	6.860	6.850	6.870	6.720	6.890	9,386,664	64,232,599	6.8430	3.556	3.551	3.561	3.483	3.572	18,107,881	3.5472	-0.58%
2012-08-14	0	6.900	6.890	6.900	6.760	6.910	14,177,676	96,757,733	6.8247	3.577	3.572	3.577	3.504	3.582	27,350,257	3.5377	0.58%
2012-08-13	0	6.860	6.850	6.860	6.800	7.100	8,458,000	58,185,599	6.8794	3.556	3.551	3.556	3.525	3.680	16,316,389	3.5661	-1.72%
2012-08-10	0	6.980	6.980	6.990	6.900	7.070	13,372,972	93,239,499	6.9722	3.618	3.618	3.623	3.577	3.665	25,797,896	3.6142	-0.71%
2012-08-09	0	7.030	7.010	7.020	6.800	7.080	23,210,089	161,672,279	6.9656	3.644	3.634	3.639	3.525	3.670	44,774,749	3.6108	3.69%
2012-08-08	0	6.780	6.770	6.780	6.740	6.850	8,624,610	58,442,218	6.7762	3.515	3.509	3.515	3.494	3.551	16,637,797	3.5126	0.00%
2012-08-07	0	6.780	6.770	6.790	6.760	6.890	10,534,572	71,904,518	6.8256	3.515	3.509	3.520	3.504	3.572	20,322,318	3.5382	-1.02%
2012-08-06	0	6.850	6.840	6.850	6.730	6.870	10,632,592	72,430,156	6.8121	3.551	3.546	3.551	3.489	3.561	20,511,410	3.5312	2.70%
2012-08-03	0	6.670	6.660	6.670	6.630	6.760	14,370,945	95,945,702	6.6764	3.458	3.452	3.458	3.437	3.504	27,723,093	3.4609	-0.45%
2012-08-02	0	6.700	6.690	6.700	6.680	6.870	9,819,270	66,145,885	6.7363	3.473	3.468	3.473	3.463	3.561	18,942,424	3.4919	-2.33%
2012-08-01	0	6.860	6.860	6.870	6.730	6.940	13,140,193	90,384,524	6.8785	3.556	3.556	3.561	3.489	3.598	25,348,841	3.5656	0.44%
2012-07-31	0	6.830	6.820	6.830	6.700	6.840	17,997,225	122,076,664	6.7831	3.540	3.535	3.540	3.473	3.546	34,718,576	3.5162	1.79%
2012-07-30	0	6.710	6.710	6.720	6.620	6.950	19,357,899	130,236,982	6.7278	3.478	3.478	3.483	3.432	3.603	37,343,462	3.4875	-1.61%
2012-07-27	0	6.820	6.800	6.820	6.760	6.860	16,201,219	110,278,592	6.8068	3.535	3.525	3.535	3.504	3.556	31,253,888	3.5285	1.49%
2012-07-26	0	6.720	6.720	6.740	6.710	6.800	11,028,530	74,310,495	6.7380	3.483	3.483	3.494	3.478	3.525	21,275,216	3.4928	-0.30%
2012-07-25	0	6.740	6.730	6.750	6.700	6.950	13,550,349	91,821,232	6.7763	3.494	3.489	3.499	3.473	3.603	26,140,076	3.5127	-1.03%
2012-07-24	0	6.810	6.800	6.810	6.750	6.920	9,413,817	64,120,054	6.8113	3.530	3.525	3.530	3.499	3.587	18,160,262	3.5308	0.15%
2012-07-23	0	6.800	6.780	6.790	6.760	7.020	11,748,058	80,539,924	6.8556	3.525	3.515	3.520	3.504	3.639	22,663,263	3.5538	-4.63%
2012-07-20	0	7.130	7.130	7.150	7.060	7.170	6,678,025	47,584,223	7.1255	3.696	3.696	3.706	3.660	3.717	12,882,626	3.6937	0.56%
2012-07-19	0	7.090	7.090	7.100	7.070	7.270	27,409,551	196,386,123	7.1649	3.675	3.675	3.680	3.665	3.769	52,875,962	3.7141	-0.42%
2012-07-18	0	7.120	7.090	7.100	6.880	7.190	38,165,196	267,654,533	7.0131	3.691	3.675	3.680	3.566	3.727	73,624,754	3.6354	2.89%
2012-07-17	0	6.920	6.890	6.920	6.740	7.070	17,047,250	117,714,153	6.9052	3.587	3.572	3.587	3.494	3.665	32,885,972	3.5795	-0.14%
2012-07-16	0	6.930	6.930	6.940	6.830	6.960	13,537,854	93,525,365	6.9084	3.592	3.592	3.598	3.540	3.608	26,115,971	3.5812	0.00%
2012-07-13	0	6.930	6.930	6.960	6.820	7.060	11,373,878	78,780,839	6.9265	3.592	3.592	3.608	3.535	3.660	21,941,430	3.5905	-0.57%
2012-07-12	0	6.970	6.960	6.980	6.810	7.200	21,012,345	146,010,864	6.9488	3.613	3.608	3.618	3.530	3.732	40,535,066	3.6021	-1.83%
2012-07-11	0	7.100	7.070	7.100	6.700	7.100	28,988,967	201,212,296	6.9410	3.680	3.665	3.680	3.473	3.680	55,922,824	3.5980	5.19%
2012-07-10	0	6.750	6.740	6.760	6.660	6.850	10,974,389	74,276,747	6.7682	3.499	3.494	3.504	3.452	3.551	21,170,773	3.5085	-0.74%
2012-07-09	0	6.800	6.780	6.790	6.780	6.950	18,886,605	129,244,679	6.8432	3.525	3.515	3.520	3.515	3.603	36,434,285	3.5473	-1.45%
2012-07-06	0	6.900	6.880	6.900	6.750	6.900	14,746,619	101,081,934	6.8546	3.577	3.566	3.577	3.499	3.577	28,447,809	3.5532	2.22%
2012-07-05	0	6.750	6.740	6.750	6.670	6.850	9,999,641	67,292,805	6.7295	3.499	3.494	3.499	3.458	3.551	19,290,379	3.4884	-1.89%
2012-07-04	0	6.880	6.880	6.890	6.760	6.900	8,875,174	60,907,753	6.8627	3.566	3.566	3.572	3.504	3.577	17,121,162	3.5575	1.47%
2012-07-03	0	6.780	6.760	6.770	6.710	6.840	10,291,015	69,673,565	6.7703	3.515	3.504	3.509	3.478	3.546	19,852,471	3.5096	0.15%
2012-06-29	0	6.770	6.760	6.780	6.690	6.840	16,813,078	113,337,527	6.7410	3.509	3.504	3.515	3.468	3.546	32,434,229	3.4944	1.65%
2012-06-28	0	6.660	6.660	6.670	6.610	6.810	17,861,226	119,251,934	6.6766	3.452	3.452	3.458	3.426	3.530	34,456,219	3.4610	-1.77%
2012-06-27	0	6.780	6.750	6.780	6.570	6.780	11,608,253	77,826,979	6.7045	3.515	3.499	3.515	3.406	3.515	22,393,564	3.4754	2.88%
2012-06-26	0	6.590	6.580	6.590	6.510	6.730	12,361,491	81,525,652	6.5951	3.416	3.411	3.416	3.375	3.489	23,846,641	3.4187	0.00%
2012-06-25	0	6.590	6.600	6.610	6.520	6.730	16,613,060	109,300,952	6.5792	3.416	3.421	3.426	3.380	3.489	32,048,373	3.4105	-1.20%
2012-06-22	0	6.670	6.650	6.670	6.640	6.810	12,856,993	86,299,921	6.7123	3.458	3.447	3.458	3.442	3.530	24,802,517	3.4795	-1.33%
2012-06-21	0	6.760	6.740	6.760	6.680	6.910	9,763,672	66,137,518	6.7738	3.504	3.494	3.504	3.463	3.582	18,835,170	3.5114	-1.60%
2012-06-20	0	6.870	6.850	6.870	6.730	6.870	14,433,384	97,947,810	6.7862	3.561	3.551	3.561	3.489	3.561	27,843,545	3.5178	1.33%
2012-06-19	0	6.780	6.760	6.780	6.620	6.790	16,574,520	111,206,006	6.7095	3.515	3.504	3.515	3.432	3.520	31,974,025	3.4780	0.15%
2012-06-18	0	6.770	6.760	6.770	6.720	6.910	20,798,363	141,619,906	6.8092	3.509	3.504	3.509	3.483	3.582	40,122,271	3.5297	0.00%
2012-06-15	0	6.770	6.770	6.810	6.760	6.900	21,368,495	145,553,966	6.8116	3.509	3.509	3.530	3.504	3.577	41,222,117	3.5310	-0.44%
2012-06-14	0	6.800	6.800	6.820	6.760	6.940	16,510,622	112,625,978	6.8214	3.525	3.525	3.535	3.504	3.598	31,850,759	3.5361	-1.02%
2012-06-13	0	6.870	6.870	6.880	6.780	7.040	18,191,752	124,768,983	6.8585	3.561	3.561	3.566	3.515	3.649	35,093,839	3.5553	-1.29%
2012-06-12	0	6.960	6.960	6.970	6.910	7.130	16,178,340	113,170,120	6.9952	3.608	3.608	3.613	3.582	3.696	31,209,752	3.6261	-2.52%
2012-06-11	0	7.140	7.150	7.170	7.040	7.210	12,350,607	88,284,758	7.1482	3.701	3.706	3.717	3.649	3.737	23,825,645	3.7055	3.93%
2012-06-08	0	6.870	6.880	6.890	6.810	7.000	16,830,037	116,225,825	6.9059	3.561	3.566	3.572	3.530	3.629	32,466,945	3.5798	-0.12%
2012-06-07	0	7.100	7.090	7.100	6.980	7.120	14,104,203	99,186,702	7.0324	3.566	3.561	3.566	3.505	3.576	28,085,446	3.5316	2.31%
2012-06-06	0	6.940	6.920	6.950	6.860	6.970	13,821,410	95,395,557	6.9020	3.485	3.475	3.490	3.445	3.500	27,522,325	3.4661	0.58%
2012-06-05	0	6.900	6.880	6.900	6.700	6.910	12,162,380	83,407,857	6.8579	3.465	3.455	3.465	3.365	3.470	24,218,729	3.4439	1.02%
2012-06-04	0	6.830	6.820	6.830	6.770	6.930	14,654,323	100,295,965	6.8441	3.430	3.425	3.430	3.400	3.480	29,180,890	3.4370	-3.53%
2012-06-01	0	7.080	7.080	7.100	7.060	7.290	21,540,438	154,083,953	7.1532	3.555	3.555	3.566	3.545	3.661	42,893,087	3.5923	-3.01%
2012-05-31	0	7.300	7.300	7.340	7.250	7.420	17,752,182	129,915,354	7.3183	3.666	3.666	3.686	3.641	3.726	35,349,601	3.6752	-2.54%
2012-05-30	0	7.490	7.460	7.480	7.200	7.500	25,937,541	190,564,317	7.3470	3.761	3.746	3.756	3.616	3.766	51,648,959	3.6896	0.67%
2012-05-29	0	7.440	7.450	7.460	7.260	7.520	22,275,318	165,965,799	7.4507	3.736	3.741	3.746	3.646	3.776	44,356,440	3.7416	1.64%
2012-05-28	0	7.320	7.320	7.340	7.250	7.420	21,550,789	157,891,938	7.3265	3.676	3.676	3.686	3.641	3.726	42,913,699	3.6793	1.24%
2012-05-25	0	7.230	7.230	7.240	7.100	7.300	17,146,717	123,871,534	7.2242	3.631	3.631	3.636	3.566	3.666	34,143,949	3.6279	0.42%
2012-05-24	0	7.200	7.180	7.200	7.070	7.290	20,752,071	148,992,901	7.1797	3.616	3.606	3.616	3.550	3.661	41,323,226	3.6055	0.14%
2012-05-23	0	7.190	7.170	7.190	6.900	7.240	28,043,777	198,928,229	7.0935	3.611	3.601	3.611	3.465	3.636	55,843,069	3.5623	-0.28%
2012-05-22	0	7.210	7.200	7.220	6.870	7.240	34,025,938	241,034,449	7.0838	3.621	3.616	3.626	3.450	3.636	67,755,238	3.5574	7.77%
2012-05-21	0	6.690	6.680	6.710	6.510	6.720	17,630,644	117,502,412	6.6647	3.360	3.355	3.370	3.269	3.375	35,107,584	3.3469	2.76%
2012-05-18	0	6.510	6.490	6.500	6.330	6.540	19,136,017	123,469,984	6.4522	3.269	3.259	3.264	3.179	3.284	38,105,206	3.2402	-1.36%
2012-05-17	0	6.600	6.580	6.610	6.480	6.670	15,363,941	101,091,402	6.5798	3.314	3.304	3.319	3.254	3.350	30,593,939	3.3043	2.96%
2012-05-16	0	6.410	6.410	6.430	6.320	6.610	14,413,200	93,780,260	6.5066	3.219	3.219	3.229	3.174	3.319	28,700,746	3.2675	-5.04%
2012-05-15	0	6.750	6.750	6.760	6.550	6.820	10,672,183	71,906,118	6.7377	3.390	3.390	3.395	3.289	3.425	21,251,326	3.3836	1.50%
2012-05-14	0	6.650	6.620	6.640	6.620	6.840	12,184,049	81,862,666	6.7188	3.340	3.324	3.335	3.324	3.435	24,261,878	3.3741	-0.15%
2012-05-11	0	6.660	6.660	6.670	6.610	6.850	10,954,196	73,452,576	6.7054	3.345	3.345	3.350	3.319	3.440	21,812,893	3.3674	-1.19%
2012-05-10	0	6.740	6.730	6.750	6.690	6.780	12,630,570	85,088,957	6.7367	3.385	3.380	3.390	3.360	3.405	25,151,027	3.3831	-1.17%
2012-05-09	0	6.820	6.800	6.810	6.700	6.930	23,017,868	157,024,838	6.8219	3.425	3.415	3.420	3.365	3.480	45,835,067	3.4259	-2.85%
2012-05-08	0	7.020	7.010	7.020	7.010	7.180	11,341,936	80,509,596	7.0984	3.525	3.520	3.525	3.520	3.606	22,584,993	3.5647	-0.85%
2012-05-07	0	7.080	7.060	7.070	7.020	7.250	19,743,390	140,787,800	7.1309	3.555	3.545	3.550	3.525	3.641	39,314,657	3.5811	-4.32%
2012-05-04	0	7.400	7.390	7.410	7.360	7.540	13,219,849	98,380,217	7.4419	3.716	3.711	3.721	3.696	3.787	26,324,448	3.7372	-0.80%
2012-05-03	0	7.460	7.460	7.470	7.380	7.600	18,854,565	140,665,425	7.4606	3.746	3.746	3.751	3.706	3.817	37,544,756	3.7466	-3.87%
2012-05-02	0	7.760	7.730	7.750	7.630	7.810	10,578,668	81,631,412	7.7166	3.897	3.882	3.892	3.832	3.922	21,065,111	3.8752	-0.51%
2012-04-30	0	7.800	7.780	7.800	7.620	7.800	11,571,766	89,727,387	7.7540	3.917	3.907	3.917	3.827	3.917	23,042,649	3.8940	2.77%
2012-04-27	0	7.590	7.590	7.620	7.500	8.000	24,395,371	187,009,588	7.6658	3.812	3.812	3.827	3.766	4.018	48,578,063	3.8497	-2.94%
2012-04-26	0	7.820	7.800	7.830	7.740	7.860	9,932,344	77,501,955	7.8030	3.927	3.917	3.932	3.887	3.947	19,778,098	3.9186	0.26%
2012-04-25	0	7.800	7.790	7.810	7.730	7.890	12,638,219	98,969,397	7.8310	3.917	3.912	3.922	3.882	3.962	25,166,258	3.9326	0.52%
2012-04-24	0	7.760	7.740	7.750	7.730	7.870	15,726,802	122,307,919	7.7770	3.897	3.887	3.892	3.882	3.952	31,316,498	3.9055	0.26%
2012-04-23	0	7.740	7.720	7.740	7.710	7.930	16,238,170	126,969,917	7.8192	3.887	3.877	3.887	3.872	3.982	32,334,776	3.9267	-0.51%
2012-04-20	0	7.780	7.770	7.780	7.610	7.830	14,061,719	109,183,539	7.7646	3.907	3.902	3.907	3.822	3.932	28,000,848	3.8993	0.78%
2012-04-19	0	7.720	7.720	7.730	7.590	7.780	14,189,238	109,052,228	7.6856	3.877	3.877	3.882	3.812	3.907	28,254,774	3.8596	1.71%
2012-04-18	0	7.590	7.580	7.590	7.410	7.650	15,968,825	120,941,445	7.5736	3.812	3.807	3.812	3.721	3.842	31,798,434	3.8034	2.99%
2012-04-17	0	7.370	7.370	7.380	7.300	7.430	12,708,883	93,438,862	7.3522	3.701	3.701	3.706	3.666	3.731	25,306,970	3.6922	-1.73%
2012-04-16	0	7.500	7.500	7.510	7.430	7.560	6,819,037	50,931,547	7.4690	3.766	3.766	3.771	3.731	3.797	13,578,626	3.7509	-2.34%
2012-04-13	0	7.680	7.690	7.700	7.530	7.700	11,794,008	90,258,223	7.6529	3.857	3.862	3.867	3.781	3.867	23,485,196	3.8432	2.40%
2012-04-12	0	7.500	7.480	7.500	7.360	7.600	9,354,897	70,083,433	7.4916	3.766	3.756	3.766	3.696	3.817	18,628,238	3.7622	1.76%
2012-04-11	0	7.370	7.370	7.390	7.320	7.590	9,332,800	69,081,018	7.4020	3.701	3.701	3.711	3.676	3.812	18,584,237	3.7172	-1.34%
2012-04-10	0	7.470	7.460	7.490	7.460	7.660	12,320,933	92,946,602	7.5438	3.751	3.746	3.761	3.746	3.847	24,534,452	3.7884	-3.24%
2012-04-05	0	7.720	7.700	7.720	7.510	7.800	15,076,759	115,782,638	7.6795	3.877	3.867	3.877	3.771	3.917	30,022,079	3.8566	-1.53%
2012-04-03	0	7.840	7.800	7.820	7.600	7.840	14,778,825	114,707,725	7.7616	3.937	3.917	3.927	3.817	3.937	29,428,808	3.8978	4.12%
2012-04-02	0	7.530	7.490	7.500	7.420	7.850	19,518,577	147,190,216	7.5410	3.781	3.761	3.766	3.726	3.942	38,866,991	3.7870	-3.34%
2012-03-30	0	7.790	7.760	7.790	7.460	7.810	42,993,693	331,112,070	7.7014	3.912	3.897	3.912	3.746	3.922	85,612,568	3.8676	4.42%
2012-03-29	0	7.460	7.450	7.500	7.220	7.550	29,370,052	218,015,917	7.4231	3.746	3.741	3.766	3.626	3.792	58,484,056	3.7278	1.22%
2012-03-28	0	7.370	7.360	7.380	7.240	7.530	28,790,190	212,153,265	7.3689	3.701	3.696	3.706	3.636	3.781	57,329,388	3.7006	1.94%
2012-03-27	0	7.230	7.220	7.230	6.920	7.260	20,936,938	148,926,342	7.1131	3.631	3.626	3.631	3.475	3.646	41,691,348	3.5721	5.09%
2012-03-26	0	6.880	6.860	6.900	6.760	6.990	7,032,904	48,467,001	6.8915	3.455	3.445	3.465	3.395	3.510	14,004,495	3.4608	-0.29%
2012-03-23	0	6.900	6.890	6.930	6.810	6.980	10,134,223	69,944,307	6.9018	3.465	3.460	3.480	3.420	3.505	20,180,096	3.4660	0.73%
2012-03-22	0	6.850	6.860	6.870	6.720	7.090	23,954,850	165,528,539	6.9100	3.440	3.445	3.450	3.375	3.561	47,700,862	3.4701	1.93%
2012-03-21	0	6.720	6.710	6.730	6.710	7.270	42,483,511	288,713,020	6.7959	3.375	3.370	3.380	3.370	3.651	84,596,651	3.4128	-6.28%
2012-03-20	0	7.170	7.160	7.170	7.130	7.440	10,142,219	73,575,670	7.2544	3.601	3.596	3.601	3.581	3.736	20,196,018	3.6431	-2.18%
2012-03-19	0	7.330	7.310	7.340	7.300	7.510	7,143,834	52,585,326	7.3609	3.681	3.671	3.686	3.666	3.771	14,225,388	3.6966	-1.21%
2012-03-16	0	7.420	7.410	7.420	7.270	7.500	12,561,867	93,365,847	7.4325	3.726	3.721	3.726	3.651	3.766	25,014,220	3.7325	2.06%
2012-03-15	0	7.270	7.270	7.280	7.190	7.640	20,520,116	152,026,989	7.4087	3.651	3.651	3.656	3.611	3.837	40,861,338	3.7206	-2.42%
2012-03-14	0	7.450	7.480	7.490	7.420	7.790	23,499,910	177,694,732	7.5615	3.741	3.756	3.761	3.726	3.912	46,794,948	3.7973	-2.23%
2012-03-13	0	7.620	7.600	7.610	7.480	7.810	14,809,612	112,683,793	7.6088	3.827	3.817	3.822	3.756	3.922	29,490,114	3.8211	-0.13%
2012-03-12	0	7.630	7.630	7.640	7.430	7.860	17,525,988	133,458,102	7.6149	3.832	3.832	3.837	3.731	3.947	34,899,185	3.8241	-2.30%
2012-03-09	0	7.810	7.790	7.820	7.750	7.990	20,808,619	163,012,405	7.8339	3.922	3.912	3.927	3.892	4.012	41,435,829	3.9341	0.77%
2012-03-08	0	7.750	7.720	7.750	7.460	7.880	19,065,719	147,712,941	7.7476	3.892	3.877	3.892	3.746	3.957	37,965,223	3.8907	3.61%
2012-03-07	0	7.480	7.490	7.510	7.360	7.590	18,929,568	141,895,571	7.4960	3.756	3.761	3.771	3.696	3.812	37,694,108	3.7644	-0.66%
2012-03-06	0	7.530	7.510	7.550	7.400	7.900	22,799,413	172,440,255	7.5634	3.781	3.771	3.792	3.716	3.967	45,400,061	3.7982	-3.34%
2012-03-05	0	7.790	7.760	7.810	7.670	7.990	14,865,517	115,801,722	7.7900	3.912	3.897	3.922	3.852	4.012	29,601,437	3.9120	-0.26%
2012-03-02	0	7.810	7.800	7.840	7.720	7.940	17,170,205	134,174,727	7.8144	3.922	3.917	3.937	3.877	3.987	34,190,720	3.9243	1.69%
2012-03-01	0	7.680	7.650	7.700	7.640	7.930	13,459,725	104,387,811	7.7556	3.857	3.842	3.867	3.837	3.982	26,802,108	3.8948	-3.27%
2012-02-29	0	7.940	7.910	7.950	7.810	7.970	16,424,574	129,817,648	7.9039	3.987	3.972	3.992	3.922	4.002	32,705,959	3.9692	1.02%
2012-02-28	0	7.860	7.840	7.880	7.790	7.990	16,314,090	127,840,084	7.8362	3.947	3.937	3.957	3.912	4.012	32,485,954	3.9352	0.51%
2012-02-27	0	7.820	7.780	7.820	7.660	8.000	24,039,417	189,208,763	7.8708	3.927	3.907	3.927	3.847	4.018	47,869,259	3.9526	-1.64%
2012-02-24	0	7.950	7.940	7.950	7.840	7.980	23,848,468	188,906,429	7.9211	3.992	3.987	3.992	3.937	4.007	47,489,025	3.9779	2.05%
2012-02-23	0	7.790	7.770	7.780	7.650	7.810	13,416,566	103,706,095	7.7297	3.912	3.902	3.907	3.842	3.922	26,716,167	3.8818	-1.39%
2012-02-22	0	7.900	7.880	7.900	7.600	7.940	30,864,365	242,345,430	7.8519	3.967	3.957	3.967	3.817	3.987	61,459,655	3.9432	2.73%
2012-02-21	0	7.690	7.680	7.690	7.520	7.740	16,313,575	124,918,705	7.6573	3.862	3.857	3.862	3.776	3.887	32,484,928	3.8454	1.72%
2012-02-20	0	7.560	7.570	7.590	7.540	7.940	19,406,425	149,313,899	7.6940	3.797	3.802	3.812	3.787	3.987	38,643,665	3.8639	-1.05%
2012-02-17	0	7.640	7.630	7.640	7.270	7.690	34,882,343	260,797,661	7.4765	3.837	3.832	3.837	3.651	3.862	69,460,582	3.7546	7.00%
2012-02-16	0	7.140	7.130	7.140	7.080	7.350	28,926,790	207,719,750	7.1809	3.586	3.581	3.586	3.555	3.691	57,601,397	3.6062	-1.92%
2012-02-15	0	7.280	7.270	7.280	7.180	7.500	34,044,789	249,011,149	7.3142	3.656	3.651	3.656	3.606	3.766	67,792,776	3.6731	1.96%
2012-02-14	0	7.140	7.130	7.140	7.010	7.540	35,614,332	254,243,681	7.1388	3.586	3.581	3.586	3.520	3.787	70,918,179	3.5850	-3.90%
2012-02-13	0	7.430	7.410	7.430	7.260	7.540	24,809,350	182,917,619	7.3729	3.731	3.721	3.731	3.646	3.787	49,402,412	3.7026	-1.85%
2012-02-10	0	7.570	7.540	7.550	7.520	7.750	33,205,730	253,334,475	7.6292	3.802	3.787	3.792	3.776	3.892	66,121,973	3.8313	-0.26%
2012-02-09	0	7.590	7.580	7.590	7.520	7.740	25,179,774	192,318,814	7.6378	3.812	3.807	3.812	3.776	3.887	50,140,031	3.8356	-2.69%
2012-02-08	0	7.800	7.770	7.780	7.530	7.800	32,031,412	247,459,055	7.7255	3.917	3.902	3.907	3.781	3.917	63,783,575	3.8797	2.36%
2012-02-07	0	7.620	7.610	7.630	7.540	7.700	23,719,687	180,489,527	7.6093	3.827	3.822	3.832	3.787	3.867	47,232,586	3.8213	0.93%
2012-02-06	0	7.550	7.540	7.550	7.490	7.700	14,799,347	112,012,131	7.5687	3.792	3.787	3.792	3.761	3.867	29,469,673	3.8009	-0.53%
2012-02-03	0	7.590	7.580	7.590	7.480	7.600	27,704,698	209,621,950	7.5663	3.812	3.807	3.812	3.756	3.817	55,167,867	3.7997	1.20%
2012-02-02	0	7.500	7.510	7.520	7.300	7.520	27,384,512	204,024,981	7.4504	3.766	3.771	3.776	3.666	3.776	54,530,286	3.7415	4.31%
2012-02-01	0	7.190	7.180	7.200	7.100	7.290	16,778,353	120,526,865	7.1835	3.611	3.606	3.616	3.566	3.661	33,410,433	3.6075	-0.28%
2012-01-31	0	7.210	7.160	7.210	6.950	7.400	27,699,939	197,956,429	7.1465	3.621	3.596	3.621	3.490	3.716	55,158,390	3.5889	-1.64%
2012-01-30	0	7.330	7.300	7.330	7.200	7.460	23,958,396	175,251,620	7.3148	3.681	3.666	3.681	3.616	3.746	47,707,923	3.6734	-1.87%
2012-01-27	0	7.470	7.440	7.470	7.400	7.890	36,026,489	271,860,326	7.5461	3.751	3.736	3.751	3.716	3.962	71,738,900	3.7896	2.75%
2012-01-26	0	7.270	7.260	7.270	7.100	7.270	29,726,301	213,811,016	7.1927	3.651	3.646	3.651	3.566	3.651	59,193,449	3.6121	5.21%
2012-01-20	0	6.910	6.910	6.930	6.860	7.010	12,629,979	87,776,044	6.9498	3.470	3.470	3.480	3.445	3.520	25,149,850	3.4901	0.29%
2012-01-19	0	6.890	6.880	6.900	6.830	6.980	21,946,664	151,115,892	6.8856	3.460	3.455	3.465	3.430	3.505	43,701,997	3.4579	1.32%
2012-01-18	0	6.800	6.780	6.800	6.750	6.980	17,389,923	118,907,518	6.8377	3.415	3.405	3.415	3.390	3.505	34,628,241	3.4338	-2.16%
2012-01-17	0	6.950	6.930	6.950	6.900	7.040	24,760,140	172,965,824	6.9857	3.490	3.480	3.490	3.465	3.535	49,304,421	3.5081	1.02%
2012-01-16	0	6.880	6.870	6.900	6.680	6.910	16,593,965	114,151,944	6.8791	3.455	3.450	3.465	3.355	3.470	33,043,264	3.4546	0.58%
2012-01-13	0	6.840	6.800	6.840	6.740	6.860	11,278,994	76,798,925	6.8090	3.435	3.415	3.435	3.385	3.445	22,459,658	3.4194	0.44%
2012-01-12	0	6.810	6.790	6.810	6.770	6.860	18,334,794	125,350,359	6.8367	3.420	3.410	3.420	3.400	3.445	36,509,746	3.4333	1.64%
2012-01-11	0	6.700	6.700	6.730	6.530	6.750	19,669,537	131,466,838	6.6838	3.365	3.365	3.380	3.279	3.390	39,167,595	3.3565	1.98%
2012-01-10	0	6.570	6.560	6.580	6.410	6.620	21,499,404	140,672,433	6.5431	3.299	3.294	3.304	3.219	3.324	42,811,376	3.2859	2.18%
2012-01-09	0	6.430	6.420	6.450	6.240	6.500	13,018,887	83,023,737	6.3772	3.229	3.224	3.239	3.134	3.264	25,924,276	3.2025	1.26%
2012-01-06	0	6.350	6.340	6.370	6.260	6.450	16,744,936	106,099,314	6.3362	3.189	3.184	3.199	3.144	3.239	33,343,890	3.1820	-0.31%
2012-01-05	0	6.370	6.350	6.370	6.260	6.390	13,884,107	87,889,146	6.3302	3.199	3.189	3.199	3.144	3.209	27,647,173	3.1790	1.27%
2012-01-04	0	6.290	6.290	6.300	6.210	6.300	21,294,866	133,664,330	6.2768	3.159	3.159	3.164	3.119	3.164	42,404,084	3.1522	2.28%
2012-01-03	0	6.150	6.110	6.120	6.100	6.200	6,139,011	37,808,027	6.1587	3.088	3.068	3.073	3.063	3.114	12,224,502	3.0928	1.32%
2011-12-30	0	6.070	6.050	6.080	6.040	6.120	4,803,859	29,159,974	6.0701	3.048	3.038	3.053	3.033	3.073	9,565,838	3.0483	-0.16%
2011-12-29	0	6.080	6.060	6.080	5.960	6.100	10,795,001	65,186,262	6.0386	3.053	3.043	3.053	2.993	3.063	21,495,891	3.0325	0.83%
2011-12-28	0	6.030	6.010	6.030	5.910	6.180	5,973,584	35,882,364	6.0068	3.028	3.018	3.028	2.968	3.104	11,895,090	3.0166	-1.15%
2011-12-23	0	6.100	6.070	6.080	6.030	6.200	7,580,875	46,229,833	6.0982	3.063	3.048	3.053	3.028	3.114	15,095,660	3.0625	1.33%
2011-12-22	0	6.020	6.010	6.020	5.940	6.080	4,944,834	29,711,866	6.0087	3.023	3.018	3.023	2.983	3.053	9,846,559	3.0175	-0.99%
2011-12-21	0	6.080	6.040	6.080	5.960	6.090	11,534,385	69,625,994	6.0364	3.053	3.033	3.053	2.993	3.058	22,968,213	3.0314	4.11%
2011-12-20	0	5.840	5.850	5.870	5.810	5.990	7,501,561	44,130,418	5.8828	2.933	2.938	2.948	2.918	3.008	14,937,723	2.9543	-1.52%
2011-12-19	0	5.930	5.920	5.930	5.710	5.980	14,800,914	87,003,191	5.8782	2.978	2.973	2.978	2.867	3.003	29,472,794	2.9520	0.85%
2011-12-16	0	5.880	5.860	5.900	5.720	5.900	11,019,976	64,083,325	5.8152	2.953	2.943	2.963	2.873	2.963	21,943,880	2.9203	2.08%
2011-12-15	0	5.760	5.750	5.770	5.690	5.880	14,298,525	82,356,751	5.7598	2.893	2.888	2.898	2.857	2.953	28,472,396	2.8925	-3.03%
2011-12-14	0	5.940	5.920	5.940	5.850	5.990	8,282,828	48,890,548	5.9026	2.983	2.973	2.983	2.938	3.008	16,493,446	2.9642	-1.16%
2011-12-13	0	6.010	5.990	6.010	5.900	6.040	8,667,632	51,949,294	5.9935	3.018	3.008	3.018	2.963	3.033	17,259,700	3.0099	0.50%
2011-12-12	0	5.980	5.980	5.990	5.870	6.150	10,584,580	63,531,429	6.0023	3.003	3.003	3.008	2.948	3.088	21,076,884	3.0143	-0.17%
2011-12-09	0	5.990	5.970	6.030	5.890	6.120	7,728,967	46,148,470	5.9708	3.008	2.998	3.028	2.958	3.073	15,390,553	2.9985	-2.44%
2011-12-08	0	6.140	6.090	6.130	6.020	6.180	10,368,844	63,185,519	6.0938	3.083	3.058	3.078	3.023	3.104	20,647,293	3.0602	0.66%
2011-12-07	0	6.100	6.090	6.100	5.940	6.180	12,517,200	76,564,663	6.1168	3.063	3.058	3.063	2.983	3.104	24,925,275	3.0718	2.01%
2011-12-06	0	5.980	5.980	5.990	5.920	6.120	7,152,720	42,768,608	5.9793	3.003	3.003	3.008	2.973	3.073	14,243,083	3.0028	-1.97%
2011-12-05	0	6.100	6.100	6.120	6.040	6.240	16,353,942	100,318,857	6.1342	3.063	3.063	3.073	3.033	3.134	32,565,311	3.0805	-1.45%
2011-12-02	0	6.190	6.170	6.180	6.160	6.270	22,753,794	141,365,022	6.2128	3.109	3.099	3.104	3.093	3.149	45,309,221	3.1200	1.31%
2011-12-01	0	6.110	6.080	6.090	6.040	6.320	25,389,447	155,807,848	6.1367	3.068	3.053	3.058	3.033	3.174	50,557,549	3.0818	6.82%
2011-11-30	0	5.720	5.700	5.730	5.660	5.820	17,129,527	98,377,264	5.7431	2.873	2.862	2.878	2.842	2.923	34,109,719	2.8841	2.51%
2011-11-29	0	5.580	5.570	5.580	5.350	5.750	16,655,100	92,924,576	5.5793	2.802	2.797	2.802	2.687	2.888	33,165,001	2.8019	4.30%
2011-11-28	0	5.350	5.340	5.350	5.250	5.420	7,550,428	40,264,681	5.3328	2.687	2.682	2.687	2.636	2.722	15,035,031	2.6781	2.29%
2011-11-25	0	5.230	5.220	5.240	5.200	5.310	6,498,000	34,107,995	5.2490	2.626	2.621	2.631	2.611	2.667	12,939,351	2.6360	-1.88%
2011-11-24	0	5.330	5.330	5.350	5.240	5.480	8,043,726	43,217,301	5.3728	2.677	2.677	2.687	2.631	2.752	16,017,327	2.6982	-1.66%
2011-11-23	0	5.420	5.420	5.430	5.410	5.560	11,304,000	61,887,920	5.4749	2.722	2.722	2.727	2.717	2.792	22,509,452	2.7494	-4.75%
2011-11-22	0	5.690	5.680	5.690	5.500	5.780	11,908,528	67,204,148	5.6434	2.857	2.852	2.857	2.762	2.903	23,713,238	2.8340	3.83%
2011-11-21	0	5.480	5.470	5.480	5.440	5.590	8,724,068	48,017,414	5.5040	2.752	2.747	2.752	2.732	2.807	17,372,080	2.7641	-2.49%
2011-11-18	0	5.620	5.620	5.630	5.610	5.820	9,287,123	52,767,383	5.6818	2.822	2.822	2.827	2.817	2.923	18,493,281	2.8533	-2.60%
2011-11-17	0	5.770	5.740	5.780	5.700	5.880	11,540,808	66,370,224	5.7509	2.898	2.883	2.903	2.862	2.953	22,981,003	2.8880	-1.87%
2011-11-16	0	5.880	5.860	5.880	5.800	6.080	12,479,725	73,785,627	5.9124	2.953	2.943	2.953	2.913	3.053	24,850,652	2.9692	-3.92%
2011-11-15	0	6.120	6.090	6.140	6.000	6.150	12,443,966	75,705,746	6.0837	3.073	3.058	3.083	3.013	3.088	24,779,446	3.0552	0.82%
2011-11-14	0	6.070	6.060	6.070	6.050	6.230	14,970,062	91,623,861	6.1205	3.048	3.043	3.048	3.038	3.129	29,809,615	3.0736	1.34%
2011-11-11	0	5.990	5.990	6.010	5.720	6.060	13,157,296	78,475,657	5.9644	3.008	3.008	3.018	2.873	3.043	26,199,887	2.9953	3.99%
2011-11-10	0	5.760	5.740	5.750	5.740	5.970	12,991,286	75,980,519	5.8486	2.893	2.883	2.888	2.883	2.998	25,869,314	2.9371	-5.11%
2011-11-09	0	6.070	6.060	6.100	6.030	6.200	9,057,532	55,242,269	6.0990	3.048	3.043	3.063	3.028	3.114	18,036,101	3.0629	1.17%
2011-11-08	0	6.000	6.010	6.020	6.000	6.190	7,281,675	44,177,640	6.0670	3.013	3.018	3.023	3.013	3.109	14,499,868	3.0468	-1.80%
2011-11-07	0	6.110	6.090	6.110	6.060	6.240	13,390,577	81,965,819	6.1212	3.068	3.058	3.068	3.043	3.134	26,664,415	3.0740	-3.17%
2011-11-04	0	6.310	6.300	6.320	6.210	6.400	31,213,008	196,299,970	6.2890	3.169	3.164	3.174	3.119	3.214	62,153,901	3.1583	1.94%
2011-11-03	0	6.190	6.190	6.210	5.830	6.250	40,280,331	244,299,359	6.0650	3.109	3.109	3.119	2.928	3.139	80,209,499	3.0458	1.81%
2011-11-02	0	6.080	6.070	6.090	5.600	6.200	27,286,413	161,565,199	5.9211	3.053	3.048	3.058	2.812	3.114	54,334,943	2.9735	2.88%
2011-11-01	0	5.910	5.900	5.920	5.700	6.040	18,971,761	112,424,297	5.9259	2.968	2.963	2.973	2.862	3.033	37,778,126	2.9759	-1.01%
2011-10-31	0	5.970	5.960	5.970	5.800	5.990	15,647,402	92,763,874	5.9284	2.998	2.993	2.998	2.913	3.008	31,158,390	2.9772	-2.29%
2011-10-28	0	6.110	6.100	6.110	6.000	6.460	41,935,700	257,322,854	6.1361	3.068	3.063	3.068	3.013	3.244	83,505,805	3.0815	5.34%
2011-10-27	0	5.800	5.790	5.800	5.480	5.810	32,554,195	186,468,313	5.7279	2.913	2.908	2.913	2.752	2.918	64,824,583	2.8765	5.84%
2011-10-26	0	5.480	5.460	5.480	5.240	5.500	18,495,491	99,203,092	5.3636	2.752	2.742	2.752	2.631	2.762	36,829,739	2.6936	2.24%
2011-10-25	0	5.360	5.350	5.380	5.100	5.400	24,309,298	129,153,458	5.3129	2.692	2.687	2.702	2.561	2.712	48,406,668	2.6681	5.10%
2011-10-24	0	5.100	5.080	5.100	4.930	5.120	13,066,852	65,907,562	5.0439	2.561	2.551	2.561	2.476	2.571	26,019,787	2.5330	4.08%
2011-10-21	0	4.900	4.880	4.920	4.860	5.150	10,298,990	51,100,683	4.9617	2.461	2.451	2.471	2.441	2.586	20,508,194	2.4917	-0.20%
2011-10-20	0	4.910	4.910	4.920	4.870	5.050	11,556,000	56,872,300	4.9215	2.466	2.466	2.471	2.446	2.536	23,011,255	2.4715	-1.60%
2011-10-19	0	4.990	4.960	4.990	4.930	5.050	11,409,298	56,711,543	4.9706	2.506	2.491	2.506	2.476	2.536	22,719,130	2.4962	1.42%
2011-10-18	0	4.920	4.890	4.900	4.870	5.010	13,064,855	64,498,468	4.9368	2.471	2.456	2.461	2.446	2.516	26,015,811	2.4792	-4.47%
2011-10-17	0	5.150	5.110	5.140	4.960	5.280	18,605,564	95,023,594	5.1073	2.586	2.566	2.581	2.491	2.652	37,048,925	2.5648	-0.77%
2011-10-14	0	5.190	5.180	5.220	5.000	5.320	32,267,258	166,299,778	5.1538	2.606	2.601	2.621	2.511	2.672	64,253,210	2.5882	-0.38%
2011-10-13	0	5.210	5.200	5.210	4.870	5.320	40,169,845	202,909,306	5.0513	2.616	2.611	2.616	2.446	2.672	79,989,490	2.5367	6.33%
2011-10-12	0	4.900	4.890	4.900	4.580	4.930	32,021,354	153,023,319	4.7788	2.461	2.456	2.461	2.300	2.476	63,763,546	2.3999	3.81%
2011-10-11	0	4.720	4.700	4.720	4.470	4.780	37,300,696	174,392,569	4.6753	2.370	2.360	2.370	2.245	2.400	74,276,205	2.3479	5.12%
2011-10-10	0	4.490	4.470	4.490	4.350	4.690	23,181,526	102,792,897	4.4343	2.255	2.245	2.255	2.185	2.355	46,160,956	2.2268	-2.39%
2011-10-07	0	4.600	4.590	4.600	4.520	4.760	27,086,582	125,347,993	4.6277	2.310	2.305	2.310	2.270	2.390	53,937,024	2.3240	1.32%
2011-10-06	0	4.540	4.530	4.550	4.390	4.580	19,093,503	85,624,671	4.4845	2.280	2.275	2.285	2.205	2.300	38,020,549	2.2521	5.58%
2011-10-04	0	4.300	4.290	4.300	4.200	4.620	32,442,225	142,065,510	4.3790	2.159	2.154	2.159	2.109	2.320	64,601,619	2.1991	-8.32%
2011-10-03	0	4.690	4.680	4.700	4.610	4.980	36,823,983	174,711,616	4.7445	2.355	2.350	2.360	2.315	2.501	73,326,935	2.3826	-8.58%
2011-09-30	0	5.130	5.120	5.140	5.030	5.470	30,998,295	162,003,277	5.2262	2.576	2.571	2.581	2.526	2.747	61,726,347	2.6245	-5.35%
2011-09-28	0	5.420	5.400	5.450	5.040	5.460	34,877,937	185,449,127	5.3171	2.722	2.712	2.737	2.531	2.742	69,451,809	2.6702	8.18%
2011-09-27	0	5.010	5.010	5.050	4.980	5.080	21,683,880	108,845,991	5.0197	2.516	2.516	2.536	2.501	2.551	43,178,720	2.5208	2.87%
2011-09-26	0	4.870	4.850	4.860	4.850	5.180	24,640,999	122,306,435	4.9635	2.446	2.436	2.441	2.436	2.601	49,067,178	2.4926	-3.94%
2011-09-23	0	5.070	5.060	5.100	4.890	5.150	33,522,895	168,407,235	5.0236	2.546	2.541	2.561	2.456	2.586	66,753,538	2.5228	1.20%
2011-09-22	0	5.010	5.000	5.050	5.000	5.150	24,014,488	121,685,322	5.0672	2.516	2.511	2.536	2.511	2.586	47,819,618	2.5447	-3.65%
2011-09-21	0	5.200	5.190	5.200	4.970	5.250	16,274,037	83,743,265	5.1458	2.611	2.606	2.611	2.496	2.636	32,406,197	2.5842	0.78%
2011-09-20	0	5.160	5.160	5.190	5.040	5.250	8,393,057	43,123,307	5.1380	2.591	2.591	2.606	2.531	2.636	16,712,943	2.5802	1.57%
2011-09-19	0	5.080	5.080	5.110	5.070	5.400	8,256,256	43,191,813	5.2314	2.551	2.551	2.566	2.546	2.712	16,440,534	2.6272	-6.45%
2011-09-16	0	5.430	5.430	5.440	5.400	5.540	16,382,848	89,473,172	5.4614	2.727	2.727	2.732	2.712	2.782	32,622,871	2.7427	1.31%
2011-09-15	0	5.360	5.350	5.380	5.220	5.410	20,741,067	109,664,696	5.2873	2.692	2.687	2.702	2.621	2.717	41,301,314	2.6552	4.28%
2011-09-14	0	5.140	5.120	5.130	4.990	5.210	27,828,694	141,392,851	5.0808	2.581	2.571	2.576	2.506	2.616	55,414,778	2.5515	0.59%
2011-09-12	0	5.110	5.100	5.110	5.040	5.150	16,819,724	85,585,702	5.0884	2.566	2.561	2.566	2.531	2.586	33,492,814	2.5553	-2.11%
2011-09-09	0	5.220	5.210	5.230	5.210	5.560	12,591,109	66,848,563	5.3092	2.621	2.616	2.626	2.616	2.792	25,072,449	2.6662	-3.87%
2011-09-08	0	5.430	5.420	5.430	5.380	5.600	10,332,137	56,675,815	5.4854	2.727	2.722	2.727	2.702	2.812	20,574,199	2.7547	-1.27%
2011-09-07	0	5.500	5.490	5.500	5.410	5.690	13,000,485	71,827,992	5.5250	2.762	2.757	2.762	2.717	2.857	25,887,632	2.7746	0.73%
2011-09-06	0	5.460	5.430	5.450	5.250	5.520	19,848,065	107,124,558	5.3972	2.742	2.727	2.737	2.636	2.772	39,523,095	2.7104	-0.91%
2011-09-05	0	5.510	5.490	5.500	5.490	5.880	18,413,208	103,015,005	5.5946	2.767	2.757	2.762	2.757	2.953	36,665,890	2.8096	-6.29%
2011-09-02	0	5.880	5.900	5.910	5.840	6.080	21,079,821	125,009,953	5.9303	2.953	2.963	2.968	2.933	3.053	41,975,868	2.9781	-0.34%
2011-09-01	0	5.900	5.910	5.920	5.780	6.180	42,960,884	257,017,664	5.9826	2.963	2.968	2.973	2.903	3.104	85,547,236	3.0044	4.61%
2011-08-31	0	5.640	5.630	5.640	5.530	5.750	29,818,536	167,788,987	5.6270	2.832	2.827	2.832	2.777	2.888	59,377,114	2.8258	7.43%
2011-08-30	0	5.250	5.260	5.280	5.120	5.290	16,532,644	86,608,985	5.2387	2.636	2.642	2.652	2.571	2.657	32,921,157	2.6308	3.55%
2011-08-29	0	5.070	5.080	5.090	5.020	5.160	8,710,340	44,315,776	5.0877	2.546	2.551	2.556	2.521	2.591	17,344,743	2.5550	0.60%
2011-08-26	0	5.040	5.040	5.050	4.990	5.100	11,417,619	57,546,021	5.0401	2.531	2.531	2.536	2.506	2.561	22,735,699	2.5311	-0.20%
2011-08-25	0	5.050	5.040	5.050	4.990	5.220	14,249,754	72,787,054	5.1080	2.536	2.531	2.536	2.506	2.621	28,375,279	2.5652	-0.39%
2011-08-24	0	5.070	5.030	5.070	5.030	5.210	14,559,572	74,120,105	5.0908	2.546	2.526	2.546	2.526	2.616	28,992,214	2.5566	-1.17%
2011-08-23	0	5.130	5.120	5.150	5.000	5.170	11,412,021	58,108,155	5.0918	2.576	2.571	2.586	2.511	2.596	22,724,552	2.5571	2.19%
2011-08-22	0	5.020	5.010	5.030	4.830	5.060	14,749,880	73,084,346	4.9549	2.521	2.516	2.526	2.426	2.541	29,371,171	2.4883	2.24%
2011-08-19	0	4.910	4.890	4.900	4.850	5.210	26,602,001	131,456,256	4.9416	2.466	2.456	2.461	2.436	2.616	52,972,086	2.4816	-7.01%
2011-08-18	0	5.280	5.260	5.280	5.240	5.400	13,503,905	71,909,671	5.3251	2.652	2.642	2.652	2.631	2.712	26,890,083	2.6742	-0.38%
2011-08-17	0	5.300	5.280	5.300	5.210	5.350	10,170,407	53,738,825	5.2838	2.662	2.652	2.662	2.616	2.687	20,252,149	2.6535	-0.19%
2011-08-16	0	5.310	5.290	5.320	5.200	5.390	12,932,969	68,489,090	5.2957	2.667	2.657	2.672	2.611	2.707	25,753,189	2.6594	1.14%
2011-08-15	0	5.250	5.260	5.270	5.030	5.290	13,018,573	67,859,379	5.2125	2.636	2.642	2.647	2.526	2.657	25,923,650	2.6177	5.63%
2011-08-12	0	4.970	4.970	4.990	4.960	5.230	27,237,591	137,529,475	5.0493	2.496	2.496	2.506	2.491	2.626	54,237,725	2.5357	-3.12%
2011-08-11	0	5.130	5.130	5.140	5.100	5.250	22,285,248	114,814,582	5.1520	2.576	2.576	2.581	2.561	2.636	44,376,214	2.5873	-5.35%
2011-08-10	0	5.420	5.400	5.430	5.350	5.720	19,906,951	109,547,470	5.5030	2.722	2.712	2.727	2.687	2.873	39,640,353	2.7635	-1.63%
2011-08-09	0	5.510	5.490	5.500	5.150	5.730	45,095,542	244,010,480	5.4110	2.767	2.757	2.762	2.586	2.878	89,797,942	2.7173	-6.45%
2011-08-08	0	5.890	5.870	5.880	5.770	6.000	22,769,331	133,436,950	5.8604	2.958	2.948	2.953	2.898	3.013	45,340,159	2.9430	-3.28%
2011-08-05	0	6.090	6.090	6.100	5.910	6.140	17,178,850	103,829,368	6.0440	3.058	3.058	3.063	2.968	3.083	34,207,935	3.0352	-4.25%
2011-08-04	0	6.360	6.370	6.380	6.290	6.460	12,310,344	78,312,049	6.3615	3.194	3.199	3.204	3.159	3.244	24,513,367	3.1947	-0.78%
2011-08-03	0	6.410	6.390	6.410	6.390	6.490	11,229,995	72,154,789	6.4252	3.219	3.209	3.219	3.209	3.259	22,362,087	3.2267	-2.88%
2011-08-02	0	6.600	6.590	6.600	6.550	6.740	7,225,353	47,746,901	6.6082	3.314	3.309	3.314	3.289	3.385	14,387,715	3.3186	-1.35%
2011-08-01	0	6.690	6.670	6.700	6.640	6.750	9,936,661	66,690,237	6.7115	3.360	3.350	3.365	3.335	3.390	19,786,694	3.3705	1.21%
2011-07-29	0	6.610	6.640	6.650	6.580	6.680	10,447,628	69,295,584	6.6327	3.319	3.335	3.340	3.304	3.355	20,804,174	3.3309	-0.15%
2011-07-28	0	6.620	6.620	6.630	6.560	6.660	6,305,453	41,656,683	6.6065	3.324	3.324	3.330	3.294	3.345	12,555,935	3.3177	-0.30%
2011-07-27	0	6.640	6.620	6.640	6.620	6.720	10,643,510	70,974,576	6.6683	3.335	3.324	3.335	3.324	3.375	21,194,230	3.3488	0.45%
2011-07-26	0	6.610	6.590	6.620	6.590	6.740	11,995,526	79,694,605	6.6437	3.319	3.309	3.324	3.309	3.385	23,886,475	3.3364	-1.05%
2011-07-25	0	6.680	6.660	6.680	6.560	6.800	12,360,359	82,342,488	6.6618	3.355	3.345	3.355	3.294	3.415	24,612,961	3.3455	-2.77%
2011-07-22	0	6.870	6.850	6.860	6.710	6.890	22,868,822	155,698,939	6.8083	3.450	3.440	3.445	3.370	3.460	45,538,274	3.4191	2.23%
2011-07-21	0	6.720	6.700	6.720	6.550	6.750	15,204,894	101,465,944	6.6732	3.375	3.365	3.375	3.289	3.390	30,277,232	3.3512	0.30%
2011-07-20	0	6.700	6.690	6.700	6.520	6.730	22,276,822	147,992,305	6.6433	3.365	3.360	3.365	3.274	3.380	44,359,435	3.3362	2.92%
2011-07-19	0	6.510	6.490	6.520	6.310	6.520	12,982,617	83,289,619	6.4155	3.269	3.259	3.274	3.169	3.274	25,852,052	3.2218	1.09%
2011-07-18	0	6.440	6.430	6.470	6.410	6.590	19,726,975	127,461,184	6.4613	3.234	3.229	3.249	3.219	3.309	39,281,970	3.2448	-1.08%
2011-07-15	0	6.510	6.480	6.490	6.410	6.640	15,671,509	102,070,938	6.5132	3.269	3.254	3.259	3.219	3.335	31,206,394	3.2708	-1.66%
2011-07-14	0	6.620	6.580	6.590	6.580	6.700	10,675,460	70,783,337	6.6305	3.324	3.304	3.309	3.304	3.365	21,257,851	3.3298	-0.15%
2011-07-13	0	6.630	6.600	6.630	6.550	6.670	10,292,620	67,971,944	6.6039	3.330	3.314	3.330	3.289	3.350	20,495,509	3.3164	1.22%
2011-07-12	0	6.550	6.540	6.550	6.530	6.840	20,621,771	137,071,080	6.6469	3.289	3.284	3.289	3.279	3.435	41,063,762	3.3380	-3.82%
2011-07-11	0	6.810	6.790	6.800	6.790	6.940	7,805,186	53,528,904	6.8581	3.420	3.410	3.415	3.410	3.485	15,542,326	3.4441	-1.73%
2011-07-08	0	6.930	6.920	6.930	6.880	7.000	10,703,327	74,323,626	6.9440	3.480	3.475	3.480	3.455	3.515	21,313,343	3.4872	1.17%
2011-07-07	0	6.850	6.840	6.870	6.830	6.970	7,925,467	54,605,880	6.8899	3.440	3.435	3.450	3.430	3.500	15,781,840	3.4600	0.00%
2011-07-06	0	6.850	6.850	6.870	6.820	6.990	10,303,684	71,137,275	6.9041	3.440	3.440	3.450	3.425	3.510	20,517,541	3.4671	-1.30%
2011-07-05	0	6.940	6.940	6.950	6.870	6.990	9,797,361	68,089,549	6.9498	3.485	3.485	3.490	3.450	3.510	19,509,309	3.4901	0.43%
2011-07-04	0	6.910	6.900	6.910	6.850	6.940	15,000,244	103,335,084	6.8889	3.470	3.465	3.470	3.440	3.485	29,869,716	3.4595	3.29%
2011-06-30	0	6.690	6.640	6.700	6.600	6.770	26,781,156	178,560,269	6.6674	3.360	3.335	3.365	3.314	3.400	53,328,834	3.3483	0.75%
2011-06-29	0	6.640	6.630	6.640	6.620	6.850	12,373,026	82,733,971	6.6866	3.335	3.330	3.335	3.324	3.440	24,638,184	3.3580	-2.06%
2011-06-28	0	6.780	6.780	6.810	6.780	6.960	10,449,194	71,639,416	6.8560	3.405	3.405	3.420	3.405	3.495	20,807,292	3.4430	-1.60%
2011-06-27	0	6.890	6.880	6.890	6.810	6.910	6,604,778	45,362,228	6.8681	3.460	3.455	3.460	3.420	3.470	13,151,976	3.4491	0.00%
2011-06-24	0	6.890	6.900	6.920	6.650	6.920	13,923,868	95,014,188	6.8238	3.460	3.465	3.475	3.340	3.475	27,726,348	3.4269	3.77%
2011-06-23	0	6.640	6.620	6.660	6.570	6.840	15,431,509	103,021,219	6.6760	3.335	3.324	3.345	3.299	3.435	30,728,486	3.3526	-0.90%
2011-06-22	0	6.700	6.690	6.710	6.570	6.780	13,963,578	93,803,824	6.7177	3.365	3.360	3.370	3.299	3.405	27,805,422	3.3736	2.13%
2011-06-21	0	6.560	6.560	6.580	6.460	6.640	9,705,857	63,841,561	6.5776	3.294	3.294	3.304	3.244	3.335	19,327,098	3.3032	1.55%
2011-06-20	0	6.460	6.450	6.470	6.400	6.560	6,710,307	43,465,116	6.4774	3.244	3.239	3.249	3.214	3.294	13,362,114	3.2529	0.78%
2011-06-17	0	6.410	6.390	6.410	6.350	6.610	15,965,018	102,827,410	6.4408	3.219	3.209	3.219	3.189	3.319	31,790,853	3.2345	-2.44%
2011-06-16	0	6.570	6.540	6.560	6.520	6.670	13,340,391	87,807,838	6.5821	3.299	3.284	3.294	3.274	3.350	26,564,481	3.3055	-1.65%
2011-06-15	0	6.680	6.670	6.680	6.590	6.770	11,192,579	74,324,827	6.6405	3.355	3.350	3.355	3.309	3.400	22,287,581	3.3348	-0.45%
2011-06-14	0	6.710	6.700	6.720	6.550	6.780	11,492,009	77,114,039	6.7102	3.370	3.365	3.375	3.289	3.405	22,883,831	3.3698	1.36%
2011-06-13	0	6.620	6.610	6.630	6.530	6.640	11,264,305	74,142,595	6.5821	3.324	3.319	3.330	3.279	3.335	22,430,408	3.3055	-0.45%
2011-06-10	0	6.650	6.630	6.650	6.600	6.800	21,937,352	146,356,905	6.6716	3.340	3.330	3.340	3.314	3.415	43,683,454	3.3504	-3.76%
2011-06-09	0	6.910	6.910	6.920	6.790	7.080	12,490,091	86,445,362	6.9211	3.470	3.470	3.475	3.410	3.555	24,871,294	3.4757	-2.40%
2011-06-08	0	7.080	7.050	7.080	6.990	7.170	13,435,587	94,952,807	7.0673	3.555	3.540	3.555	3.510	3.601	26,754,043	3.5491	-1.26%
2011-06-07	0	7.170	7.170	7.180	6.980	7.180	9,421,268	67,070,844	7.1191	3.601	3.601	3.606	3.505	3.606	18,760,402	3.5751	0.84%
2011-06-03	0	7.110	7.070	7.110	6.980	7.150	10,032,361	70,942,311	7.0713	3.571	3.550	3.571	3.505	3.591	19,977,260	3.5512	-0.28%
2011-06-02	0	7.130	7.110	7.130	6.990	7.190	13,329,288	94,857,839	7.1165	3.581	3.571	3.581	3.510	3.611	26,542,371	3.5738	-0.42%
2011-06-01	0	7.160	7.150	7.180	6.990	7.190	19,609,594	139,803,269	7.1293	3.596	3.591	3.606	3.510	3.611	39,048,232	3.5803	1.56%
2011-05-31	0	7.050	7.060	7.070	6.910	7.070	23,245,981	163,108,432	7.0166	3.540	3.545	3.550	3.470	3.550	46,289,304	3.5237	1.29%
2011-05-30	0	6.960	6.950	6.960	6.910	7.000	8,076,086	56,257,961	6.9660	3.495	3.490	3.495	3.470	3.515	16,081,765	3.4982	-0.85%
2011-05-27	0	7.020	7.010	7.020	6.860	7.050	15,959,421	111,677,230	6.9976	3.525	3.520	3.525	3.445	3.540	31,779,708	3.5141	2.48%
2011-05-26	0	6.850	6.830	6.860	6.780	6.900	7,353,350	50,199,011	6.8267	3.440	3.430	3.445	3.405	3.465	14,642,594	3.4283	-0.15%
2011-05-25	0	6.860	6.830	6.860	6.680	6.880	12,740,764	86,211,098	6.7666	3.445	3.430	3.445	3.355	3.455	25,370,454	3.3981	-0.15%
2011-05-24	0	6.870	6.850	6.870	6.750	6.900	14,902,786	101,969,504	6.8423	3.450	3.440	3.450	3.390	3.465	29,675,650	3.4361	1.48%
2011-05-23	0	6.770	6.760	6.770	6.690	6.850	15,299,244	103,527,999	6.7669	3.400	3.395	3.400	3.360	3.440	30,465,109	3.3982	-1.60%
2011-05-20	0	6.880	6.870	6.890	6.850	6.910	7,984,399	54,902,865	6.8763	3.455	3.450	3.460	3.440	3.470	15,899,190	3.4532	-0.29%
2011-05-19	0	6.900	6.880	6.910	6.810	6.920	12,529,210	86,101,651	6.8721	3.465	3.455	3.470	3.420	3.475	24,949,191	3.4511	1.32%
2011-05-18	0	6.810	6.780	6.820	6.730	6.880	10,339,259	70,553,489	6.8238	3.420	3.405	3.425	3.380	3.455	20,588,380	3.4269	0.74%
2011-05-17	0	6.760	6.730	6.760	6.660	6.760	10,613,455	71,346,287	6.7222	3.395	3.380	3.395	3.345	3.395	21,134,382	3.3758	0.60%
2011-05-16	0	6.720	6.710	6.730	6.700	6.880	7,880,855	53,197,323	6.7502	3.375	3.370	3.380	3.365	3.455	15,693,005	3.3899	-0.88%
2011-05-13	0	6.780	6.760	6.790	6.700	6.810	18,463,892	124,826,644	6.7606	3.405	3.395	3.410	3.365	3.420	36,766,816	3.3951	-0.44%
2011-05-12	0	6.810	6.780	6.800	6.740	6.830	23,490,036	159,621,302	6.7953	3.420	3.405	3.415	3.385	3.430	46,775,286	3.4125	-0.15%
2011-05-11	0	6.820	6.810	6.830	6.730	6.900	20,527,274	140,020,794	6.8212	3.425	3.420	3.430	3.380	3.465	40,875,591	3.4255	0.00%
2011-05-09	0	6.820	6.820	6.830	6.700	6.900	12,615,451	86,138,191	6.8280	3.425	3.425	3.430	3.365	3.465	25,120,921	3.4289	0.29%
2011-05-06	0	6.800	6.770	6.780	6.660	6.870	25,747,865	174,201,088	6.7657	3.415	3.400	3.405	3.345	3.450	51,271,260	3.3976	0.15%
2011-05-05	0	6.790	6.780	6.800	6.750	6.950	20,534,992	140,696,738	6.8516	3.410	3.405	3.415	3.390	3.490	40,890,960	3.4408	0.44%
2011-05-04	0	6.760	6.740	6.760	6.660	6.920	43,047,526	291,401,432	6.7693	3.395	3.385	3.395	3.345	3.475	85,719,764	3.3995	-3.70%
2011-05-03	0	7.020	7.020	7.030	6.990	7.150	33,693,060	237,008,866	7.0344	3.525	3.525	3.530	3.510	3.591	67,092,384	3.5326	-2.09%
2011-04-29	0	7.170	7.160	7.170	7.090	7.210	21,253,919	151,919,873	7.1479	3.601	3.596	3.601	3.561	3.621	42,322,547	3.5896	-0.55%
2011-04-28	0	7.210	7.190	7.220	7.150	7.320	21,795,492	157,341,745	7.2190	3.621	3.611	3.626	3.591	3.676	43,400,971	3.6253	-0.27%
2011-04-27	0	7.420	7.410	7.430	7.300	7.530	21,380,120	159,032,922	7.4384	3.631	3.626	3.636	3.572	3.685	43,693,479	3.6397	-0.13%
2011-04-26	0	7.430	7.420	7.440	7.380	7.520	19,941,173	148,066,768	7.4252	3.636	3.631	3.641	3.611	3.680	40,752,775	3.6333	-0.80%
2011-04-21	0	7.490	7.470	7.480	7.450	7.540	22,505,461	168,721,527	7.4969	3.665	3.655	3.660	3.645	3.689	45,993,282	3.6684	0.81%
2011-04-20	0	7.430	7.420	7.430	7.360	7.490	17,450,269	129,638,705	7.4290	3.636	3.631	3.636	3.601	3.665	35,662,240	3.6352	0.68%
2011-04-19	0	7.380	7.360	7.380	7.320	7.470	36,242,509	266,890,264	7.3640	3.611	3.601	3.611	3.582	3.655	74,066,998	3.6034	-2.12%
2011-04-18	0	7.540	7.530	7.540	7.490	7.580	24,274,229	183,162,164	7.5455	3.689	3.685	3.689	3.665	3.709	49,608,025	3.6922	-0.13%
2011-04-15	0	7.550	7.540	7.570	7.500	7.620	28,433,615	215,050,298	7.5632	3.694	3.689	3.704	3.670	3.729	58,108,353	3.7008	0.13%
2011-04-14	0	7.540	7.550	7.560	7.350	7.660	45,070,874	340,132,613	7.5466	3.689	3.694	3.699	3.597	3.748	92,109,085	3.6927	1.62%
2011-04-13	0	7.420	7.420	7.440	7.330	7.450	19,282,786	142,290,506	7.3791	3.631	3.631	3.641	3.587	3.645	39,407,263	3.6108	0.41%
2011-04-12	0	7.390	7.370	7.380	7.270	7.450	26,977,232	199,387,458	7.3910	3.616	3.606	3.611	3.557	3.645	55,132,016	3.6165	-0.14%
2011-04-11	0	7.400	7.400	7.410	7.330	7.480	17,340,592	128,194,805	7.3928	3.621	3.621	3.626	3.587	3.660	35,438,098	3.6174	0.00%
2011-04-08	0	7.400	7.400	7.410	7.300	7.440	24,861,220	183,724,890	7.3900	3.621	3.621	3.626	3.572	3.641	50,807,629	3.6161	-0.54%
2011-04-07	0	7.440	7.400	7.410	7.340	7.540	44,263,453	328,287,695	7.4167	3.641	3.621	3.626	3.592	3.689	90,458,999	3.6291	0.13%
2011-04-06	0	7.430	7.420	7.440	7.320	7.450	39,196,347	290,139,804	7.4022	3.636	3.631	3.641	3.582	3.645	80,103,609	3.6221	2.06%
2011-04-04	0	7.280	7.270	7.280	7.230	7.370	32,975,626	239,712,461	7.2694	3.562	3.557	3.562	3.538	3.606	67,390,633	3.5571	-1.22%
2011-04-01	0	7.370	7.360	7.370	7.310	7.460	24,207,902	178,664,664	7.3804	3.606	3.601	3.606	3.577	3.650	49,472,475	3.6114	-0.67%
2011-03-31	0	7.420	7.400	7.420	7.280	7.440	56,085,373	413,549,573	7.3736	3.631	3.621	3.631	3.562	3.641	114,618,864	3.6080	2.91%
2011-03-30	0	7.210	7.210	7.220	7.110	7.410	44,568,933	322,770,466	7.2421	3.528	3.528	3.533	3.479	3.626	91,083,293	3.5437	-1.23%
2011-03-29	0	7.300	7.290	7.300	7.260	7.350	33,315,629	243,385,052	7.3054	3.572	3.567	3.572	3.552	3.597	68,085,480	3.5747	-1.35%
2011-03-28	0	7.400	7.380	7.400	7.320	7.480	17,980,233	132,960,153	7.3948	3.621	3.611	3.621	3.582	3.660	36,745,301	3.6184	-0.80%
2011-03-25	0	7.460	7.460	7.470	7.370	7.480	50,103,513	372,994,568	7.4445	3.650	3.650	3.655	3.606	3.660	102,394,037	3.6427	1.91%
2011-03-24	0	7.320	7.310	7.320	7.210	7.420	46,377,040	339,969,003	7.3305	3.582	3.577	3.582	3.528	3.631	94,778,431	3.5870	1.10%
2011-03-23	0	7.240	7.220	7.250	7.190	7.360	53,781,924	391,797,292	7.2849	3.543	3.533	3.548	3.518	3.601	109,911,421	3.5647	-1.76%
2011-03-22	0	7.370	7.360	7.380	7.260	7.420	55,598,376	408,435,295	7.3462	3.606	3.601	3.611	3.552	3.631	113,623,613	3.5946	1.38%
2011-03-21	0	7.270	7.260	7.280	7.000	7.290	108,752,501	778,541,157	7.1588	3.557	3.552	3.562	3.425	3.567	222,252,033	3.5030	5.21%
2011-03-18	0	6.910	6.910	6.920	6.850	7.140	211,676,383	1,476,248,912	6.9741	3.381	3.381	3.386	3.352	3.494	432,592,409	3.4126	1.02%
2011-03-17	0	6.840	6.840	6.850	6.840	7.070	70,844,523	492,113,837	6.9464	3.347	3.347	3.352	3.347	3.459	144,781,399	3.3990	-4.47%
2011-03-16	0	7.160	7.150	7.160	7.110	7.230	48,590,081	348,481,619	7.1719	3.504	3.499	3.504	3.479	3.538	99,301,112	3.5093	1.13%
2011-03-15	0	7.080	7.070	7.080	6.830	7.180	79,040,937	555,893,691	7.0330	3.464	3.459	3.464	3.342	3.513	161,531,999	3.4414	-1.80%
2011-03-14	0	7.210	7.210	7.220	6.960	7.290	73,680,394	531,502,112	7.2136	3.528	3.528	3.533	3.406	3.567	150,576,926	3.5298	2.85%
2011-03-11	0	7.010	7.000	7.010	6.830	7.220	125,545,920	888,438,387	7.0766	3.430	3.425	3.430	3.342	3.533	256,571,901	3.4627	1.15%
2011-03-10	0	6.930	6.910	6.920	6.660	7.180	216,441,196	1,498,267,166	6.9223	3.391	3.381	3.386	3.259	3.513	442,330,018	3.3872	7.94%
2011-03-09	0	6.420	6.420	6.430	6.320	6.450	55,096,283	352,401,659	6.3961	3.141	3.141	3.146	3.093	3.156	112,597,511	3.1297	2.72%
2011-03-08	0	6.250	6.260	6.270	5.930	6.270	68,495,842	422,093,421	6.1623	3.058	3.063	3.068	2.902	3.068	139,981,517	3.0154	5.57%
2011-03-07	0	5.920	5.920	5.930	5.810	5.960	19,555,535	115,129,665	5.8873	2.897	2.897	2.902	2.843	2.916	39,964,666	2.8808	0.17%
2011-03-04	0	5.910	5.900	5.920	5.820	5.960	19,593,328	115,686,551	5.9044	2.892	2.887	2.897	2.848	2.916	40,041,902	2.8891	2.60%
2011-03-03	0	5.760	5.750	5.760	5.650	5.880	26,920,104	155,776,202	5.7866	2.818	2.814	2.818	2.765	2.877	55,015,267	2.8315	2.13%
2011-03-02	0	5.640	5.640	5.660	5.600	5.800	36,993,009	209,099,403	5.6524	2.760	2.760	2.770	2.740	2.838	75,600,757	2.7658	-3.75%
2011-03-01	0	5.860	5.840	5.860	5.800	5.880	15,501,830	90,501,259	5.8381	2.867	2.858	2.867	2.838	2.877	31,680,313	2.8567	0.51%
2011-02-28	0	5.830	5.810	5.820	5.680	5.860	19,568,357	113,490,855	5.7997	2.853	2.843	2.848	2.779	2.867	39,990,870	2.8379	3.00%
2011-02-25	0	5.660	5.660	5.670	5.600	5.700	20,280,178	114,781,056	5.6598	2.770	2.770	2.774	2.740	2.789	41,445,583	2.7694	0.53%
2011-02-24	0	5.630	5.620	5.630	5.570	5.920	36,353,856	207,924,225	5.7195	2.755	2.750	2.755	2.726	2.897	74,294,552	2.7986	-5.06%
2011-02-23	0	5.930	5.910	5.940	5.900	6.080	22,953,973	136,460,401	5.9450	2.902	2.892	2.907	2.887	2.975	46,909,884	2.9090	-1.50%
2011-02-22	0	6.020	6.010	6.030	6.000	6.090	18,039,559	108,590,110	6.0196	2.946	2.941	2.951	2.936	2.980	36,866,542	2.9455	-1.79%
2011-02-21	0	6.130	6.120	6.130	6.080	6.140	15,944,085	97,497,373	6.1150	3.000	2.995	3.000	2.975	3.004	32,584,127	2.9922	-0.49%
2011-02-18	0	6.160	6.140	6.160	6.100	6.210	16,547,848	101,663,440	6.1436	3.014	3.004	3.014	2.985	3.039	33,818,007	3.0062	0.49%
2011-02-17	0	6.130	6.130	6.140	6.070	6.160	14,594,309	89,195,154	6.1116	3.000	3.000	3.004	2.970	3.014	29,825,657	2.9906	0.99%
2011-02-16	0	6.070	6.060	6.070	6.020	6.120	31,053,476	188,303,113	6.0638	2.970	2.965	2.970	2.946	2.995	63,462,432	2.9672	-0.33%
2011-02-15	0	6.090	6.110	6.120	6.090	6.240	20,542,521	126,588,714	6.1623	2.980	2.990	2.995	2.980	3.053	41,981,720	3.0153	-1.62%
2011-02-14	0	6.190	6.190	6.200	6.050	6.200	26,215,271	161,009,764	6.1418	3.029	3.029	3.034	2.960	3.034	53,574,835	3.0053	2.31%
2011-02-11	0	6.050	6.060	6.080	6.020	6.140	21,659,897	131,408,702	6.0669	2.960	2.965	2.975	2.946	3.004	44,265,245	2.9687	-0.82%
2011-02-10	0	6.100	6.090	6.110	6.080	6.280	32,582,021	199,664,120	6.1280	2.985	2.980	2.990	2.975	3.073	66,586,242	2.9986	-2.87%
2011-02-09	0	6.280	6.250	6.280	6.220	6.490	19,382,568	122,464,788	6.3183	3.073	3.058	3.073	3.044	3.176	39,611,182	3.0917	-2.79%
2011-02-08	0	6.460	6.440	6.480	6.310	6.530	24,301,266	156,783,990	6.4517	3.161	3.151	3.171	3.088	3.195	49,663,279	3.1569	2.22%
2011-02-07	0	6.320	6.320	6.330	6.280	6.480	23,730,936	150,696,949	6.3502	3.093	3.093	3.097	3.073	3.171	48,497,724	3.1073	-0.78%
2011-02-02	0	6.370	6.370	6.390	6.230	6.400	9,384,102	59,458,490	6.3361	3.117	3.117	3.127	3.048	3.132	19,177,819	3.1004	2.25%
2011-02-01	0	6.230	6.210	6.220	6.210	6.290	18,112,923	113,193,865	6.2493	3.048	3.039	3.044	3.039	3.078	37,016,472	3.0579	-1.11%
2011-01-31	0	6.300	6.300	6.310	6.190	6.320	16,961,467	106,093,564	6.2550	3.083	3.083	3.088	3.029	3.093	34,663,300	3.0607	-0.79%
2011-01-28	0	6.350	6.350	6.380	6.330	6.450	15,510,447	98,647,145	6.3600	3.107	3.107	3.122	3.097	3.156	31,697,923	3.1121	-0.78%
2011-01-27	0	6.400	6.400	6.420	6.360	6.580	14,802,819	95,372,662	6.4429	3.132	3.132	3.141	3.112	3.220	30,251,779	3.1526	-0.47%
2011-01-26	0	6.430	6.440	6.450	6.350	6.470	8,529,255	54,661,881	6.4088	3.146	3.151	3.156	3.107	3.166	17,430,811	3.1359	0.47%
2011-01-25	0	6.400	6.390	6.410	6.370	6.540	15,005,031	96,235,374	6.4135	3.132	3.127	3.137	3.117	3.200	30,665,029	3.1383	-1.08%
2011-01-24	0	6.470	6.470	6.480	6.440	6.540	10,486,416	67,917,372	6.4767	3.166	3.166	3.171	3.151	3.200	21,430,563	3.1692	-0.92%
2011-01-21	0	6.530	6.530	6.540	6.500	6.600	20,753,365	135,768,487	6.5420	3.195	3.195	3.200	3.181	3.230	42,412,611	3.2011	-1.06%
2011-01-20	0	6.600	6.600	6.610	6.560	6.780	17,007,871	112,900,979	6.6382	3.230	3.230	3.234	3.210	3.318	34,758,133	3.2482	-2.51%
2011-01-19	0	6.770	6.760	6.770	6.620	6.790	16,189,882	109,280,754	6.7499	3.313	3.308	3.313	3.239	3.322	33,086,450	3.3029	2.11%
2011-01-18	0	6.630	6.620	6.630	6.610	6.700	15,355,786	102,079,735	6.6476	3.244	3.239	3.244	3.234	3.278	31,381,850	3.2528	-0.75%
2011-01-17	0	6.680	6.670	6.690	6.610	6.770	9,499,958	63,429,377	6.6768	3.269	3.264	3.274	3.234	3.313	19,414,588	3.2671	-1.33%
2011-01-14	0	6.770	6.780	6.790	6.700	6.830	18,961,163	128,268,418	6.7648	3.313	3.318	3.322	3.278	3.342	38,749,978	3.3102	-0.59%
2011-01-13	0	6.810	6.800	6.810	6.770	6.870	16,789,187	113,964,356	6.7880	3.332	3.327	3.332	3.313	3.362	34,311,220	3.3215	0.74%
2011-01-12	0	6.760	6.750	6.760	6.670	6.780	9,671,791	65,209,188	6.7422	3.308	3.303	3.308	3.264	3.318	19,765,754	3.2991	1.50%
2011-01-11	0	6.660	6.660	6.670	6.610	6.720	8,305,532	55,349,748	6.6642	3.259	3.259	3.264	3.234	3.288	16,973,599	3.2609	0.45%
2011-01-10	0	6.630	6.630	6.640	6.610	6.730	10,508,143	69,941,903	6.6560	3.244	3.244	3.249	3.234	3.293	21,474,965	3.2569	-1.49%
2011-01-07	0	6.730	6.730	6.750	6.710	6.800	19,846,874	134,285,745	6.7661	3.293	3.293	3.303	3.283	3.327	40,560,061	3.3108	-0.59%
2011-01-06	0	6.770	6.760	6.770	6.740	6.810	15,028,958	101,753,473	6.7705	3.313	3.308	3.313	3.298	3.332	30,713,928	3.3129	-0.29%
2011-01-05	0	6.790	6.790	6.800	6.760	6.800	13,020,235	88,254,311	6.7782	3.322	3.322	3.327	3.308	3.327	26,608,801	3.3167	-0.29%
2011-01-04	0	6.810	6.800	6.830	6.760	6.840	14,474,254	98,338,048	6.7940	3.332	3.327	3.342	3.308	3.347	29,580,307	3.3244	-0.29%
2011-01-03	0	6.830	6.830	6.840	6.730	6.860	13,160,075	89,740,822	6.8192	3.342	3.342	3.347	3.293	3.357	26,894,585	3.3368	0.44%
2010-12-31	0	6.800	6.780	6.790	6.680	6.810	18,921,591	127,318,949	6.7288	3.327	3.318	3.322	3.269	3.332	38,669,107	3.2925	3.03%
2010-12-30	0	6.600	6.610	6.620	6.550	6.700	14,319,990	94,294,955	6.5848	3.230	3.234	3.239	3.205	3.278	29,265,045	3.2221	-0.15%
2010-12-29	0	6.610	6.610	6.640	6.550	6.650	7,406,236	48,911,040	6.6040	3.234	3.234	3.249	3.205	3.254	15,135,753	3.2315	0.92%
2010-12-28	0	6.550	6.540	6.550	6.510	6.650	10,318,177	67,587,359	6.5503	3.205	3.200	3.205	3.185	3.254	21,086,741	3.2052	-0.76%
2010-12-24	0	6.600	6.590	6.600	6.590	6.660	4,357,219	28,775,196	6.6040	3.230	3.225	3.230	3.225	3.259	8,904,630	3.2315	-0.75%
2010-12-23	0	6.650	6.650	6.660	6.600	6.690	10,688,177	70,858,605	6.6296	3.254	3.254	3.259	3.230	3.274	21,842,891	3.2440	-0.60%
2010-12-22	0	6.690	6.670	6.690	6.650	6.750	7,417,968	49,669,208	6.6958	3.274	3.264	3.274	3.254	3.303	15,159,729	3.2764	-0.30%
2010-12-21	0	6.710	6.710	6.720	6.640	6.730	11,326,726	75,850,262	6.6966	3.283	3.283	3.288	3.249	3.293	23,147,862	3.2768	0.90%
2010-12-20	0	6.650	6.640	6.650	6.540	6.720	9,069,331	60,021,683	6.6181	3.254	3.249	3.254	3.200	3.288	18,534,537	3.2384	-0.60%
2010-12-17	0	6.690	6.660	6.730	6.650	6.720	8,096,531	54,059,244	6.6768	3.274	3.259	3.293	3.254	3.288	16,546,474	3.2671	0.30%
2010-12-16	0	6.670	6.670	6.680	6.660	6.790	12,015,200	80,619,634	6.7098	3.264	3.264	3.269	3.259	3.322	24,554,862	3.2832	-1.48%
2010-12-15	0	6.770	6.750	6.760	6.730	6.870	12,632,673	85,567,182	6.7735	3.313	3.303	3.308	3.293	3.362	25,816,760	3.3144	-1.74%
2010-12-14	0	6.890	6.850	6.860	6.750	6.900	11,224,459	76,780,822	6.8405	3.371	3.352	3.357	3.303	3.376	22,938,864	3.3472	1.03%
2010-12-13	0	6.820	6.820	6.840	6.730	6.870	10,284,056	69,874,697	6.7945	3.337	3.337	3.347	3.293	3.362	21,017,010	3.3247	-0.29%
2010-12-10	0	6.840	6.840	6.850	6.760	7.020	13,830,446	94,912,478	6.8626	3.347	3.347	3.352	3.308	3.435	28,264,589	3.3580	-1.44%
2010-12-09	0	6.940	6.920	6.930	6.790	6.980	21,941,293	151,560,575	6.9075	3.396	3.386	3.391	3.322	3.415	44,840,320	3.3800	2.66%
2010-12-08	0	6.760	6.750	6.760	6.700	6.840	10,771,262	72,765,921	6.7556	3.308	3.303	3.308	3.278	3.347	22,012,688	3.3056	-0.29%
2010-12-07	0	6.780	6.770	6.780	6.710	6.860	12,670,728	85,615,188	6.7569	3.318	3.313	3.318	3.283	3.357	25,894,531	3.3063	0.30%
2010-12-06	0	6.760	6.750	6.760	6.730	7.030	12,438,775	85,064,537	6.8387	3.308	3.303	3.308	3.293	3.440	25,420,501	3.3463	-1.89%
2010-12-03	0	6.890	6.880	6.890	6.870	7.040	11,310,372	78,664,019	6.9550	3.371	3.367	3.371	3.362	3.445	23,114,440	3.4032	-1.15%
2010-12-02	0	6.970	6.950	6.960	6.880	7.000	14,320,536	99,415,821	6.9422	3.411	3.401	3.406	3.367	3.425	29,266,161	3.3970	2.05%
2010-12-01	0	6.830	6.800	6.820	6.680	6.900	15,348,030	104,063,529	6.7803	3.342	3.327	3.337	3.269	3.376	31,365,999	3.3177	1.04%
2010-11-30	0	6.760	6.730	6.770	6.720	6.900	14,745,721	99,932,638	6.7771	3.308	3.293	3.313	3.288	3.376	30,135,091	3.3162	-1.17%
2010-11-29	0	6.840	6.830	6.840	6.710	6.850	11,349,141	76,817,109	6.7685	3.347	3.342	3.347	3.283	3.352	23,193,670	3.3120	0.74%
2010-11-26	0	6.790	6.770	6.790	6.680	6.800	11,248,695	75,981,610	6.7547	3.322	3.313	3.322	3.269	3.327	22,988,394	3.3052	-0.15%
2010-11-25	0	6.800	6.800	6.810	6.730	6.880	15,195,950	103,312,996	6.7987	3.327	3.327	3.332	3.293	3.367	31,055,201	3.3268	-0.15%
2010-11-24	0	6.810	6.800	6.810	6.790	6.930	9,128,027	62,388,573	6.8348	3.332	3.327	3.332	3.322	3.391	18,654,491	3.3444	0.44%
2010-11-23	0	6.780	6.780	6.810	6.750	6.990	25,943,786	176,648,487	6.8089	3.318	3.318	3.332	3.303	3.420	53,020,014	3.3317	-2.87%
2010-11-22	0	6.980	6.970	6.980	6.850	7.070	16,247,008	112,750,792	6.9398	3.415	3.411	3.415	3.352	3.459	33,203,195	3.3958	-0.57%
2010-11-19	0	7.020	7.000	7.010	6.930	7.060	11,690,250	81,908,214	7.0065	3.435	3.425	3.430	3.391	3.455	23,890,778	3.4284	0.14%
2010-11-18	0	7.010	7.000	7.020	6.920	7.020	12,691,527	88,587,478	6.9800	3.430	3.425	3.435	3.386	3.435	25,937,037	3.4155	1.15%
2010-11-17	0	6.930	6.920	6.930	6.910	7.050	21,269,937	148,531,304	6.9832	3.391	3.386	3.391	3.381	3.450	43,468,304	3.4170	-2.39%
2010-11-16	0	7.100	7.100	7.110	7.020	7.230	21,141,790	149,895,295	7.0900	3.474	3.474	3.479	3.435	3.538	43,206,416	3.4693	-0.42%
2010-11-15	0	7.130	7.120	7.130	7.120	7.270	18,194,849	130,077,013	7.1491	3.489	3.484	3.489	3.484	3.557	37,183,900	3.4982	-1.93%
2010-11-12	0	7.270	7.270	7.300	7.220	7.360	20,626,434	150,296,582	7.2866	3.557	3.557	3.572	3.533	3.601	42,153,209	3.5655	-1.62%
2010-11-11	0	7.390	7.380	7.390	7.350	7.420	28,706,219	212,206,168	7.3923	3.616	3.611	3.616	3.597	3.631	58,665,460	3.6172	-0.54%
2010-11-10	0	7.430	7.490	7.500	7.400	7.520	20,899,596	155,776,639	7.4536	3.636	3.665	3.670	3.621	3.680	42,711,456	3.6472	-1.59%
2010-11-09	0	7.550	7.540	7.550	7.510	7.680	17,254,160	130,821,124	7.5820	3.694	3.689	3.694	3.675	3.758	35,261,462	3.7100	-1.44%
2010-11-08	0	7.660	7.660	7.670	7.590	7.770	21,543,029	165,227,999	7.6697	3.748	3.748	3.753	3.714	3.802	44,026,408	3.7529	0.92%
2010-11-05	0	7.590	7.580	7.590	7.550	7.740	26,470,935	202,051,908	7.6330	3.714	3.709	3.714	3.694	3.787	54,097,322	3.7350	0.26%
2010-11-04	0	7.570	7.540	7.570	7.450	7.600	22,996,020	173,053,187	7.5254	3.704	3.689	3.704	3.645	3.719	46,995,813	3.6823	1.20%
2010-11-03	0	7.480	7.470	7.480	7.450	7.560	24,097,932	180,824,488	7.5037	3.660	3.655	3.660	3.645	3.699	49,247,735	3.6717	-0.27%
2010-11-02	0	7.500	7.490	7.500	7.480	7.580	13,751,620	103,455,498	7.5231	3.670	3.665	3.670	3.660	3.709	28,103,496	3.6812	-0.53%
2010-11-01	0	7.540	7.540	7.550	7.410	7.580	12,766,896	95,958,094	7.5162	3.689	3.689	3.694	3.626	3.709	26,091,065	3.6778	1.75%
2010-10-29	0	7.410	7.400	7.410	7.340	7.450	19,449,100	143,821,589	7.3948	3.626	3.621	3.626	3.592	3.645	39,747,150	3.6184	-0.80%
2010-10-28	0	7.470	7.460	7.470	7.460	7.690	17,528,440	132,532,460	7.5610	3.655	3.650	3.655	3.650	3.763	35,821,994	3.6998	-0.93%
2010-10-27	0	7.540	7.530	7.540	7.520	7.780	38,081,951	290,376,572	7.6250	3.689	3.685	3.689	3.680	3.807	77,826,174	3.7311	-0.53%
2010-10-26	0	7.580	7.570	7.580	7.550	7.800	28,401,682	216,234,336	7.6134	3.709	3.704	3.709	3.694	3.817	58,043,093	3.7254	-2.19%
2010-10-25	0	7.750	7.740	7.750	7.730	7.920	29,160,333	228,041,187	7.8203	3.792	3.787	3.792	3.782	3.875	59,593,510	3.8266	-1.52%
2010-10-22	0	7.870	7.870	7.880	7.530	7.930	59,564,207	466,129,457	7.8257	3.851	3.851	3.856	3.685	3.880	121,728,383	3.8293	4.10%
2010-10-21	0	7.560	7.540	7.550	7.510	7.670	13,147,167	99,617,889	7.5771	3.699	3.689	3.694	3.675	3.753	26,868,206	3.7076	0.00%
2010-10-20	0	7.560	7.560	7.580	7.480	7.680	24,795,358	187,828,571	7.5752	3.699	3.699	3.709	3.660	3.758	50,673,030	3.7067	-2.58%
2010-10-19	0	7.760	7.750	7.760	7.730	7.900	25,000,238	194,899,483	7.7959	3.797	3.792	3.797	3.782	3.866	51,091,733	3.8147	-0.13%
2010-10-18	0	7.770	7.750	7.770	7.750	7.950	66,863,953	525,044,891	7.8524	3.802	3.792	3.802	3.792	3.890	136,646,508	3.8424	0.00%
2010-10-15	0	7.770	7.750	7.780	7.350	7.830	135,942,582	1,046,351,181	7.6970	3.802	3.792	3.807	3.597	3.831	277,819,038	3.7663	4.86%
2010-10-14	0	7.410	7.400	7.410	7.350	7.420	37,763,672	279,537,555	7.4023	3.626	3.621	3.626	3.597	3.631	77,175,723	3.6221	0.82%
2010-10-13	0	7.350	7.340	7.350	7.230	7.360	17,801,377	130,077,353	7.3072	3.597	3.592	3.597	3.538	3.601	36,379,781	3.5755	1.66%
2010-10-12	0	7.230	7.220	7.240	7.210	7.320	14,611,386	105,954,033	7.2515	3.538	3.533	3.543	3.528	3.582	29,860,557	3.5483	-1.23%
2010-10-11	0	7.320	7.310	7.320	7.310	7.400	22,488,888	165,243,893	7.3478	3.582	3.577	3.582	3.577	3.621	45,959,413	3.5954	0.27%
2010-10-08	0	7.300	7.290	7.300	7.280	7.430	18,711,253	137,266,826	7.3361	3.572	3.567	3.572	3.562	3.636	38,239,249	3.5897	-0.54%
2010-10-07	0	7.340	7.320	7.340	7.310	7.380	13,855,563	101,654,838	7.3368	3.592	3.582	3.592	3.577	3.611	28,315,919	3.5900	-0.14%
2010-10-06	0	7.350	7.340	7.350	7.330	7.480	26,799,623	197,878,457	7.3836	3.597	3.592	3.597	3.587	3.660	54,769,046	3.6130	-0.41%
2010-10-05	0	7.380	7.370	7.380	7.320	7.440	11,702,872	86,375,648	7.3807	3.611	3.606	3.611	3.582	3.641	23,916,573	3.6115	-0.67%
2010-10-04	0	7.430	7.420	7.440	7.400	7.540	19,584,945	146,269,447	7.4685	3.636	3.631	3.641	3.621	3.689	40,024,770	3.6545	0.68%
2010-09-30	0	7.380	7.350	7.390	7.310	7.410	14,094,813	103,838,525	7.3671	3.611	3.597	3.616	3.577	3.626	28,804,863	3.6049	-0.14%
2010-09-29	0	7.390	7.380	7.390	7.320	7.400	27,699,154	204,591,728	7.3862	3.616	3.611	3.616	3.582	3.621	56,607,372	3.6142	1.09%
2010-09-28	0	7.310	7.280	7.290	7.230	7.330	19,775,247	144,242,017	7.2941	3.577	3.562	3.567	3.538	3.587	40,413,681	3.5691	-0.14%
2010-09-27	0	7.320	7.310	7.320	7.280	7.350	17,682,839	129,388,954	7.3172	3.582	3.577	3.582	3.562	3.597	36,137,531	3.5805	0.83%
2010-09-24	0	7.260	7.260	7.280	7.220	7.360	13,087,305	95,194,822	7.2738	3.552	3.552	3.562	3.533	3.601	26,745,869	3.5592	-0.55%
2010-09-22	0	7.300	7.300	7.310	7.290	7.390	15,666,197	115,298,940	7.3597	3.572	3.572	3.577	3.567	3.616	32,016,221	3.6013	-0.41%
2010-09-21	0	7.330	7.330	7.340	7.220	7.340	13,672,265	99,637,882	7.2876	3.587	3.587	3.592	3.533	3.592	27,941,322	3.5660	0.55%
2010-09-20	0	7.290	7.290	7.310	7.230	7.350	11,078,648	80,723,408	7.2864	3.567	3.567	3.577	3.538	3.597	22,640,877	3.5654	-0.27%
2010-09-17	0	7.310	7.300	7.320	7.170	7.320	10,457,317	76,143,390	7.2814	3.577	3.572	3.582	3.508	3.582	21,371,094	3.5629	1.39%
2010-09-16	0	7.210	7.180	7.200	7.150	7.320	8,033,567	57,837,601	7.1995	3.528	3.513	3.523	3.499	3.582	16,417,798	3.5229	-0.69%
2010-09-15	0	7.260	7.250	7.260	7.200	7.340	8,404,229	60,954,449	7.2528	3.552	3.548	3.552	3.523	3.592	17,175,301	3.5490	0.14%
2010-09-14	0	7.250	7.260	7.270	7.210	7.350	11,388,889	82,795,925	7.2699	3.548	3.552	3.557	3.528	3.597	23,274,901	3.5573	-1.09%
2010-09-13	0	7.330	7.320	7.340	7.210	7.350	21,029,009	153,545,489	7.3016	3.587	3.582	3.592	3.528	3.597	42,975,931	3.5728	2.09%
2010-09-10	0	7.180	7.140	7.160	7.070	7.220	12,134,046	86,875,801	7.1597	3.513	3.494	3.504	3.459	3.533	24,797,741	3.5034	0.84%
2010-09-09	0	7.120	7.090	7.100	7.090	7.300	19,281,907	138,565,273	7.1863	3.484	3.469	3.474	3.469	3.572	39,405,466	3.5164	-1.25%
2010-09-08	0	7.210	7.210	7.220	7.150	7.330	15,437,438	111,518,615	7.2239	3.528	3.528	3.533	3.499	3.587	31,548,718	3.5348	-1.90%
2010-09-07	0	7.350	7.330	7.370	7.310	7.430	14,481,407	106,636,371	7.3637	3.597	3.587	3.606	3.577	3.636	29,594,925	3.6032	0.00%
2010-09-06	0	7.350	7.350	7.360	7.270	7.400	15,033,357	110,469,263	7.3483	3.597	3.597	3.601	3.557	3.621	30,722,918	3.5957	1.24%
2010-09-03	0	7.260	7.240	7.270	7.210	7.360	18,085,013	131,563,598	7.2747	3.552	3.543	3.557	3.528	3.601	36,959,434	3.5597	-0.95%
2010-09-02	0	7.330	7.320	7.330	7.110	7.350	37,120,237	268,286,150	7.2275	3.587	3.582	3.587	3.479	3.597	75,860,767	3.5366	4.27%
2010-09-01	0	7.030	7.020	7.040	6.900	7.050	24,646,371	171,566,721	6.9611	3.440	3.435	3.445	3.376	3.450	50,368,552	3.4062	2.18%
2010-08-31	0	6.880	6.870	6.890	6.820	7.000	24,129,903	167,378,565	6.9366	3.367	3.362	3.371	3.337	3.425	49,313,073	3.3942	-1.99%
2010-08-30	0	7.020	7.010	7.020	6.810	7.060	13,691,393	94,778,701	6.9225	3.435	3.430	3.435	3.332	3.455	27,980,413	3.3873	3.39%
2010-08-27	0	6.790	6.770	6.780	6.710	6.830	12,293,185	83,145,704	6.7636	3.322	3.313	3.318	3.283	3.342	25,122,966	3.3095	-0.29%
2010-08-26	0	6.810	6.790	6.810	6.760	6.880	12,388,463	84,242,872	6.8001	3.332	3.322	3.332	3.308	3.367	25,317,681	3.3274	-0.29%
2010-08-25	0	6.830	6.820	6.840	6.800	6.910	13,191,386	90,102,912	6.8304	3.342	3.337	3.347	3.327	3.381	26,958,574	3.3423	-1.30%
2010-08-24	0	6.920	6.920	6.930	6.900	7.030	13,713,306	95,027,508	6.9296	3.386	3.386	3.391	3.376	3.440	28,025,196	3.3908	-1.56%
2010-08-23	0	7.030	7.010	7.030	6.940	7.060	12,009,542	83,903,058	6.9864	3.440	3.430	3.440	3.396	3.455	24,543,299	3.4186	-0.85%
2010-08-20	0	7.090	7.070	7.080	7.060	7.200	12,027,673	85,425,442	7.1024	3.469	3.459	3.464	3.455	3.523	24,580,352	3.4754	-1.53%
2010-08-19	0	7.200	7.180	7.210	7.070	7.220	11,207,433	80,203,330	7.1563	3.523	3.513	3.528	3.459	3.533	22,904,069	3.5017	1.41%
2010-08-18	0	7.100	7.100	7.110	7.070	7.160	9,422,892	66,988,043	7.1091	3.474	3.474	3.479	3.459	3.504	19,257,092	3.4786	0.14%
2010-08-17	0	7.090	7.070	7.080	7.050	7.100	7,819,220	55,262,830	7.0676	3.469	3.459	3.464	3.450	3.474	15,979,748	3.4583	0.28%
2010-08-16	0	7.070	7.060	7.070	7.030	7.200	9,300,286	66,009,153	7.0975	3.459	3.455	3.459	3.440	3.523	19,006,528	3.4730	-0.14%
2010-08-13	0	7.080	7.080	7.100	7.010	7.150	11,109,877	78,597,818	7.0746	3.464	3.464	3.474	3.430	3.499	22,704,698	3.4617	-0.14%
2010-08-12	0	7.090	7.090	7.100	7.030	7.120	20,621,528	145,854,092	7.0729	3.469	3.469	3.474	3.440	3.484	42,143,183	3.4609	-1.94%
2010-08-11	0	7.230	7.220	7.230	7.160	7.420	10,851,817	78,974,475	7.2775	3.538	3.533	3.538	3.504	3.631	22,177,314	3.5610	-1.09%
2010-08-10	0	7.310	7.300	7.320	7.300	7.460	9,952,015	73,136,039	7.3489	3.577	3.572	3.582	3.572	3.650	20,338,434	3.5960	-2.01%
2010-08-09	0	7.460	7.470	7.500	7.370	7.500	6,949,086	51,543,434	7.4173	3.650	3.655	3.670	3.606	3.670	14,201,499	3.6294	0.40%
2010-08-06	0	7.430	7.420	7.440	7.350	7.470	9,998,466	74,249,619	7.4261	3.636	3.631	3.641	3.597	3.655	20,433,364	3.6337	1.23%
2010-08-05	0	7.340	7.330	7.340	7.260	7.480	15,303,610	112,822,484	7.3723	3.592	3.587	3.592	3.552	3.660	31,275,220	3.6074	-1.34%
2010-08-04	0	7.440	7.420	7.430	7.400	7.520	10,242,721	76,429,028	7.4618	3.641	3.631	3.636	3.621	3.680	20,932,535	3.6512	0.27%
2010-08-03	0	7.420	7.420	7.430	7.380	7.530	13,599,539	101,287,141	7.4478	3.631	3.631	3.636	3.611	3.685	27,792,696	3.6444	-0.80%
2010-08-02	0	7.480	7.470	7.480	7.420	7.500	13,525,705	100,836,079	7.4551	3.660	3.655	3.660	3.631	3.670	27,641,805	3.6480	2.05%
2010-07-30	0	7.330	7.320	7.330	7.210	7.380	8,012,655	58,498,244	7.3007	3.587	3.582	3.587	3.528	3.611	16,375,061	3.5724	0.55%
2010-07-29	0	7.290	7.280	7.310	7.280	7.430	14,268,050	104,546,740	7.3273	3.567	3.562	3.577	3.562	3.636	29,158,898	3.5854	-1.88%
2010-07-28	0	7.430	7.420	7.430	7.330	7.530	13,255,599	98,676,201	7.4441	3.636	3.631	3.636	3.587	3.685	27,089,803	3.6426	-0.13%
2010-07-27	0	7.440	7.430	7.440	7.400	7.530	15,254,088	113,740,127	7.4564	3.641	3.636	3.641	3.621	3.685	31,174,015	3.6486	0.68%
2010-07-26	0	7.390	7.390	7.420	7.370	7.550	11,244,878	83,681,935	7.4418	3.616	3.616	3.631	3.606	3.694	22,980,593	3.6414	0.00%
2010-07-23	0	7.390	7.380	7.390	7.330	7.450	16,394,790	121,197,443	7.3924	3.616	3.611	3.616	3.587	3.645	33,505,210	3.6173	1.23%
2010-07-22	0	7.300	7.280	7.300	7.250	7.420	17,639,256	128,614,028	7.2914	3.572	3.562	3.572	3.548	3.631	36,048,463	3.5678	-1.75%
2010-07-21	0	7.430	7.390	7.410	7.260	7.480	13,059,975	96,171,975	7.3639	3.636	3.616	3.626	3.552	3.660	26,690,016	3.6033	2.77%
2010-07-20	0	7.230	7.220	7.240	7.090	7.350	13,521,745	98,013,687	7.2486	3.538	3.533	3.543	3.469	3.597	27,633,712	3.5469	0.70%
2010-07-19	0	7.180	7.180	7.190	7.160	7.340	15,633,330	113,393,453	7.2533	3.513	3.513	3.518	3.504	3.592	31,949,053	3.5492	-3.23%
2010-07-16	0	7.420	7.380	7.410	7.300	7.500	26,743,881	198,596,536	7.4259	3.631	3.611	3.626	3.572	3.670	54,655,128	3.6336	1.50%
2010-07-15	0	7.310	7.290	7.300	7.270	7.650	12,944,865	96,246,337	7.4351	3.577	3.567	3.572	3.557	3.743	26,454,771	3.6381	-3.05%
2010-07-14	0	7.540	7.530	7.540	7.470	7.660	12,833,768	97,126,207	7.5680	3.689	3.685	3.689	3.655	3.748	26,227,728	3.7032	1.34%
2010-07-13	0	7.440	7.430	7.440	7.400	7.580	7,771,442	58,132,949	7.4803	3.641	3.636	3.641	3.621	3.709	15,882,106	3.6603	-1.46%
2010-07-12	0	7.550	7.550	7.560	7.490	7.610	16,077,576	121,690,977	7.5690	3.694	3.694	3.699	3.665	3.724	32,856,936	3.7037	0.94%
2010-07-09	0	7.480	7.470	7.480	7.370	7.500	23,146,495	172,805,954	7.4658	3.660	3.655	3.660	3.606	3.670	47,303,331	3.6531	1.77%
2010-07-08	0	7.350	7.330	7.340	7.330	7.400	13,361,452	98,300,189	7.3570	3.597	3.587	3.592	3.587	3.621	27,306,129	3.5999	2.08%
2010-07-07	0	7.200	7.190	7.200	7.180	7.390	15,533,052	112,490,855	7.2420	3.523	3.518	3.523	3.513	3.616	31,744,119	3.5437	-3.74%
2010-07-06	0	7.480	7.440	7.470	6.900	7.500	27,734,025	202,711,154	7.3091	3.660	3.641	3.655	3.376	3.670	56,678,636	3.5765	6.70%
2010-07-05	0	7.010	7.010	7.020	6.970	7.100	7,026,798	49,477,346	7.0412	3.430	3.430	3.435	3.411	3.474	14,360,315	3.4454	-1.13%
2010-07-02	0	7.090	7.090	7.100	7.060	7.300	20,957,420	150,529,271	7.1826	3.469	3.469	3.474	3.455	3.572	42,829,628	3.5146	-1.53%
2010-06-30	0	7.200	7.160	7.170	6.710	7.220	28,977,390	205,067,751	7.0768	3.523	3.504	3.508	3.283	3.533	59,219,639	3.4628	2.42%
2010-06-29	0	7.030	7.030	7.040	6.990	7.290	17,833,075	126,005,849	7.0659	3.440	3.440	3.445	3.420	3.567	36,444,561	3.4575	-2.77%
2010-06-28	0	7.230	7.230	7.240	7.200	7.300	10,614,440	76,921,046	7.2468	3.538	3.538	3.543	3.523	3.572	21,692,199	3.5460	0.00%
2010-06-25	0	7.230	7.220	7.230	7.160	7.300	17,162,484	124,220,045	7.2379	3.538	3.533	3.538	3.504	3.572	35,074,108	3.5416	-0.28%
2010-06-24	0	7.250	7.220	7.230	7.120	7.330	11,233,993	81,292,775	7.2363	3.548	3.533	3.538	3.484	3.587	22,958,348	3.5409	0.97%
2010-06-23	0	7.180	7.170	7.180	7.140	7.310	11,569,633	83,104,686	7.1830	3.513	3.508	3.513	3.494	3.577	23,644,279	3.5148	-1.91%
2010-06-22	0	7.320	7.330	7.340	7.270	7.370	13,546,601	99,473,759	7.3431	3.582	3.587	3.592	3.557	3.606	27,684,509	3.5931	-0.27%
2010-06-21	0	7.340	7.340	7.350	7.190	7.350	45,102,328	328,992,332	7.2944	3.592	3.592	3.597	3.518	3.597	92,173,366	3.5693	4.26%
2010-06-18	0	7.040	7.040	7.050	6.970	7.190	17,339,316	122,533,525	7.0668	3.445	3.445	3.450	3.411	3.518	35,435,491	3.4579	-0.71%
2010-06-17	0	7.090	7.090	7.100	7.030	7.200	10,076,411	71,310,279	7.0770	3.469	3.469	3.474	3.440	3.523	20,592,656	3.4629	0.85%
2010-06-15	0	7.030	7.020	7.030	6.990	7.130	13,147,467	92,752,923	7.0548	3.440	3.435	3.440	3.420	3.489	26,868,819	3.4521	-0.99%
2010-06-14	0	7.100	7.100	7.110	6.950	7.110	19,452,672	137,490,239	7.0679	3.474	3.474	3.479	3.401	3.479	39,754,450	3.4585	2.90%
2010-06-11	0	6.900	6.900	6.910	6.860	6.950	18,277,127	126,227,296	6.9063	3.376	3.376	3.381	3.357	3.401	37,352,048	3.3794	1.92%
2010-06-10	0	6.770	6.770	6.790	6.640	6.850	7,105,696	47,950,192	6.7481	3.313	3.313	3.322	3.249	3.352	14,521,555	3.3020	0.89%
2010-06-09	0	6.710	6.700	6.730	6.530	6.970	19,439,996	130,271,496	6.7012	3.283	3.278	3.293	3.195	3.411	39,728,545	3.2790	0.30%
2010-06-08	0	6.690	6.650	6.680	6.530	6.730	10,012,393	66,335,402	6.6253	3.274	3.254	3.269	3.195	3.293	20,461,825	3.2419	1.36%
2010-06-07	0	6.600	6.590	6.600	6.530	6.670	20,875,924	137,665,335	6.5945	3.230	3.225	3.230	3.195	3.264	42,663,079	3.2268	-2.80%
2010-06-04	0	6.790	6.750	6.780	6.630	6.790	14,441,418	96,989,347	6.7161	3.322	3.303	3.318	3.244	3.322	29,513,202	3.2863	0.89%
2010-06-03	0	6.730	6.710	6.720	6.660	6.790	28,126,783	188,783,561	6.7119	3.293	3.283	3.288	3.259	3.322	57,481,296	3.2843	4.02%
2010-06-02	0	6.470	6.440	6.450	6.320	6.550	21,985,399	141,680,842	6.4443	3.166	3.151	3.156	3.093	3.205	44,930,457	3.1533	1.57%
2010-06-01	0	6.370	6.350	6.370	6.280	6.580	26,677,710	171,192,223	6.4171	3.117	3.107	3.117	3.073	3.220	54,519,898	3.1400	-3.63%
2010-05-31	0	6.610	6.600	6.610	6.550	6.700	14,399,485	95,220,310	6.6128	3.234	3.230	3.234	3.205	3.278	29,427,505	3.2358	-1.05%
2010-05-28	0	6.680	6.640	6.660	6.630	6.790	25,550,447	171,241,444	6.7021	3.269	3.249	3.259	3.244	3.322	52,216,167	3.2795	2.61%
2010-05-27	0	6.510	6.510	6.530	6.110	6.560	20,795,849	133,811,028	6.4345	3.185	3.185	3.195	2.990	3.210	42,499,434	3.1485	5.51%
2010-05-26	0	6.170	6.170	6.180	6.050	6.230	18,883,044	116,369,251	6.1626	3.019	3.019	3.024	2.960	3.048	38,590,330	3.0155	2.66%
2010-05-25	0	6.010	6.000	6.010	6.000	6.340	21,373,756	130,807,973	6.1200	2.941	2.936	2.941	2.936	3.102	43,680,473	2.9947	-5.65%
2010-05-24	0	6.370	6.360	6.370	6.240	6.520	12,923,950	83,046,067	6.4257	3.117	3.112	3.117	3.053	3.190	26,412,029	3.1443	-0.31%
2010-05-20	0	6.390	6.400	6.410	6.250	6.560	15,802,283	101,107,616	6.3983	3.127	3.132	3.137	3.058	3.210	32,294,333	3.1308	-0.62%
2010-05-19	0	6.430	6.420	6.430	6.420	6.570	14,876,245	96,358,960	6.4774	3.146	3.141	3.146	3.141	3.215	30,401,836	3.1695	-3.16%
2010-05-18	0	6.640	6.630	6.640	6.430	6.660	11,862,170	77,646,647	6.5457	3.249	3.244	3.249	3.146	3.259	24,242,122	3.2030	2.63%
2010-05-17	0	6.470	6.470	6.480	6.400	6.560	21,614,525	139,626,736	6.4599	3.166	3.166	3.171	3.132	3.210	44,172,521	3.1609	-3.11%
2010-05-14	0	6.810	6.790	6.800	6.750	6.860	16,842,363	114,720,264	6.8114	3.267	3.258	3.263	3.239	3.291	35,102,542	3.2681	-1.45%
2010-05-13	0	6.910	6.880	6.920	6.840	6.960	13,084,961	90,503,004	6.9166	3.315	3.301	3.320	3.282	3.339	27,271,434	3.3186	1.62%
2010-05-12	0	6.800	6.790	6.810	6.660	6.840	17,754,056	119,868,521	6.7516	3.263	3.258	3.267	3.195	3.282	37,002,675	3.2395	2.10%
2010-05-11	0	6.660	6.650	6.670	6.650	7.000	25,281,034	170,632,565	6.7494	3.195	3.191	3.200	3.191	3.359	52,690,264	3.2384	-3.48%
2010-05-10	0	6.900	6.900	6.910	6.750	6.940	23,658,151	162,297,989	6.8601	3.311	3.311	3.315	3.239	3.330	49,307,881	3.2915	3.45%
2010-05-07	0	6.670	6.680	6.690	6.450	6.750	36,529,341	241,240,320	6.6040	3.200	3.205	3.210	3.095	3.239	76,133,777	3.1686	-1.77%
2010-05-06	0	6.790	6.790	6.800	6.660	6.870	24,151,721	163,148,787	6.7552	3.258	3.258	3.263	3.195	3.296	50,336,571	3.2412	-1.74%
2010-05-05	0	6.910	6.910	6.920	6.900	7.050	27,892,944	194,410,477	6.9699	3.315	3.315	3.320	3.311	3.383	58,133,958	3.3442	-3.09%
2010-05-04	0	7.130	7.130	7.140	7.120	7.320	18,917,434	135,817,139	7.1795	3.421	3.421	3.426	3.416	3.512	39,427,366	3.4447	-1.38%
2010-05-03	0	7.230	7.220	7.230	7.210	7.360	13,906,727	100,987,332	7.2618	3.469	3.464	3.469	3.459	3.531	28,984,143	3.4842	-2.82%
2010-04-30	0	7.440	7.430	7.440	7.290	7.460	14,567,362	107,431,601	7.3748	3.570	3.565	3.570	3.498	3.579	30,361,027	3.5385	3.05%
2010-04-29	0	7.220	7.210	7.240	7.200	7.310	23,817,246	172,518,723	7.2434	3.464	3.459	3.474	3.455	3.507	49,639,464	3.4754	-1.23%
2010-04-28	0	7.310	7.300	7.310	7.300	7.360	17,183,174	125,754,183	7.3184	3.507	3.503	3.507	3.503	3.531	35,812,854	3.5114	-1.75%
2010-04-27	0	7.440	7.440	7.450	7.400	7.700	18,345,834	137,100,369	7.4731	3.570	3.570	3.575	3.551	3.694	38,236,048	3.5856	-2.11%
2010-04-26	0	7.600	7.580	7.590	7.580	7.670	12,596,702	95,884,098	7.6118	3.647	3.637	3.642	3.637	3.680	26,253,814	3.6522	1.47%
2010-04-23	0	7.490	7.490	7.500	7.460	7.600	10,595,592	79,510,397	7.5041	3.594	3.594	3.599	3.579	3.647	22,083,137	3.6005	-0.79%
2010-04-22	0	7.550	7.550	7.590	7.400	7.590	9,308,970	69,719,878	7.4895	3.623	3.623	3.642	3.551	3.642	19,401,583	3.5935	0.53%
2010-04-21	0	7.510	7.520	7.540	7.490	7.640	12,842,977	96,960,910	7.5497	3.603	3.608	3.618	3.594	3.666	26,767,095	3.6224	-0.66%
2010-04-20	0	7.560	7.550	7.570	7.430	7.610	15,931,664	119,922,430	7.5273	3.627	3.623	3.632	3.565	3.651	33,204,480	3.6116	2.30%
2010-04-19	0	7.390	7.380	7.390	7.340	7.580	24,782,135	183,930,811	7.4219	3.546	3.541	3.546	3.522	3.637	51,650,468	3.5611	-3.27%
2010-04-16	0	7.640	7.640	7.680	7.610	7.760	27,109,131	207,431,044	7.6517	3.666	3.666	3.685	3.651	3.723	56,500,350	3.6713	-2.30%
2010-04-15	0	7.820	7.810	7.820	7.750	7.980	28,779,744	225,954,028	7.8511	3.752	3.747	3.752	3.718	3.829	59,982,211	3.7670	-0.51%
2010-04-14	0	7.860	7.850	7.860	7.530	7.940	89,808,980	701,729,048	7.8136	3.771	3.766	3.771	3.613	3.810	187,178,217	3.7490	4.94%
2010-04-13	0	7.490	7.490	7.500	7.380	7.640	37,658,049	283,051,283	7.5164	3.594	3.594	3.599	3.541	3.666	78,486,210	3.6064	1.22%
2010-04-12	0	7.400	7.380	7.390	7.380	7.500	14,584,738	108,488,567	7.4385	3.551	3.541	3.546	3.541	3.599	30,397,241	3.5690	-0.27%
2010-04-09	0	7.420	7.420	7.430	7.340	7.440	25,856,587	191,332,350	7.3998	3.560	3.560	3.565	3.522	3.570	53,889,821	3.5504	1.09%
2010-04-08	0	7.340	7.330	7.340	7.320	7.490	17,106,977	126,166,913	7.3752	3.522	3.517	3.522	3.512	3.594	35,654,045	3.5386	-1.74%
2010-04-07	0	7.470	7.460	7.480	7.420	7.490	29,114,122	216,824,744	7.4474	3.584	3.579	3.589	3.560	3.594	60,679,115	3.5733	0.27%
2010-04-01	0	7.450	7.440	7.450	7.390	7.480	23,022,801	171,075,993	7.4307	3.575	3.570	3.575	3.546	3.589	47,983,696	3.5653	1.64%
2010-03-31	0	7.330	7.330	7.340	7.300	7.480	17,161,241	126,422,203	7.3667	3.517	3.517	3.522	3.503	3.589	35,767,141	3.5346	-1.21%
2010-03-30	0	7.420	7.420	7.430	7.220	7.460	28,955,839	213,939,889	7.3885	3.560	3.560	3.565	3.464	3.579	60,349,225	3.5450	2.49%
2010-03-29	0	7.240	7.230	7.250	7.180	7.300	13,103,561	95,110,604	7.2584	3.474	3.469	3.479	3.445	3.503	27,310,200	3.4826	0.70%
2010-03-26	0	7.190	7.160	7.190	7.100	7.200	13,992,969	100,175,936	7.1590	3.450	3.435	3.450	3.407	3.455	29,163,887	3.4349	0.84%
2010-03-25	0	7.130	7.130	7.140	7.100	7.150	16,952,364	120,620,879	7.1153	3.421	3.421	3.426	3.407	3.431	35,331,804	3.4139	-0.97%
2010-03-24	0	7.200	7.180	7.200	7.160	7.250	10,019,036	72,032,091	7.1895	3.455	3.445	3.455	3.435	3.479	20,881,490	3.4496	0.56%
2010-03-23	0	7.160	7.150	7.160	7.130	7.300	15,656,237	112,582,602	7.1909	3.435	3.431	3.435	3.421	3.503	32,630,440	3.4502	-0.14%
2010-03-22	0	7.170	7.180	7.190	7.130	7.240	19,855,852	142,421,775	7.1728	3.440	3.445	3.450	3.421	3.474	41,383,200	3.4415	-1.10%
2010-03-19	0	7.250	7.260	7.270	7.220	7.320	10,118,326	73,353,191	7.2495	3.479	3.483	3.488	3.464	3.512	21,088,428	3.4784	-0.28%
2010-03-18	0	7.270	7.260	7.270	7.260	7.350	10,510,931	76,583,730	7.2861	3.488	3.483	3.488	3.483	3.527	21,906,688	3.4959	-0.27%
2010-03-17	0	7.290	7.290	7.300	7.250	7.330	23,206,335	169,031,245	7.2838	3.498	3.498	3.503	3.479	3.517	48,366,215	3.4948	0.69%
2010-03-16	0	7.240	7.240	7.260	7.220	7.300	8,867,049	64,231,472	7.2438	3.474	3.474	3.483	3.464	3.503	18,480,540	3.4756	-0.41%
2010-03-15	0	7.270	7.270	7.280	7.220	7.400	16,489,925	119,915,028	7.2720	3.488	3.488	3.493	3.464	3.551	34,367,997	3.4891	-1.76%
2010-03-12	0	7.400	7.380	7.400	7.370	7.470	6,938,732	51,398,299	7.4074	3.551	3.541	3.551	3.536	3.584	14,461,577	3.5541	-0.40%
2010-03-11	0	7.430	7.430	7.440	7.370	7.500	13,652,010	101,554,474	7.4388	3.565	3.565	3.570	3.536	3.599	28,453,267	3.5692	0.81%
2010-03-10	0	7.370	7.380	7.390	7.350	7.480	15,555,733	115,279,174	7.4107	3.536	3.541	3.546	3.527	3.589	32,420,971	3.5557	-0.81%
2010-03-09	0	7.430	7.430	7.440	7.370	7.450	14,868,017	110,169,088	7.4098	3.565	3.565	3.570	3.536	3.575	30,987,646	3.5553	-0.93%
2010-03-08	0	7.500	7.470	7.490	7.460	7.590	20,996,683	157,642,069	7.5080	3.599	3.584	3.594	3.579	3.642	43,760,899	3.6023	0.54%
2010-03-05	0	7.460	7.450	7.480	7.360	7.500	18,573,976	137,977,771	7.4286	3.579	3.575	3.589	3.531	3.599	38,711,538	3.5643	1.36%
2010-03-04	0	7.360	7.360	7.380	7.320	7.490	19,869,647	147,160,447	7.4063	3.531	3.531	3.541	3.512	3.594	41,411,951	3.5536	-0.41%
2010-03-03	0	7.390	7.360	7.390	7.310	7.400	10,303,648	76,030,597	7.3790	3.546	3.531	3.546	3.507	3.551	21,474,673	3.5405	0.41%
2010-03-02	0	7.360	7.330	7.350	7.260	7.400	12,595,250	92,401,595	7.3362	3.531	3.517	3.527	3.483	3.551	26,250,787	3.5200	0.14%
2010-03-01	0	7.350	7.350	7.360	7.290	7.390	15,711,725	115,240,769	7.3347	3.527	3.527	3.531	3.498	3.546	32,746,087	3.5192	1.24%
2010-02-26	0	7.260	7.260	7.290	7.220	7.320	11,772,754	85,789,882	7.2872	3.483	3.483	3.498	3.464	3.512	24,536,556	3.4964	0.41%
2010-02-25	0	7.230	7.260	7.270	7.150	7.310	22,442,682	162,105,508	7.2231	3.469	3.483	3.488	3.431	3.507	46,774,623	3.4657	-0.41%
2010-02-24	0	7.260	7.240	7.250	7.230	7.340	21,640,718	157,502,016	7.2780	3.483	3.474	3.479	3.469	3.522	45,103,185	3.4920	-1.63%
2010-02-23	0	7.380	7.370	7.380	7.310	7.410	17,547,157	129,413,976	7.3752	3.541	3.536	3.541	3.507	3.555	36,571,460	3.5387	-0.14%
2010-02-22	0	7.390	7.380	7.390	7.340	7.500	11,319,514	84,092,896	7.4290	3.546	3.541	3.546	3.522	3.599	23,591,922	3.5645	1.79%
2010-02-19	0	7.260	7.260	7.280	7.250	7.530	15,082,759	110,277,963	7.3115	3.483	3.483	3.493	3.479	3.613	31,435,208	3.5081	-3.46%
2010-02-18	0	7.520	7.460	7.520	7.460	7.680	8,860,909	66,671,958	7.5243	3.608	3.579	3.608	3.579	3.685	18,467,743	3.6102	-1.57%
2010-02-17	0	7.640	7.590	7.600	7.530	7.740	15,571,700	119,114,180	7.6494	3.666	3.642	3.647	3.613	3.714	32,454,249	3.6702	0.92%
2010-02-12	0	7.570	7.550	7.560	7.440	7.620	16,416,393	124,427,804	7.5795	3.632	3.623	3.627	3.570	3.656	34,214,743	3.6367	0.00%
2010-02-11	0	7.570	7.570	7.580	7.450	7.680	16,754,152	126,836,212	7.5704	3.632	3.632	3.637	3.575	3.685	34,918,694	3.6323	1.75%
2010-02-10	0	7.440	7.440	7.450	7.320	7.510	16,690,731	124,145,519	7.4380	3.570	3.570	3.575	3.512	3.603	34,786,513	3.5688	0.13%
2010-02-09	0	7.430	7.400	7.410	7.130	7.480	23,077,045	168,831,274	7.3160	3.565	3.551	3.555	3.421	3.589	48,096,751	3.5102	3.77%
2010-02-08	0	7.160	7.150	7.170	7.120	7.300	23,525,734	169,417,042	7.2013	3.435	3.431	3.440	3.416	3.503	49,031,900	3.4552	-0.28%
2010-02-05	0	7.180	7.170	7.180	7.080	7.320	37,005,818	266,320,425	7.1967	3.445	3.440	3.445	3.397	3.512	77,126,842	3.4530	-3.62%
2010-02-04	0	7.450	7.430	7.440	7.400	7.630	15,547,928	116,024,454	7.4624	3.575	3.565	3.570	3.551	3.661	32,404,704	3.5805	-2.23%
2010-02-03	0	7.620	7.610	7.630	7.400	7.670	22,916,707	173,083,954	7.5527	3.656	3.651	3.661	3.551	3.680	47,762,577	3.6238	2.70%
2010-02-02	0	7.420	7.420	7.440	7.350	7.540	24,784,816	184,167,965	7.4307	3.560	3.560	3.570	3.527	3.618	51,656,056	3.5653	-0.27%
2010-02-01	0	7.440	7.420	7.440	7.080	7.450	23,377,767	169,929,999	7.2689	3.570	3.560	3.570	3.397	3.575	48,723,510	3.4876	2.62%
2010-01-29	0	7.250	7.220	7.240	7.140	7.300	23,324,235	168,485,403	7.2236	3.479	3.464	3.474	3.426	3.503	48,611,940	3.4659	-1.09%
2010-01-28	0	7.330	7.310	7.330	7.220	7.340	15,515,313	113,145,168	7.2925	3.517	3.507	3.517	3.464	3.522	32,336,729	3.4990	2.37%
2010-01-27	0	7.160	7.170	7.180	7.060	7.320	25,933,913	186,833,842	7.2042	3.435	3.440	3.445	3.387	3.512	54,050,982	3.4566	-0.56%
2010-01-26	0	7.200	7.210	7.230	7.180	7.430	34,556,536	251,212,978	7.2696	3.455	3.459	3.469	3.445	3.565	72,022,094	3.4880	-2.70%
2010-01-25	0	7.400	7.410	7.420	7.290	7.470	22,549,682	166,913,952	7.4021	3.551	3.555	3.560	3.498	3.584	46,997,631	3.5515	0.54%
2010-01-22	0	7.360	7.350	7.360	7.190	7.390	33,126,850	240,956,703	7.2738	3.531	3.527	3.531	3.450	3.546	69,042,369	3.4900	-0.27%
2010-01-21	0	7.380	7.380	7.390	7.370	7.640	37,545,331	280,511,031	7.4713	3.541	3.541	3.546	3.536	3.666	78,251,285	3.5847	-1.99%
2010-01-20	0	7.530	7.530	7.540	7.500	7.770	35,519,708	268,549,780	7.5606	3.613	3.613	3.618	3.599	3.728	74,029,519	3.6276	-2.46%
2010-01-19	0	7.720	7.710	7.720	7.520	7.790	40,200,111	306,736,134	7.6302	3.704	3.699	3.704	3.608	3.738	83,784,328	3.6610	-0.26%
2010-01-18	0	7.740	7.730	7.740	7.730	7.880	39,125,805	305,259,547	7.8020	3.714	3.709	3.714	3.709	3.781	81,545,280	3.7434	-1.65%
2010-01-15	0	7.870	7.840	7.870	7.800	8.000	65,759,917	519,889,220	7.9059	3.776	3.762	3.776	3.742	3.838	137,055,604	3.7933	-0.76%
2010-01-14	0	7.930	7.920	7.940	7.900	8.090	32,766,129	261,131,480	7.9696	3.805	3.800	3.810	3.790	3.882	68,290,561	3.8238	-0.38%
2010-01-13	0	7.960	7.950	7.960	7.950	8.170	49,164,092	396,683,718	8.0686	3.819	3.814	3.819	3.814	3.920	102,466,892	3.8713	-4.44%
2010-01-12	0	8.330	8.320	8.330	8.130	8.380	33,915,982	281,295,113	8.2939	3.997	3.992	3.997	3.901	4.021	70,687,063	3.9794	0.73%
2010-01-11	0	8.270	8.270	8.280	8.200	8.350	44,687,334	369,407,159	8.2665	3.968	3.968	3.973	3.934	4.006	93,136,516	3.9663	2.10%
2010-01-08	0	8.100	8.110	8.120	8.060	8.300	76,218,191	621,334,643	8.1521	3.886	3.891	3.896	3.867	3.982	158,852,545	3.9114	0.00%
2010-01-07	0	8.100	8.100	8.110	7.960	8.430	109,010,234	889,613,815	8.1608	3.886	3.886	3.891	3.819	4.045	227,197,115	3.9156	-2.88%
2010-01-06	0	8.340	8.350	8.360	7.400	8.360	154,679,546	1,242,048,418	8.0298	4.002	4.006	4.011	3.551	4.011	322,380,251	3.8527	13.32%
2010-01-05	0	7.360	7.360	7.370	7.330	7.450	32,974,323	243,662,429	7.3895	3.531	3.531	3.536	3.517	3.575	68,724,475	3.5455	0.00%
2010-01-04	0	7.360	7.340	7.350	7.270	7.460	18,282,281	134,736,414	7.3698	3.531	3.522	3.527	3.488	3.579	38,103,592	3.5361	-0.94%
2009-12-31	0	7.430	7.430	7.440	7.310	7.440	15,550,500	114,838,834	7.3849	3.565	3.565	3.570	3.507	3.570	32,410,065	3.5433	2.20%
2009-12-30	0	7.270	7.260	7.270	7.200	7.390	34,559,851	251,696,293	7.2829	3.488	3.483	3.488	3.455	3.546	72,029,003	3.4944	-1.36%
2009-12-29	0	7.370	7.360	7.370	7.330	7.510	15,245,769	112,904,061	7.4056	3.536	3.531	3.536	3.517	3.603	31,774,950	3.5532	-0.81%
2009-12-28	0	7.430	7.420	7.450	7.330	7.540	42,751,962	317,876,965	7.4354	3.565	3.560	3.575	3.517	3.618	89,102,849	3.5675	1.50%
2009-12-24	0	7.320	7.320	7.330	7.170	7.330	11,413,411	82,874,822	7.2612	3.512	3.512	3.517	3.440	3.517	23,787,620	3.4839	1.10%
2009-12-23	0	7.240	7.230	7.260	7.130	7.270	13,858,389	99,891,183	7.2080	3.474	3.469	3.483	3.421	3.488	28,883,398	3.4584	0.00%
2009-12-22	0	7.240	7.220	7.230	7.130	7.260	24,732,260	177,897,982	7.1930	3.474	3.464	3.469	3.421	3.483	51,546,519	3.4512	1.83%
2009-12-21	0	7.110	7.110	7.130	7.000	7.170	31,955,409	227,125,088	7.1076	3.411	3.411	3.421	3.359	3.440	66,600,873	3.4102	1.43%
2009-12-18	0	7.010	6.960	6.970	6.970	7.200	43,561,385	307,520,760	7.0595	3.363	3.339	3.344	3.344	3.455	90,789,834	3.3872	-2.23%
2009-12-17	0	7.170	7.160	7.170	7.060	7.330	29,450,566	209,892,710	7.1269	3.440	3.435	3.440	3.387	3.517	61,380,325	3.4195	-0.69%
2009-12-16	0	7.220	7.220	7.230	7.210	7.530	23,360,879	170,555,216	7.3009	3.464	3.464	3.469	3.459	3.613	48,688,312	3.5030	-2.96%
2009-12-15	0	7.440	7.440	7.450	7.400	7.500	32,758,231	243,888,225	7.4451	3.570	3.570	3.575	3.551	3.599	68,274,100	3.5722	-1.46%
2009-12-14	0	7.550	7.540	7.550	7.340	7.600	26,957,222	202,295,103	7.5043	3.623	3.618	3.623	3.522	3.647	56,183,744	3.6006	0.94%
2009-12-11	0	7.480	7.480	7.490	7.330	7.560	56,151,521	419,832,187	7.4768	3.589	3.589	3.594	3.517	3.627	117,029,962	3.5874	3.17%
2009-12-10	0	7.250	7.250	7.260	7.040	7.320	40,296,167	289,229,606	7.1776	3.479	3.479	3.483	3.378	3.512	83,984,527	3.4438	2.55%
2009-12-09	0	7.070	7.070	7.080	7.010	7.200	39,667,545	281,130,543	7.0872	3.392	3.392	3.397	3.363	3.455	82,674,364	3.4005	-0.70%
2009-12-08	0	7.120	7.120	7.130	7.110	7.520	45,641,720	331,127,466	7.2549	3.416	3.416	3.421	3.411	3.608	95,125,629	3.4809	-4.69%
2009-12-07	0	7.470	7.450	7.460	7.400	7.550	19,127,744	142,958,054	7.4739	3.584	3.575	3.579	3.551	3.623	39,865,691	3.5860	-0.27%
2009-12-04	0	7.490	7.490	7.510	7.420	7.600	20,886,942	156,649,936	7.4999	3.594	3.594	3.603	3.560	3.647	43,532,179	3.5985	-1.19%
2009-12-03	0	7.580	7.590	7.600	7.500	7.650	25,961,688	197,114,066	7.5925	3.637	3.642	3.647	3.599	3.671	54,108,870	3.6429	-0.13%
2009-12-02	0	7.590	7.590	7.600	7.510	7.680	52,387,520	397,471,444	7.5871	3.642	3.642	3.647	3.603	3.685	109,185,101	3.6403	1.07%
2009-12-01	0	7.510	7.500	7.520	7.380	7.620	46,382,670	347,638,890	7.4950	3.603	3.599	3.608	3.541	3.656	96,669,904	3.5961	1.08%
2009-11-30	0	7.430	7.460	7.480	7.420	7.700	49,169,902	371,151,005	7.5483	3.565	3.579	3.589	3.560	3.694	102,479,001	3.6217	0.27%
2009-11-27	0	7.410	7.400	7.410	7.400	7.700	79,493,994	599,704,502	7.5440	3.555	3.551	3.555	3.551	3.694	165,679,913	3.6197	-6.91%
2009-11-26	0	7.960	7.970	7.980	7.860	8.140	42,587,157	338,910,911	7.9581	3.819	3.824	3.829	3.771	3.906	88,759,366	3.8183	-1.97%
2009-11-25	0	8.120	8.120	8.140	8.050	8.250	34,505,537	280,003,453	8.1147	3.896	3.896	3.906	3.862	3.958	71,915,803	3.8935	-0.85%
2009-11-24	0	8.190	8.170	8.180	8.160	8.270	24,775,009	203,037,297	8.1952	3.930	3.920	3.925	3.915	3.968	51,635,616	3.9321	-0.12%
2009-11-23	0	8.200	8.190	8.200	8.150	8.250	20,403,157	167,474,521	8.2083	3.934	3.930	3.934	3.910	3.958	42,523,883	3.9384	-0.12%
2009-11-20	0	8.210	8.200	8.210	8.200	8.280	29,620,898	243,513,805	8.2210	3.939	3.934	3.939	3.934	3.973	61,735,328	3.9445	-1.20%
2009-11-19	0	8.310	8.310	8.320	8.250	8.440	32,125,180	267,318,018	8.3211	3.987	3.987	3.992	3.958	4.050	66,954,707	3.9925	-1.31%
2009-11-18	0	8.420	8.410	8.420	8.270	8.530	41,921,100	352,147,328	8.4002	4.040	4.035	4.040	3.968	4.093	87,371,182	4.0305	1.94%
2009-11-17	0	8.260	8.250	8.260	8.210	8.330	36,199,989	299,383,328	8.2703	3.963	3.958	3.963	3.939	3.997	75,447,348	3.9681	0.24%
2009-11-16	0	8.240	8.230	8.240	8.220	8.340	35,223,946	291,141,561	8.2654	3.954	3.949	3.954	3.944	4.002	73,413,097	3.9658	0.00%
2009-11-13	0	8.240	8.240	8.250	8.230	8.350	24,084,438	198,814,025	8.2549	3.954	3.954	3.958	3.949	4.006	50,196,341	3.9607	-0.48%
2009-11-12	0	8.280	8.280	8.290	8.260	8.500	27,804,931	231,510,337	8.3262	3.973	3.973	3.978	3.963	4.078	57,950,523	3.9950	-0.84%
2009-11-11	0	8.350	8.350	8.360	8.320	8.550	21,070,381	176,764,022	8.3892	4.006	4.006	4.011	3.992	4.102	43,914,499	4.0252	-0.36%
2009-11-10	0	8.380	8.370	8.380	8.350	8.630	20,398,224	172,731,506	8.4680	4.021	4.016	4.021	4.006	4.141	42,513,602	4.0630	-0.95%
2009-11-09	0	8.460	8.490	8.500	8.410	8.590	20,710,024	175,559,135	8.4770	4.059	4.074	4.078	4.035	4.122	43,163,449	4.0673	0.00%
2009-11-06	0	8.460	8.450	8.460	8.410	8.600	22,987,371	194,786,880	8.4736	4.059	4.054	4.059	4.035	4.126	47,909,854	4.0657	0.83%
2009-11-05	0	8.390	8.380	8.390	8.320	8.480	11,522,607	96,520,201	8.3766	4.026	4.021	4.026	3.992	4.069	24,015,205	4.0191	-0.47%
2009-11-04	0	8.430	8.410	8.440	8.380	8.520	14,325,362	121,212,949	8.4614	4.045	4.035	4.050	4.021	4.088	29,856,655	4.0598	1.08%
2009-11-03	0	8.340	8.330	8.340	8.300	8.500	13,977,276	116,967,268	8.3684	4.002	3.997	4.002	3.982	4.078	29,131,180	4.0152	-1.18%
2009-11-02	0	8.440	8.430	8.450	8.250	8.540	17,756,332	149,126,746	8.3985	4.050	4.045	4.054	3.958	4.098	37,007,419	4.0296	-1.40%
2009-10-30	0	8.560	8.570	8.580	8.520	8.660	21,657,073	185,528,505	8.5666	4.107	4.112	4.117	4.088	4.155	45,137,271	4.1103	1.78%
2009-10-29	0	8.410	8.380	8.420	8.340	8.520	27,276,054	229,133,289	8.4005	4.035	4.021	4.040	4.002	4.088	56,848,248	4.0306	-2.32%
2009-10-28	0	8.610	8.610	8.630	8.600	8.800	23,167,907	201,070,306	8.6788	4.131	4.131	4.141	4.126	4.222	48,286,124	4.1641	-2.16%
2009-10-27	0	8.800	8.800	8.810	8.600	8.940	17,793,472	156,997,434	8.8233	4.222	4.222	4.227	4.126	4.289	37,084,826	4.2335	0.23%
2009-10-23	0	8.780	8.790	8.800	8.700	8.880	44,814,101	392,343,733	8.7549	4.213	4.217	4.222	4.174	4.261	93,400,721	4.2006	1.62%
2009-10-22	0	8.640	8.630	8.640	8.560	8.750	18,449,213	159,307,484	8.6349	4.146	4.141	4.146	4.107	4.198	38,451,509	4.1431	-1.14%
2009-10-21	0	8.740	8.730	8.750	8.710	8.820	12,688,418	110,996,705	8.7479	4.193	4.189	4.198	4.179	4.232	26,444,966	4.1973	-0.34%
2009-10-20	0	8.770	8.810	8.820	8.750	8.840	22,778,067	200,131,837	8.7862	4.208	4.227	4.232	4.198	4.241	47,473,626	4.2156	0.11%
2009-10-19	0	8.760	8.760	8.800	8.690	8.850	26,035,362	228,440,264	8.7742	4.203	4.203	4.222	4.170	4.246	54,262,420	4.2099	-0.34%
2009-10-16	0	8.790	8.730	8.740	8.700	9.000	32,175,466	284,448,902	8.8406	4.217	4.189	4.193	4.174	4.318	67,059,512	4.2417	-2.01%
2009-10-15	0	8.970	8.940	8.960	8.940	9.200	23,060,369	208,568,909	9.0445	4.304	4.289	4.299	4.289	4.414	48,061,995	4.3396	-0.11%
2009-10-14	0	8.980	8.970	8.980	8.950	9.050	27,725,666	249,554,077	9.0008	4.309	4.304	4.309	4.294	4.342	57,785,321	4.3186	0.11%
2009-10-13	0	8.970	8.950	8.980	8.870	9.100	23,499,782	212,061,827	9.0240	4.304	4.294	4.309	4.256	4.366	48,977,811	4.3298	-0.88%
2009-10-12	0	9.050	9.030	9.050	9.000	9.170	14,812,781	134,111,635	9.0538	4.342	4.333	4.342	4.318	4.400	30,872,524	4.3440	-1.09%
2009-10-09	0	9.150	9.120	9.130	9.030	9.200	19,983,376	183,056,202	9.1604	4.390	4.376	4.381	4.333	4.414	41,648,983	4.3952	-0.22%
2009-10-08	0	9.170	9.130	9.140	9.030	9.180	21,178,346	192,908,906	9.1088	4.400	4.381	4.385	4.333	4.405	44,139,517	4.3704	1.55%
2009-10-07	0	9.030	9.030	9.040	8.850	9.040	27,446,695	245,660,443	8.9505	4.333	4.333	4.337	4.246	4.337	57,203,895	4.2945	3.79%
2009-10-06	0	8.700	8.730	8.740	8.250	8.750	27,614,609	238,268,834	8.6284	4.174	4.189	4.193	3.958	4.198	57,553,858	4.1399	3.94%
2009-10-05	0	8.370	8.400	8.410	8.180	8.460	20,748,165	172,994,573	8.3378	4.016	4.030	4.035	3.925	4.059	43,242,942	4.0005	1.95%
2009-10-02	0	8.210	8.170	8.180	8.060	8.350	23,487,363	192,149,838	8.1810	3.939	3.920	3.925	3.867	4.006	48,951,928	3.9253	-2.15%
2009-09-30	0	8.390	8.380	8.400	8.350	8.510	30,338,514	256,685,463	8.4607	4.026	4.021	4.030	4.006	4.083	63,230,970	4.0595	-1.06%
2009-09-29	0	8.480	8.430	8.500	8.430	8.680	24,229,466	207,360,520	8.5582	4.069	4.045	4.078	4.045	4.165	50,498,605	4.1063	1.19%
2009-09-28	0	8.380	8.360	8.380	8.340	8.580	20,333,161	171,309,635	8.4251	4.021	4.011	4.021	4.002	4.117	42,377,998	4.0424	-2.90%
2009-09-25	0	8.630	8.620	8.630	8.500	8.650	20,690,778	177,556,786	8.5814	4.141	4.136	4.141	4.078	4.150	43,123,337	4.1174	-1.26%
2009-09-24	0	8.740	8.720	8.740	8.680	8.870	29,779,244	259,774,919	8.7234	4.193	4.184	4.193	4.165	4.256	62,065,350	4.1855	-2.02%
2009-09-23	0	8.920	8.900	8.920	8.880	8.990	12,272,388	109,414,556	8.9155	4.280	4.270	4.280	4.261	4.313	25,577,884	4.2777	-0.34%
2009-09-22	0	8.950	8.940	8.960	8.880	9.080	15,972,721	142,910,167	8.9471	4.294	4.289	4.299	4.261	4.357	33,290,050	4.2929	0.00%
2009-09-21	0	8.950	8.980	8.990	8.950	9.200	26,032,166	235,636,961	9.0518	4.294	4.309	4.313	4.294	4.414	54,255,759	4.3431	-1.76%
2009-09-18	0	9.110	9.070	9.080	9.050	9.190	31,090,280	283,354,130	9.1139	4.371	4.352	4.357	4.342	4.409	64,797,787	4.3729	-0.98%
2009-09-17	0	9.200	9.200	9.210	9.060	9.250	43,493,168	399,581,786	9.1872	4.414	4.414	4.419	4.347	4.438	90,647,657	4.4081	1.66%
2009-09-16	0	9.050	9.060	9.070	8.840	9.080	25,332,328	226,983,327	8.9602	4.342	4.347	4.352	4.241	4.357	52,797,170	4.2992	1.80%
2009-09-15	0	8.890	8.880	8.890	8.810	8.980	9,726,557	86,539,295	8.8972	4.265	4.261	4.265	4.227	4.309	20,271,910	4.2689	-0.11%
2009-09-14	0	8.900	8.890	8.900	8.850	9.030	29,232,531	260,247,272	8.9027	4.270	4.265	4.270	4.246	4.333	60,925,901	4.2715	-1.66%
2009-09-11	0	9.050	9.060	9.070	9.000	9.110	28,460,376	257,578,246	9.0504	4.342	4.347	4.352	4.318	4.371	59,316,590	4.3424	-0.22%
2009-09-10	0	9.070	9.050	9.070	9.010	9.220	45,924,476	417,503,011	9.0911	4.352	4.342	4.352	4.323	4.424	95,714,944	4.3619	0.00%
2009-09-09	0	9.070	9.050	9.060	8.960	9.470	54,985,877	499,578,749	9.0856	4.352	4.342	4.347	4.299	4.544	114,600,549	4.3593	-2.89%
2009-09-08	0	9.340	9.340	9.360	9.150	9.380	31,504,499	291,425,127	9.2503	4.481	4.481	4.491	4.390	4.501	65,661,095	4.4383	1.19%
2009-09-07	0	9.230	9.230	9.240	9.100	9.260	25,979,306	239,159,069	9.2058	4.429	4.429	4.433	4.366	4.443	54,145,589	4.4170	0.65%
2009-09-04	0	9.170	9.140	9.170	9.060	9.250	27,402,859	251,016,131	9.1602	4.400	4.385	4.400	4.347	4.438	57,112,532	4.3951	1.33%
2009-09-03	0	9.050	9.040	9.050	8.820	9.060	19,610,887	176,205,249	8.9851	4.342	4.337	4.342	4.232	4.347	40,872,648	4.3111	2.61%
2009-09-02	0	8.820	8.810	8.840	8.730	8.970	19,562,997	172,285,202	8.8067	4.232	4.227	4.241	4.189	4.304	40,772,837	4.2255	-2.11%
2009-09-01	0	9.010	9.030	9.040	8.910	9.070	11,800,249	106,263,902	9.0052	4.323	4.333	4.337	4.275	4.352	24,593,861	4.3207	1.69%
2009-08-31	0	8.860	8.860	8.890	8.810	9.020	19,440,209	172,449,497	8.8708	4.251	4.251	4.265	4.227	4.328	40,516,924	4.2562	-1.88%
2009-08-28	0	9.030	9.030	9.040	9.000	9.250	18,433,699	167,188,096	9.0697	4.333	4.333	4.337	4.318	4.438	38,419,175	4.3517	-1.53%
2009-08-27	0	9.170	9.160	9.170	9.090	9.270	18,615,850	171,054,533	9.1887	4.400	4.395	4.400	4.361	4.448	38,798,811	4.4088	-2.13%
2009-08-26	0	9.370	9.390	9.410	9.300	9.540	14,482,452	136,279,396	9.4100	4.496	4.505	4.515	4.462	4.577	30,184,059	4.5149	0.11%
2009-08-25	0	9.360	9.350	9.370	9.130	9.400	15,702,586	145,570,675	9.2705	4.491	4.486	4.496	4.381	4.510	32,727,040	4.4480	-0.11%
2009-08-24	0	9.370	9.350	9.390	9.260	9.410	15,863,073	148,054,370	9.3333	4.496	4.486	4.505	4.443	4.515	33,061,524	4.4781	2.97%
2009-08-21	0	9.100	9.060	9.080	8.970	9.330	24,377,722	221,982,202	9.1059	4.366	4.347	4.357	4.304	4.477	50,807,598	4.3691	-2.05%
2009-08-20	0	9.290	9.240	9.290	9.110	9.320	21,453,575	198,031,943	9.2307	4.457	4.433	4.457	4.371	4.472	44,713,145	4.4289	2.31%
2009-08-19	0	9.080	9.060	9.070	8.820	9.300	27,414,138	249,431,221	9.0986	4.357	4.347	4.352	4.232	4.462	57,136,040	4.3656	-1.73%
2009-08-18	0	9.240	9.220	9.240	9.000	9.380	27,839,045	255,549,331	9.1795	4.433	4.424	4.433	4.318	4.501	58,021,623	4.4044	-1.07%
2009-08-17	0	9.340	9.330	9.340	9.150	9.700	38,688,413	361,070,794	9.3328	4.481	4.477	4.481	4.390	4.654	80,633,675	4.4779	-5.08%
2009-08-14	0	9.840	9.840	9.850	9.660	10.10	25,308,211	247,124,219	9.7646	4.721	4.721	4.726	4.635	4.846	52,746,906	4.6851	-1.50%
2009-08-13	0	9.990	9.980	10.00	9.900	10.16	27,870,410	278,609,050	9.9966	4.793	4.788	4.798	4.750	4.875	58,086,993	4.7964	0.50%
2009-08-12	0	9.940	9.930	9.950	9.890	10.06	43,019,474	427,575,427	9.9391	4.769	4.764	4.774	4.745	4.827	89,660,393	4.7688	-2.55%
2009-08-11	0	10.20	10.20	10.22	10.00	10.28	20,209,860	205,282,402	10.158	4.894	4.894	4.904	4.798	4.932	42,121,017	4.8736	0.39%
2009-08-10	0	10.16	10.12	10.14	10.10	10.34	21,911,672	223,453,579	10.198	4.875	4.856	4.865	4.846	4.961	45,667,902	4.8930	0.79%
2009-08-07	0	10.08	10.08	10.10	10.00	10.44	30,223,809	306,218,543	10.132	4.836	4.836	4.846	4.798	5.009	62,991,904	4.8612	-4.00%
2009-08-06	0	10.50	10.50	10.52	10.02	10.54	40,850,553	422,705,267	10.348	5.038	5.038	5.048	4.808	5.057	85,139,968	4.9648	2.54%
2009-08-05	0	10.24	10.16	10.18	10.10	10.70	43,335,672	448,669,022	10.353	4.913	4.875	4.884	4.846	5.134	90,319,407	4.9676	0.59%
2009-08-04	0	10.18	10.18	10.20	10.04	10.54	23,164,024	237,563,711	10.256	4.884	4.884	4.894	4.817	5.057	48,278,031	4.9207	-0.20%
2009-08-03	0	10.20	10.22	10.24	10.00	10.28	25,512,726	259,387,872	10.167	4.894	4.904	4.913	4.798	4.932	53,173,152	4.8782	1.39%
2009-07-31	0	10.06	10.04	10.06	9.960	10.16	28,476,193	286,042,330	10.045	4.827	4.817	4.827	4.779	4.875	59,349,555	4.8196	1.31%
2009-07-30	0	9.930	9.900	9.910	9.790	10.16	34,270,047	340,253,434	9.9286	4.764	4.750	4.755	4.697	4.875	71,424,999	4.7638	-2.07%
2009-07-29	0	10.14	10.16	10.18	9.760	10.54	42,069,663	426,938,344	10.148	4.865	4.875	4.884	4.683	5.057	87,680,814	4.8692	-5.23%
2009-07-28	0	10.70	10.68	10.70	10.32	10.76	30,825,167	326,848,616	10.603	5.134	5.124	5.134	4.952	5.163	64,245,243	5.0875	1.90%
2009-07-27	0	10.50	10.48	10.50	10.26	10.50	28,245,352	294,606,499	10.430	5.038	5.028	5.038	4.923	5.038	58,868,441	5.0045	2.94%
2009-07-24	0	10.20	10.16	10.18	10.00	10.20	32,250,564	326,788,329	10.133	4.894	4.875	4.884	4.798	4.894	67,216,030	4.8618	2.31%
2009-07-23	0	9.970	9.950	9.960	9.790	10.00	28,761,152	285,710,891	9.9339	4.784	4.774	4.779	4.697	4.798	59,943,462	4.7663	2.15%
2009-07-22	0	9.760	9.770	9.800	9.730	9.940	27,582,012	271,268,552	9.8350	4.683	4.688	4.702	4.668	4.769	57,485,920	4.7189	0.51%
2009-07-21	0	9.710	9.700	9.710	9.680	10.00	31,999,509	314,263,049	9.8209	4.659	4.654	4.659	4.645	4.798	66,692,785	4.7121	-0.41%
2009-07-20	0	9.750	9.740	9.750	9.610	9.810	43,328,675	421,824,046	9.7354	4.678	4.673	4.678	4.611	4.707	90,304,824	4.6711	1.77%
2009-07-17	0	9.580	9.590	9.600	9.400	9.600	43,258,159	411,312,847	9.5083	4.597	4.601	4.606	4.510	4.606	90,157,856	4.5621	2.57%
2009-07-16	0	9.340	9.330	9.340	9.320	9.560	68,199,731	642,234,749	9.4170	4.481	4.477	4.481	4.472	4.587	142,140,619	4.5183	1.19%
2009-07-15	0	9.230	9.240	9.250	8.950	9.290	63,259,059	579,338,573	9.1582	4.429	4.433	4.438	4.294	4.457	131,843,362	4.3941	4.18%
2009-07-14	0	8.860	8.850	8.860	8.440	8.880	49,413,701	433,314,305	8.7691	4.251	4.246	4.251	4.050	4.261	102,987,122	4.2075	6.49%
2009-07-13	0	8.320	8.320	8.330	8.280	8.470	23,643,479	197,410,768	8.3495	3.992	3.992	3.997	3.973	4.064	49,277,302	4.0061	-1.77%
2009-07-10	0	8.470	8.470	8.500	8.460	8.650	19,911,877	170,242,785	8.5498	4.064	4.064	4.078	4.059	4.150	41,499,966	4.1022	-0.94%
2009-07-09	0	8.550	8.540	8.550	8.410	8.660	32,225,414	273,633,812	8.4912	4.102	4.098	4.102	4.035	4.155	67,163,612	4.0741	-0.93%
2009-07-08	0	8.630	8.630	8.640	8.530	8.700	23,567,061	203,163,560	8.6207	4.141	4.141	4.146	4.093	4.174	49,118,033	4.1362	-1.71%
2009-07-07	0	8.780	8.750	8.760	8.740	8.970	20,684,430	183,064,279	8.8503	4.213	4.198	4.203	4.193	4.304	43,110,107	4.2464	-0.45%
2009-07-06	0	8.820	8.810	8.820	8.660	9.050	29,595,461	261,836,027	8.8472	4.232	4.227	4.232	4.155	4.342	61,682,313	4.2449	0.34%
2009-07-03	0	8.790	8.790	8.800	8.630	8.810	28,883,529	252,412,812	8.7390	4.217	4.217	4.222	4.141	4.227	60,198,517	4.1930	-0.79%
2009-07-02	0	8.860	8.790	8.800	8.720	9.200	60,980,122	541,680,502	8.8829	4.251	4.217	4.222	4.184	4.414	127,093,643	4.2621	-2.21%
2009-06-30	0	9.060	9.050	9.060	9.040	9.410	32,188,403	296,315,452	9.2057	4.347	4.342	4.347	4.337	4.515	67,086,475	4.4169	-1.74%
2009-06-29	0	9.220	9.210	9.220	9.170	9.460	27,153,188	251,663,403	9.2683	4.424	4.419	4.424	4.400	4.539	56,592,173	4.4470	-1.50%
2009-06-26	0	9.360	9.370	9.380	9.190	9.380	52,219,192	484,222,150	9.2729	4.491	4.496	4.501	4.409	4.501	108,834,275	4.4492	1.85%
2009-06-25	0	9.190	9.210	9.220	9.080	9.290	46,636,918	426,958,596	9.1549	4.409	4.419	4.424	4.357	4.457	97,199,803	4.3926	0.11%
2009-06-24	0	9.180	9.180	9.190	8.900	9.190	31,173,019	282,598,284	9.0655	4.405	4.405	4.409	4.270	4.409	64,970,230	4.3497	2.57%
2009-06-23	0	8.950	8.930	8.940	8.810	9.080	32,355,330	289,010,219	8.9324	4.294	4.285	4.289	4.227	4.357	67,434,381	4.2858	-3.24%
2009-06-22	0	9.250	9.270	9.280	9.150	9.420	54,821,833	509,649,072	9.2965	4.438	4.448	4.453	4.390	4.520	114,258,651	4.4605	-0.75%
2009-06-19	0	9.320	9.260	9.330	9.250	9.450	36,940,886	345,527,612	9.3535	4.472	4.443	4.477	4.438	4.534	76,991,512	4.4879	-0.21%
2009-06-18	0	9.340	9.370	9.380	9.280	9.550	49,215,256	461,956,921	9.3865	4.481	4.496	4.501	4.453	4.582	102,573,527	4.5037	-3.21%
2009-06-17	0	9.650	9.610	9.620	9.550	9.880	56,751,536	547,753,038	9.6518	4.630	4.611	4.616	4.582	4.740	118,280,503	4.6310	-2.43%
2009-06-16	0	9.890	9.880	9.890	9.800	10.20	47,465,257	471,870,503	9.9414	4.745	4.740	4.745	4.702	4.894	98,926,212	4.7699	-4.72%
2009-06-15	0	10.38	10.40	10.42	10.30	10.66	15,539,682	162,347,943	10.447	4.980	4.990	5.000	4.942	5.115	32,387,518	5.0127	-2.99%
2009-06-12	0	10.70	10.72	10.74	10.60	11.02	20,787,321	223,748,312	10.764	5.134	5.144	5.153	5.086	5.287	43,324,550	5.1645	-0.93%
2009-06-11	0	10.80	10.74	10.76	10.68	11.00	18,945,932	205,284,134	10.835	5.182	5.153	5.163	5.124	5.278	39,486,761	5.1988	-0.92%
2009-06-10	0	10.90	10.88	10.90	10.38	10.98	23,873,188	257,743,291	10.796	5.230	5.220	5.230	4.980	5.268	49,756,057	5.1801	5.01%
2009-06-09	0	10.38	10.34	10.38	10.12	10.70	17,821,713	184,648,819	10.361	4.980	4.961	4.980	4.856	5.134	37,143,685	4.9712	-1.33%
2009-06-08	0	10.52	10.64	10.66	10.42	10.90	23,803,386	253,131,053	10.634	5.048	5.105	5.115	5.000	5.230	49,610,577	5.1024	-3.13%
2009-06-05	0	10.86	10.80	10.82	10.64	10.98	20,160,616	217,942,891	10.810	5.211	5.182	5.191	5.105	5.268	42,018,383	5.1868	1.50%
2009-06-04	0	10.70	10.70	10.72	10.40	10.76	32,062,025	339,674,665	10.594	5.134	5.134	5.144	4.990	5.163	66,823,080	5.0832	-2.01%
2009-06-03	0	10.92	10.96	11.00	10.62	11.14	47,558,632	523,553,073	11.009	5.239	5.259	5.278	5.096	5.345	99,120,822	5.2820	0.18%
2009-06-02	0	10.90	10.92	10.94	10.74	11.50	36,563,479	406,494,268	11.118	5.230	5.239	5.249	5.153	5.518	76,204,927	5.3342	-3.88%
2009-06-01	0	11.34	11.42	11.44	10.78	11.44	40,215,980	448,914,911	11.163	5.441	5.479	5.489	5.172	5.489	83,817,402	5.3559	5.78%
2009-05-29	0	10.72	10.72	10.74	10.32	10.84	41,113,168	436,364,486	10.614	5.144	5.144	5.153	4.952	5.201	85,687,305	5.0925	1.90%
2009-05-27	0	10.52	10.50	10.52	10.18	10.60	40,719,981	425,433,252	10.448	5.048	5.038	5.048	4.884	5.086	84,867,832	5.0129	4.37%
2009-05-26	0	10.08	10.06	10.08	9.960	10.34	15,814,612	159,692,613	10.098	4.836	4.827	4.836	4.779	4.961	32,960,522	4.8450	-1.18%
2009-05-25	0	10.20	10.24	10.26	9.910	10.38	17,023,655	172,547,629	10.136	4.894	4.913	4.923	4.755	4.980	35,480,387	4.8632	0.20%
2009-05-22	0	10.18	10.22	10.24	9.960	10.50	20,394,271	207,193,714	10.159	4.884	4.904	4.913	4.779	5.038	42,505,363	4.8745	-1.55%
2009-05-21	0	10.34	10.28	10.34	10.20	10.60	10,802,205	112,039,071	10.372	4.961	4.932	4.961	4.894	5.086	22,513,756	4.9765	-1.15%
2009-05-20	0	10.46	10.46	10.50	10.36	10.68	19,934,660	208,927,359	10.481	5.019	5.019	5.038	4.971	5.124	41,547,450	5.0286	0.77%
2009-05-19	0	10.38	10.36	10.38	10.22	10.44	42,046,611	434,739,970	10.340	4.980	4.971	4.980	4.904	5.009	87,632,770	4.9609	3.59%
2009-05-18	0	10.02	10.00	10.02	9.550	10.16	23,582,446	233,572,457	9.9045	4.808	4.798	4.808	4.582	4.875	49,150,098	4.7522	1.73%
2009-05-15	0	9.850	9.830	9.880	9.810	10.04	14,521,886	143,821,116	9.9037	4.726	4.716	4.740	4.707	4.817	30,266,246	4.7519	0.93%
2009-05-14	0	9.870	9.860	9.870	9.660	10.00	32,394,297	317,043,916	9.7870	4.682	4.678	4.682	4.583	4.744	68,284,960	4.6430	-3.80%
2009-05-13	0	10.26	10.30	10.32	10.02	10.46	26,771,073	274,660,470	10.260	4.867	4.886	4.896	4.753	4.962	56,431,589	4.8671	0.39%
2009-05-12	0	10.22	10.18	10.20	10.04	10.36	34,678,279	354,257,170	10.216	4.848	4.829	4.839	4.763	4.915	73,099,437	4.8462	-2.11%
2009-05-11	0	10.44	10.50	10.52	10.32	10.94	28,446,720	303,825,503	10.681	4.953	4.981	4.991	4.896	5.190	59,963,738	5.0668	-2.61%
2009-05-08	0	10.72	10.68	10.70	10.32	10.80	28,757,502	305,738,514	10.632	5.086	5.067	5.076	4.896	5.124	60,618,845	5.0436	1.90%
2009-05-07	0	10.52	10.54	10.58	10.36	10.78	48,680,914	514,078,694	10.560	4.991	5.000	5.019	4.915	5.114	102,616,033	5.0097	1.54%
2009-05-06	0	10.36	10.30	10.38	9.870	10.48	29,591,746	303,643,921	10.261	4.915	4.886	4.924	4.682	4.972	62,377,374	4.8679	2.57%
2009-05-05	0	10.10	10.06	10.08	9.930	10.46	40,090,814	407,405,754	10.162	4.791	4.772	4.782	4.711	4.962	84,508,691	4.8209	1.10%
2009-05-04	0	9.990	9.990	10.00	9.500	10.00	44,937,609	443,342,834	9.8657	4.739	4.739	4.744	4.507	4.744	94,725,403	4.6803	6.96%
2009-04-30	0	9.340	9.360	9.380	9.290	9.500	29,506,504	277,668,556	9.4104	4.431	4.440	4.450	4.407	4.507	62,197,690	4.4643	2.98%
2009-04-29	0	9.070	9.120	9.130	8.900	9.150	25,734,641	232,348,794	9.0286	4.303	4.327	4.331	4.222	4.341	54,246,861	4.2832	2.25%
2009-04-28	0	8.870	8.880	8.900	8.820	9.240	32,938,704	295,168,128	8.9611	4.208	4.213	4.222	4.184	4.383	69,432,532	4.2512	-1.99%
2009-04-27	0	9.050	9.040	9.060	8.940	9.380	23,784,051	215,290,567	9.0519	4.293	4.289	4.298	4.241	4.450	50,135,151	4.2942	-3.42%
2009-04-24	0	9.370	9.390	9.400	9.170	9.420	13,322,331	124,106,964	9.3157	4.445	4.455	4.459	4.350	4.469	28,082,561	4.4194	0.75%
2009-04-23	0	9.300	9.300	9.310	9.100	9.350	19,690,572	181,869,423	9.2364	4.412	4.412	4.417	4.317	4.436	41,506,377	4.3817	2.20%
2009-04-22	0	9.100	9.050	9.080	9.030	9.460	30,187,017	277,858,766	9.2046	4.317	4.293	4.308	4.284	4.488	63,632,165	4.3666	-2.26%
2009-04-21	0	9.310	9.290	9.300	9.100	9.390	35,029,369	324,801,334	9.2723	4.417	4.407	4.412	4.317	4.455	73,839,511	4.3987	-3.92%
2009-04-20	0	9.690	9.660	9.680	9.200	9.730	38,368,158	368,245,540	9.5977	4.597	4.583	4.592	4.364	4.616	80,877,450	4.5531	2.11%
2009-04-17	0	9.490	9.460	9.470	9.410	9.790	64,826,657	620,833,080	9.5768	4.502	4.488	4.493	4.464	4.644	136,650,154	4.5432	1.06%
2009-04-16	0	9.390	9.350	9.360	9.250	9.800	52,025,470	491,795,935	9.4530	4.455	4.436	4.440	4.388	4.649	109,666,128	4.4845	-2.09%
2009-04-15	0	9.590	9.540	9.560	9.000	9.650	57,651,541	534,722,307	9.2751	4.549	4.526	4.535	4.270	4.578	121,525,501	4.4001	1.16%
2009-04-14	0	9.480	9.470	9.480	9.100	9.630	42,083,148	398,019,601	9.4579	4.497	4.493	4.497	4.317	4.568	88,708,394	4.4868	5.80%
2009-04-09	0	8.960	8.940	8.960	8.760	9.070	35,696,155	317,244,162	8.8873	4.251	4.241	4.251	4.156	4.303	75,245,050	4.2161	2.40%
2009-04-08	0	8.750	8.770	8.780	8.550	9.060	50,978,645	444,028,184	8.7101	4.151	4.160	4.165	4.056	4.298	107,459,493	4.1321	-4.79%
2009-04-07	0	9.190	9.150	9.200	9.150	9.440	30,889,626	285,717,030	9.2496	4.360	4.341	4.364	4.341	4.478	65,113,216	4.3880	-1.71%
2009-04-06	0	9.350	9.360	9.380	9.200	9.580	34,002,684	318,714,760	9.3732	4.436	4.440	4.450	4.364	4.545	71,675,329	4.4466	1.85%
2009-04-03	0	9.180	9.200	9.210	9.040	9.240	25,952,166	237,460,011	9.1499	4.355	4.364	4.369	4.289	4.383	54,705,389	4.3407	0.33%
2009-04-02	0	9.150	9.150	9.190	8.790	9.210	51,784,662	468,837,106	9.0536	4.341	4.341	4.360	4.170	4.369	109,158,521	4.2950	8.16%
2009-04-01	0	8.460	8.470	8.480	8.300	8.690	24,363,997	205,940,601	8.4527	4.013	4.018	4.023	3.938	4.123	51,357,637	4.0099	-0.47%
2009-03-31	0	8.500	8.500	8.530	8.250	8.650	19,064,143	161,101,787	8.4505	4.032	4.032	4.047	3.914	4.104	40,185,908	4.0089	0.59%
2009-03-30	0	8.450	8.420	8.440	8.380	8.900	32,178,813	274,939,242	8.5441	4.009	3.994	4.004	3.975	4.222	67,830,734	4.0533	-6.32%
2009-03-27	0	9.020	9.000	9.010	8.790	9.250	35,560,957	319,916,039	8.9963	4.279	4.270	4.274	4.170	4.388	74,960,062	4.2678	-0.55%
2009-03-26	0	9.070	9.060	9.070	8.820	9.080	26,945,889	241,852,005	8.9755	4.303	4.298	4.303	4.184	4.308	56,800,089	4.2580	4.13%
2009-03-25	0	8.710	8.700	8.710	8.660	8.980	25,369,996	222,706,131	8.7783	4.132	4.127	4.132	4.108	4.260	53,478,214	4.1644	-1.69%
2009-03-24	0	8.860	8.840	8.850	8.600	9.050	54,899,776	483,731,529	8.8112	4.203	4.194	4.198	4.080	4.293	115,724,968	4.1800	1.49%
2009-03-23	0	8.730	8.710	8.720	8.410	8.790	57,664,489	497,013,559	8.6191	4.142	4.132	4.137	3.990	4.170	121,552,794	4.0889	5.69%
2009-03-20	0	8.260	8.260	8.270	8.260	8.600	44,932,285	376,869,514	8.3875	3.919	3.919	3.923	3.919	4.080	94,714,180	3.9790	-2.25%
2009-03-19	0	8.450	8.440	8.450	8.320	8.500	28,094,002	236,887,914	8.4320	4.009	4.004	4.009	3.947	4.032	59,220,232	4.0001	0.96%
2009-03-18	0	8.370	8.370	8.380	8.290	8.500	19,023,487	159,276,366	8.3726	3.971	3.971	3.975	3.933	4.032	40,100,208	3.9720	1.45%
2009-03-17	0	8.250	8.240	8.250	8.210	8.580	31,597,751	265,334,735	8.3973	3.914	3.909	3.914	3.895	4.070	66,605,895	3.9837	-1.79%
2009-03-16	0	8.400	8.380	8.400	8.180	8.400	37,129,259	308,261,970	8.3024	3.985	3.975	3.985	3.881	3.985	78,265,935	3.9386	4.35%
2009-03-13	0	8.050	8.040	8.050	7.880	8.050	49,556,145	393,910,464	7.9488	3.819	3.814	3.819	3.738	3.819	104,460,960	3.7709	4.27%
2009-03-12	0	7.720	7.710	7.720	7.570	7.820	19,663,842	151,125,489	7.6855	3.662	3.658	3.662	3.591	3.710	41,450,032	3.6460	-0.77%
2009-03-11	0	7.780	7.770	7.780	7.690	7.990	28,729,955	224,799,142	7.8246	3.691	3.686	3.691	3.648	3.790	60,560,778	3.7120	2.64%
2009-03-10	0	7.580	7.580	7.590	7.430	7.710	33,703,068	255,427,392	7.5788	3.596	3.596	3.601	3.525	3.658	71,043,759	3.5954	2.71%
2009-03-09	0	7.380	7.380	7.390	7.330	7.620	19,814,048	147,357,284	7.4370	3.501	3.501	3.506	3.477	3.615	41,766,656	3.5281	-0.94%
2009-03-06	0	7.450	7.450	7.500	7.310	7.680	31,058,685	231,883,745	7.4660	3.534	3.534	3.558	3.468	3.643	65,469,581	3.5419	-2.10%
2009-03-05	0	7.610	7.600	7.610	7.500	7.900	29,959,887	230,407,217	7.6905	3.610	3.605	3.610	3.558	3.748	63,153,390	3.6484	-0.52%
2009-03-04	0	7.650	7.640	7.650	7.010	7.780	33,895,756	256,520,144	7.5679	3.629	3.624	3.629	3.326	3.691	71,449,933	3.5902	5.52%
2009-03-03	0	7.250	7.250	7.260	6.880	7.370	37,392,464	269,488,551	7.2070	3.439	3.439	3.444	3.264	3.496	78,820,754	3.4190	2.11%
2009-03-02	0	7.100	7.100	7.110	7.010	7.440	38,420,528	272,963,066	7.1046	3.368	3.368	3.373	3.326	3.530	80,987,842	3.3704	-6.08%
2009-02-27	0	7.560	7.560	7.570	7.430	7.760	23,813,943	180,490,873	7.5792	3.586	3.586	3.591	3.525	3.681	50,198,161	3.5956	-2.07%
2009-02-26	0	7.720	7.710	7.720	7.600	8.030	31,282,132	241,137,673	7.7085	3.662	3.658	3.662	3.605	3.809	65,940,592	3.6569	-3.50%
2009-02-25	0	8.000	7.980	8.000	7.860	8.100	23,858,737	190,244,640	7.9738	3.795	3.786	3.795	3.729	3.843	50,292,584	3.7828	1.01%
2009-02-24	0	7.920	7.910	7.920	7.800	8.040	38,615,837	304,727,287	7.8913	3.757	3.752	3.757	3.700	3.814	81,399,540	3.7436	-5.15%
2009-02-23	0	8.350	8.340	8.350	8.020	8.350	18,046,409	148,117,753	8.2076	3.961	3.956	3.961	3.805	3.961	38,040,594	3.8937	4.38%
2009-02-20	0	8.000	7.990	8.000	7.910	8.110	20,038,290	160,220,453	7.9957	3.795	3.790	3.795	3.752	3.847	42,239,343	3.7932	-2.68%
2009-02-19	0	8.220	8.220	8.230	8.030	8.400	15,040,732	123,237,552	8.1936	3.900	3.900	3.904	3.809	3.985	31,704,833	3.8870	-0.84%
2009-02-18	0	8.290	8.260	8.300	7.910	8.440	28,065,167	229,092,319	8.1629	3.933	3.919	3.938	3.752	4.004	59,159,450	3.8725	2.35%
2009-02-17	0	8.100	8.100	8.110	8.030	8.350	45,550,685	369,532,366	8.1126	3.843	3.843	3.847	3.809	3.961	96,017,725	3.8486	-4.82%
2009-02-16	0	8.510	8.500	8.510	8.310	8.730	21,523,773	182,283,401	8.4689	4.037	4.032	4.037	3.942	4.142	45,370,640	4.0177	-0.47%
2009-02-13	0	8.550	8.540	8.550	8.300	8.630	25,423,489	216,821,206	8.5284	4.056	4.051	4.056	3.938	4.094	53,590,974	4.0459	3.14%
2009-02-12	0	8.290	8.280	8.290	8.060	8.580	45,383,242	374,100,456	8.2431	3.933	3.928	3.933	3.824	4.070	95,664,766	3.9105	-3.83%
2009-02-11	0	8.620	8.610	8.620	8.410	8.640	24,102,013	205,974,215	8.5459	4.089	4.085	4.089	3.990	4.099	50,805,393	4.0542	-2.49%
2009-02-10	0	8.840	8.830	8.840	8.680	8.950	37,185,942	326,349,399	8.7761	4.194	4.189	4.194	4.118	4.246	78,385,419	4.1634	0.11%
2009-02-09	0	8.830	8.830	8.840	8.600	9.100	70,558,645	620,639,781	8.7961	4.189	4.189	4.194	4.080	4.317	148,732,792	4.1729	-0.45%
2009-02-06	0	8.870	8.860	8.870	8.570	8.950	36,806,149	322,778,559	8.7697	4.208	4.203	4.208	4.066	4.246	77,584,842	4.1603	3.74%
2009-02-05	0	8.550	8.540	8.550	8.300	8.870	61,524,822	529,747,590	8.6103	4.056	4.051	4.056	3.938	4.208	129,690,112	4.0847	3.51%
2009-02-04	0	8.260	8.250	8.260	8.170	8.340	57,324,104	473,336,867	8.2572	3.919	3.914	3.919	3.876	3.956	120,835,286	3.9172	5.22%
2009-02-03	0	7.850	7.850	7.860	7.690	8.070	48,889,505	386,214,478	7.8997	3.724	3.724	3.729	3.648	3.828	103,055,729	3.7476	2.61%
2009-02-02	0	7.650	7.640	7.650	7.560	7.850	43,076,973	332,384,167	7.7161	3.629	3.624	3.629	3.586	3.724	90,803,309	3.6605	-0.91%
2009-01-30	0	7.720	7.720	7.730	7.180	7.980	71,433,156	549,573,554	7.6935	3.662	3.662	3.667	3.406	3.786	150,576,201	3.6498	3.76%
2009-01-29	0	7.440	7.430	7.440	7.400	7.640	33,484,696	249,535,533	7.4522	3.530	3.525	3.530	3.511	3.624	70,583,446	3.5353	5.98%
2009-01-23	0	7.020	7.010	7.020	6.800	7.110	32,122,853	224,495,824	6.9887	3.330	3.326	3.330	3.226	3.373	67,712,774	3.3154	-1.27%
2009-01-22	0	7.110	7.110	7.120	7.100	7.330	22,879,453	164,623,979	7.1953	3.373	3.373	3.378	3.368	3.477	48,228,320	3.4134	0.14%
2009-01-21	0	7.100	7.100	7.110	6.980	7.310	46,816,712	333,517,083	7.1239	3.368	3.368	3.373	3.311	3.468	98,686,423	3.3796	-3.14%
2009-01-20	0	7.330	7.330	7.340	7.200	7.440	30,286,610	222,202,269	7.3367	3.477	3.477	3.482	3.416	3.530	63,842,100	3.4805	-3.55%
2009-01-19	0	7.600	7.600	7.610	7.360	7.850	53,873,601	408,956,467	7.5910	3.605	3.605	3.610	3.492	3.724	113,561,862	3.6012	2.15%
2009-01-16	0	7.440	7.430	7.440	7.080	7.720	168,077,786	1,245,593,518	7.4108	3.530	3.525	3.530	3.359	3.662	354,296,463	3.5157	-4.00%
2009-01-15	0	7.750	7.740	7.750	7.440	7.820	69,954,338	533,773,140	7.6303	3.677	3.672	3.677	3.530	3.710	147,458,954	3.6198	-5.49%
2009-01-14	0	8.200	8.200	8.210	8.100	8.500	75,213,796	625,544,312	8.3169	3.890	3.890	3.895	3.843	4.032	158,545,532	3.9455	0.00%
2009-01-13	0	8.200	8.200	8.210	8.020	8.750	76,317,010	637,016,663	8.3470	3.890	3.890	3.895	3.805	4.151	160,871,031	3.9598	-7.34%
2009-01-12	0	8.850	8.840	8.850	8.600	9.200	75,440,706	663,107,683	8.7898	4.198	4.194	4.198	4.080	4.364	159,023,842	4.1699	-6.84%
2009-01-09	0	9.500	9.490	9.500	9.310	9.700	41,245,336	393,348,708	9.5368	4.507	4.502	4.507	4.417	4.602	86,942,344	4.5242	-1.04%
2009-01-08	0	9.600	9.600	9.610	9.330	10.00	51,690,917	496,042,525	9.5963	4.554	4.554	4.559	4.426	4.744	108,960,913	4.5525	-5.33%
2009-01-07	0	10.14	10.14	10.16	9.980	11.00	51,611,324	537,486,183	10.414	4.810	4.810	4.820	4.734	5.218	108,793,137	4.9404	-4.52%
2009-01-06	0	10.62	10.60	10.62	10.40	10.76	34,207,570	361,633,935	10.572	5.038	5.029	5.038	4.934	5.105	72,107,215	5.0152	0.95%
2009-01-05	0	10.52	10.50	10.52	10.14	10.58	38,205,980	395,839,381	10.361	4.991	4.981	4.991	4.810	5.019	80,535,590	4.9151	4.16%
2009-01-02	0	10.10	10.04	10.10	9.600	10.10	23,801,593	236,100,094	9.9195	4.791	4.763	4.791	4.554	4.791	50,172,128	4.7058	5.65%
2008-12-31	0	9.560	9.550	9.560	9.440	9.700	13,777,174	132,195,572	9.5953	4.535	4.531	4.535	4.478	4.602	29,041,339	4.5520	2.91%
2008-12-30	0	9.290	9.290	9.300	9.290	9.620	17,727,859	167,293,398	9.4368	4.407	4.407	4.412	4.407	4.564	37,369,113	4.4768	-0.43%
2008-12-29	0	9.330	9.330	9.340	8.880	9.530	31,127,597	287,935,905	9.2502	4.426	4.426	4.431	4.213	4.521	65,614,843	4.3883	4.48%
2008-12-24	0	8.930	8.930	8.940	8.660	9.080	26,988,311	239,977,196	8.8919	4.236	4.236	4.241	4.108	4.308	56,889,512	4.2183	-1.33%
2008-12-23	0	9.050	9.050	9.080	8.920	9.350	28,748,222	259,986,338	9.0436	4.293	4.293	4.308	4.232	4.436	60,599,283	4.2903	-5.14%
2008-12-22	0	9.540	9.530	9.540	9.520	10.10	27,809,995	270,968,279	9.7436	4.526	4.521	4.526	4.516	4.791	58,621,565	4.6223	-3.05%
2008-12-19	0	9.840	9.840	10.00	9.840	10.48	42,515,747	429,633,948	10.105	4.668	4.668	4.744	4.668	4.972	89,620,283	4.7939	-4.09%
2008-12-18	0	10.26	10.24	10.26	9.780	10.36	34,792,917	353,836,572	10.170	4.867	4.858	4.867	4.640	4.915	73,341,087	4.8245	3.12%
2008-12-17	0	9.950	9.940	9.950	9.620	10.20	45,693,362	454,093,578	9.9378	4.720	4.716	4.720	4.564	4.839	96,318,478	4.7145	4.96%
2008-12-16	0	9.480	9.470	9.480	9.200	9.600	15,842,608	149,483,588	9.4355	4.497	4.493	4.497	4.364	4.554	33,395,133	4.4762	0.85%
2008-12-15	0	9.400	9.400	9.410	9.310	9.700	22,682,011	215,121,365	9.4842	4.459	4.459	4.464	4.417	4.602	47,812,126	4.4993	2.29%
2008-12-12	0	9.190	9.180	9.190	8.950	10.20	68,575,788	634,996,149	9.2598	4.360	4.355	4.360	4.246	4.839	144,553,065	4.3928	-7.82%
2008-12-11	0	9.970	9.960	9.970	9.800	10.10	36,591,844	365,422,663	9.9865	4.730	4.725	4.730	4.649	4.791	77,133,101	4.7376	0.91%
2008-12-10	0	9.880	9.880	9.890	9.510	9.950	41,600,074	406,128,866	9.7627	4.687	4.687	4.692	4.512	4.720	87,690,107	4.6314	6.24%
2008-12-09	0	9.300	9.290	9.300	9.220	9.600	45,689,330	428,196,733	9.3719	4.412	4.407	4.412	4.374	4.554	96,309,979	4.4460	-0.21%
2008-12-08	0	9.320	9.320	9.330	8.980	9.360	49,949,768	461,394,857	9.2372	4.421	4.421	4.426	4.260	4.440	105,290,691	4.3821	7.75%
2008-12-05	0	8.650	8.650	8.660	8.540	8.740	24,602,985	212,882,965	8.6527	4.104	4.104	4.108	4.051	4.146	51,861,408	4.1048	1.53%
2008-12-04	0	8.520	8.500	8.520	8.400	8.830	31,332,873	269,637,151	8.6056	4.042	4.032	4.042	3.985	4.189	66,047,551	4.0825	0.00%
2008-12-03	0	8.520	8.520	8.530	8.500	8.720	43,480,587	373,641,782	8.5933	4.042	4.042	4.047	4.032	4.137	91,654,100	4.0767	1.55%
2008-12-02	0	8.390	8.380	8.390	8.180	8.540	60,324,248	504,759,030	8.3674	3.980	3.975	3.980	3.881	4.051	127,159,384	3.9695	-5.41%
2008-12-01	0	8.870	8.870	8.880	8.420	9.090	73,170,674	649,265,768	8.8733	4.208	4.208	4.213	3.994	4.312	154,238,770	4.2095	5.34%
2008-11-28	0	8.420	8.410	8.420	7.950	8.600	91,904,425	771,516,706	8.3948	3.994	3.990	3.994	3.771	4.080	193,728,235	3.9825	6.05%
2008-11-27	0	7.940	7.900	7.940	7.770	8.150	100,984,261	803,039,220	7.9521	3.767	3.748	3.767	3.686	3.866	212,867,907	3.7725	6.58%
2008-11-26	0	7.450	7.450	7.460	7.160	7.520	73,018,235	538,811,150	7.3791	3.534	3.534	3.539	3.397	3.567	153,917,439	3.5007	5.67%
2008-11-25	0	7.050	7.030	7.050	7.010	7.250	64,988,872	462,418,722	7.1154	3.345	3.335	3.345	3.326	3.439	136,992,092	3.3755	4.44%
2008-11-24	0	6.750	6.740	6.750	6.460	6.960	52,201,765	355,029,462	6.8011	3.202	3.197	3.202	3.065	3.302	110,037,746	3.2264	1.50%
2008-11-21	0	6.650	6.650	6.660	6.100	6.800	43,013,663	279,438,703	6.4965	3.155	3.155	3.159	2.894	3.226	90,669,856	3.0819	3.10%
2008-11-20	0	6.450	6.400	6.450	6.080	6.450	42,542,559	267,655,081	6.2915	3.060	3.036	3.060	2.884	3.060	89,676,801	2.9847	-4.44%
2008-11-19	0	6.750	6.750	6.780	6.740	7.030	33,015,415	227,492,937	6.8905	3.202	3.202	3.216	3.197	3.335	69,594,234	3.2688	-1.32%
2008-11-18	0	6.840	6.830	6.840	6.570	7.200	43,066,262	295,022,964	6.8504	3.245	3.240	3.245	3.117	3.416	90,780,731	3.2498	-5.79%
2008-11-17	0	7.260	7.260	7.270	7.100	7.400	36,588,316	265,372,970	7.2529	3.444	3.444	3.449	3.368	3.511	77,125,665	3.4408	-0.55%
2008-11-14	0	7.300	7.280	7.300	7.090	7.370	89,248,972	644,764,643	7.2243	3.463	3.454	3.463	3.363	3.496	188,130,722	3.4272	7.04%
2008-11-13	0	6.820	6.820	6.830	6.700	7.060	79,983,123	550,466,164	6.8823	3.235	3.235	3.240	3.178	3.349	168,598,946	3.2649	-5.28%
2008-11-12	0	7.200	7.200	7.210	6.960	7.480	78,459,344	561,756,269	7.1598	3.416	3.416	3.420	3.302	3.549	165,386,925	3.3966	0.70%
2008-11-11	0	7.150	7.150	7.160	6.860	7.810	127,172,940	931,482,693	7.3245	3.392	3.392	3.397	3.254	3.705	268,071,849	3.4748	-3.38%
2008-11-10	0	7.400	7.400	7.410	6.940	7.590	181,608,576	1,324,028,488	7.2906	3.511	3.511	3.515	3.292	3.601	382,818,442	3.4586	22.52%
2008-11-07	0	6.040	6.040	6.050	5.320	6.260	62,456,505	372,218,940	5.9597	2.865	2.865	2.870	2.524	2.970	131,654,036	2.8273	4.68%
2008-11-06	0	5.770	5.760	5.770	5.600	6.000	69,916,580	409,354,983	5.8549	2.737	2.733	2.737	2.657	2.846	147,379,363	2.7776	-9.13%
2008-11-05	0	6.350	6.350	6.360	5.880	6.560	121,135,189	755,495,020	6.2368	3.012	3.012	3.017	2.789	3.112	255,344,683	2.9587	15.66%
2008-11-04	0	5.490	5.480	5.490	5.100	5.650	72,121,501	390,440,736	5.4137	2.604	2.600	2.604	2.419	2.680	152,027,185	2.5682	-0.36%
2008-11-03	0	5.510	5.510	5.600	5.510	6.210	61,139,222	358,013,183	5.8557	2.614	2.614	2.657	2.614	2.946	128,877,293	2.7779	4.36%
2008-10-31	0	5.280	5.220	5.280	4.960	5.670	43,330,595	228,712,120	5.2783	2.505	2.476	2.505	2.353	2.690	91,337,927	2.5040	-1.68%
2008-10-30	0	5.370	5.370	5.380	4.950	5.500	67,855,662	360,598,044	5.3142	2.548	2.548	2.552	2.348	2.609	143,035,089	2.5210	15.48%
2008-10-29	0	4.650	4.650	4.660	4.430	4.970	65,610,520	308,519,996	4.7023	2.206	2.206	2.211	2.102	2.358	138,302,483	2.2308	8.14%
2008-10-28	0	4.300	4.300	4.310	3.460	4.650	74,937,733	313,054,645	4.1775	2.040	2.040	2.045	1.641	2.206	157,963,610	1.9818	8.04%
2008-10-27	0	3.980	3.980	3.990	3.820	4.900	95,197,234	398,643,192	4.1876	1.888	1.888	1.893	1.812	2.325	200,669,250	1.9866	-18.78%
2008-10-24	0	4.900	4.900	4.910	4.700	5.280	71,724,842	362,879,651	5.0593	2.325	2.325	2.329	2.230	2.505	151,191,055	2.4001	-10.91%
2008-10-23	0	5.500	5.500	5.510	5.000	5.650	67,813,830	365,838,689	5.3948	2.609	2.609	2.614	2.372	2.680	142,946,910	2.5593	-4.84%
2008-10-22	0	5.780	5.780	5.800	5.470	6.260	64,464,793	374,558,543	5.8103	2.742	2.742	2.752	2.595	2.970	135,887,369	2.7564	-6.32%
2008-10-21	0	6.170	6.160	6.170	6.090	6.460	39,321,112	246,953,406	6.2804	2.927	2.922	2.927	2.889	3.065	82,886,212	2.9794	-1.28%
2008-10-20	0	6.250	6.250	6.260	5.820	6.380	67,184,189	405,656,487	6.0380	2.965	2.965	2.970	2.761	3.027	141,619,670	2.8644	9.84%
2008-10-17	0	5.690	5.690	5.730	5.620	6.010	139,339,049	815,104,779	5.8498	2.699	2.699	2.718	2.666	2.851	293,717,174	2.7751	-0.18%
2008-10-16	0	5.700	5.700	5.710	5.320	5.750	82,875,770	459,335,473	5.5425	2.704	2.704	2.709	2.524	2.728	174,696,448	2.6293	-5.00%
2008-10-15	0	6.000	5.990	6.000	5.910	6.260	54,584,523	329,127,776	6.0297	2.846	2.842	2.846	2.804	2.970	115,060,437	2.8605	-7.69%
2008-10-14	0	6.500	6.480	6.500	6.200	6.780	81,025,120	524,962,272	6.4790	3.084	3.074	3.084	2.941	3.216	170,795,405	3.0736	10.17%
2008-10-13	0	5.900	5.860	5.900	5.160	6.000	57,268,417	323,481,810	5.6485	2.799	2.780	2.799	2.448	2.846	120,717,901	2.6797	14.12%
2008-10-10	0	5.170	5.140	5.170	4.800	5.170	78,904,852	396,032,135	5.0191	2.453	2.438	2.453	2.277	2.453	166,326,025	2.3811	-7.01%
2008-10-09	0	5.560	5.550	5.560	5.460	5.900	69,894,654	396,245,810	5.6692	2.638	2.633	2.638	2.590	2.799	147,333,144	2.6895	3.93%
2008-10-08	0	5.350	5.350	5.390	5.350	6.160	77,733,022	452,621,011	5.8228	2.538	2.538	2.557	2.538	2.922	163,855,887	2.7623	-17.57%
2008-10-06	0	6.490	6.480	6.490	6.490	6.770	52,687,627	348,055,155	6.6060	3.079	3.074	3.079	3.079	3.212	111,061,910	3.1339	-5.94%
2008-10-03	0	6.900	6.900	6.910	6.660	7.120	67,584,466	467,938,683	6.9238	3.273	3.273	3.278	3.159	3.378	142,463,426	3.2846	-1.43%
2008-10-02	0	7.000	7.000	7.010	6.400	7.280	64,827,446	447,318,396	6.9001	3.321	3.321	3.326	3.036	3.454	136,651,817	3.2734	5.42%
2008-09-30	0	6.640	6.630	6.640	6.120	6.650	78,374,092	508,851,930	6.4926	3.150	3.145	3.150	2.903	3.155	165,207,219	3.0801	-3.07%
2008-09-29	0	6.850	6.840	6.850	6.700	7.430	39,135,659	271,844,934	6.9462	3.250	3.245	3.250	3.178	3.525	82,495,289	3.2953	-8.42%
2008-09-26	0	7.480	7.470	7.480	7.050	7.800	41,475,550	307,107,601	7.4045	3.549	3.544	3.549	3.345	3.700	87,427,619	3.5127	-3.86%
2008-09-25	0	7.780	7.770	7.780	7.520	7.970	32,907,065	254,711,249	7.7403	3.691	3.686	3.691	3.567	3.781	69,365,840	3.6720	-1.14%
2008-09-24	0	7.870	7.860	7.870	7.600	7.900	32,942,130	257,246,719	7.8090	3.734	3.729	3.734	3.605	3.748	69,439,754	3.7046	2.08%
2008-09-23	0	7.710	7.710	7.720	7.710	8.090	41,561,076	326,157,919	7.8477	3.658	3.658	3.662	3.658	3.838	87,607,902	3.7229	-7.44%
2008-09-22	0	8.330	8.320	8.330	7.530	8.350	98,790,092	788,204,112	7.9786	3.952	3.947	3.952	3.572	3.961	208,242,749	3.7850	4.12%
2008-09-19	0	8.000	7.990	8.000	7.310	8.030	132,808,272	1,016,355,755	7.6528	3.795	3.790	3.795	3.468	3.809	279,950,743	3.6305	11.89%
2008-09-18	0	7.150	7.130	7.150	6.260	7.150	211,455,357	1,420,440,384	6.7174	3.392	3.382	3.392	2.970	3.392	445,733,413	3.1867	-5.67%
2008-09-17	0	7.580	7.570	7.580	7.410	8.440	87,678,373	679,960,528	7.7552	3.596	3.591	3.596	3.515	4.004	184,820,006	3.6790	-8.56%
2008-09-16	0	8.290	8.280	8.290	7.800	8.480	103,875,291	848,576,711	8.1692	3.933	3.928	3.933	3.700	4.023	218,962,000	3.8755	-7.89%
2008-09-12	0	9.000	9.000	9.010	8.610	9.240	33,567,532	301,766,394	8.9898	4.270	4.270	4.274	4.085	4.383	70,758,059	4.2648	0.00%
2008-09-11	0	9.000	8.990	9.000	8.800	9.400	45,135,144	407,416,051	9.0266	4.270	4.265	4.270	4.175	4.459	95,141,793	4.2822	-5.26%
2008-09-10	0	9.500	9.500	9.510	9.200	9.680	53,190,530	501,475,506	9.4279	4.507	4.507	4.512	4.364	4.592	112,121,995	4.4726	-4.14%
2008-09-09	0	9.910	9.900	9.910	9.810	10.08	29,593,788	293,438,148	9.9155	4.701	4.697	4.701	4.654	4.782	62,381,679	4.7039	-3.79%
2008-09-08	0	10.30	10.28	10.30	9.880	10.90	117,874,559	1,203,960,665	10.214	4.886	4.877	4.886	4.687	5.171	248,471,499	4.8455	0.39%
2008-09-05	0	10.26	10.26	10.28	9.410	10.32	156,935,615	1,556,526,903	9.9183	4.867	4.867	4.877	4.464	4.896	330,809,530	4.7052	-4.47%
2008-09-04	0	10.74	10.72	10.74	10.28	11.70	361,623,946	3,897,987,721	10.779	5.095	5.086	5.095	4.877	5.550	762,278,515	5.1136	-13.67%
2008-09-03	0	12.44	12.44	12.46	12.22	12.84	56,030,243	696,467,899	12.430	5.902	5.902	5.911	5.797	6.091	118,107,915	5.8969	-4.75%
2008-09-02	0	13.06	13.04	13.06	12.52	13.18	28,167,273	361,690,882	12.841	6.196	6.186	6.196	5.939	6.253	59,374,683	6.0917	-0.15%
2008-09-01	0	13.08	13.06	13.08	13.00	13.38	12,783,703	167,734,338	13.121	6.205	6.196	6.205	6.167	6.347	26,947,171	6.2246	-2.10%
2008-08-29	0	13.36	13.36	13.38	13.26	13.56	28,175,255	378,489,542	13.433	6.338	6.338	6.347	6.291	6.433	59,391,508	6.3728	0.75%
2008-08-28	0	13.26	13.26	13.28	13.02	13.94	53,889,244	723,573,310	13.427	6.291	6.291	6.300	6.177	6.613	113,594,836	6.3698	-2.93%
2008-08-27	0	13.66	13.66	13.68	13.28	13.66	42,093,883	571,087,243	13.567	6.480	6.480	6.490	6.300	6.480	88,731,023	6.4362	2.86%
2008-08-26	0	13.28	13.26	13.28	12.82	13.34	31,309,551	413,397,885	13.204	6.300	6.291	6.300	6.082	6.328	65,998,390	6.2638	0.61%
2008-08-25	0	13.20	13.18	13.20	12.80	13.38	48,309,883	637,060,074	13.187	6.262	6.253	6.262	6.072	6.347	101,833,925	6.2559	4.76%
2008-08-21	0	12.60	12.60	12.62	12.36	12.84	34,610,379	436,708,125	12.618	5.977	5.977	5.987	5.864	6.091	72,956,309	5.9859	-3.37%
2008-08-20	0	13.04	13.02	13.04	12.22	13.10	51,261,807	655,135,352	12.780	6.186	6.177	6.186	5.797	6.215	108,056,379	6.0629	3.99%
2008-08-19	0	12.54	12.54	12.56	12.44	12.80	38,036,218	477,709,407	12.559	5.949	5.949	5.958	5.902	6.072	80,177,743	5.9581	-3.39%
2008-08-18	0	12.98	12.96	12.98	12.92	13.30	19,115,209	248,713,929	13.011	6.158	6.148	6.158	6.129	6.310	40,293,552	6.1725	-1.52%
2008-08-15	0	13.18	13.16	13.18	13.06	13.40	14,563,725	192,306,589	13.205	6.253	6.243	6.253	6.196	6.357	30,699,335	6.2642	-0.30%
2008-08-14	0	13.22	13.22	13.24	12.84	13.32	19,826,738	260,154,867	13.121	6.272	6.272	6.281	6.091	6.319	41,793,406	6.2248	1.38%
2008-08-13	0	13.04	13.02	13.04	12.86	13.44	29,669,109	387,462,976	13.060	6.186	6.177	6.186	6.101	6.376	62,540,450	6.1954	-0.91%
2008-08-12	0	13.16	13.16	13.20	13.16	13.88	28,929,783	390,473,308	13.497	6.243	6.243	6.262	6.243	6.585	60,982,002	6.4031	-3.38%
2008-08-11	0	13.62	13.60	13.62	13.40	13.96	33,287,973	453,892,054	13.635	6.461	6.452	6.461	6.357	6.623	70,168,768	6.4686	-0.44%
2008-08-08	0	13.68	13.68	13.70	13.50	14.08	25,895,905	357,283,006	13.797	6.490	6.490	6.499	6.404	6.680	54,586,794	6.5452	-1.44%
2008-08-07	0	13.88	13.86	13.88	13.80	14.50	42,153,869	590,006,717	13.997	6.585	6.575	6.585	6.547	6.879	88,857,469	6.6399	-0.14%
2008-08-05	0	13.90	13.90	13.92	13.52	14.20	32,894,616	456,965,146	13.892	6.594	6.594	6.604	6.414	6.736	69,339,598	6.5902	-3.74%
2008-08-04	0	14.44	14.42	14.44	14.20	14.62	26,005,316	373,716,419	14.371	6.850	6.841	6.850	6.736	6.936	54,817,425	6.8175	-2.04%
2008-08-01	0	14.74	14.74	14.76	14.04	14.74	32,988,798	475,625,656	14.418	6.993	6.993	7.002	6.661	6.993	69,538,127	6.8398	0.14%
2008-07-31	0	14.72	14.70	14.72	14.70	14.96	18,887,888	279,879,444	14.818	6.983	6.974	6.983	6.974	7.097	39,814,375	7.0296	0.00%
2008-07-30	0	14.72	14.72	14.74	14.54	14.98	20,566,471	303,681,172	14.766	6.983	6.983	6.993	6.898	7.106	43,352,713	7.0049	2.94%
2008-07-29	0	14.30	14.28	14.30	14.12	14.44	48,165,261	687,746,310	14.279	6.784	6.774	6.784	6.699	6.850	101,529,072	6.7739	-3.38%
2008-07-28	0	14.80	14.78	14.80	14.52	14.88	22,276,995	327,848,169	14.717	7.021	7.012	7.021	6.888	7.059	46,958,380	6.9817	0.54%
2008-07-25	0	14.72	14.70	14.72	14.30	15.04	54,379,131	797,711,713	14.669	6.983	6.974	6.983	6.784	7.135	114,627,484	6.9592	-4.66%
2008-07-24	0	15.44	15.44	15.46	15.28	16.06	45,988,008	715,142,559	15.551	7.325	7.325	7.334	7.249	7.619	96,939,572	7.3772	-1.66%
2008-07-23	0	15.70	15.68	15.70	15.44	15.72	30,896,832	482,491,051	15.616	7.448	7.439	7.448	7.325	7.458	65,128,406	7.4083	3.43%
2008-07-22	0	15.18	15.18	15.20	14.98	15.52	20,490,941	312,517,002	15.252	7.201	7.201	7.211	7.106	7.363	43,193,500	7.2353	-0.39%
2008-07-21	0	15.24	15.22	15.24	14.90	15.50	48,581,730	741,490,212	15.263	7.230	7.220	7.230	7.069	7.353	102,406,960	7.2406	3.25%
2008-07-18	0	14.76	14.72	14.76	14.42	15.00	35,060,139	515,312,620	14.698	7.002	6.983	7.002	6.841	7.116	73,904,372	6.9727	0.82%
2008-07-17	0	14.64	14.62	14.64	14.52	14.86	42,115,970	618,352,648	14.682	6.945	6.936	6.945	6.888	7.050	88,777,581	6.9652	4.57%
2008-07-16	0	14.00	14.00	14.02	13.72	14.12	26,892,500	375,094,027	13.948	6.642	6.642	6.651	6.509	6.699	56,687,548	6.6169	0.00%
2008-07-15	0	14.00	13.98	14.00	13.68	14.52	32,392,684	456,473,134	14.092	6.642	6.632	6.642	6.490	6.888	68,281,560	6.6852	-5.41%
2008-07-14	0	14.80	14.80	14.82	14.74	15.22	37,357,379	556,673,619	14.901	7.021	7.021	7.031	6.993	7.220	78,746,797	7.0692	0.41%
2008-07-11	0	14.74	14.74	14.76	14.16	14.90	70,408,242	1,034,033,549	14.686	6.993	6.993	7.002	6.717	7.069	148,415,753	6.9671	4.10%
2008-07-10	0	14.16	14.14	14.16	13.30	14.50	87,221,215	1,228,961,341	14.090	6.717	6.708	6.717	6.310	6.879	183,856,349	6.6844	4.73%
2008-07-09	0	13.52	13.50	13.52	13.10	13.72	47,956,104	644,172,745	13.433	6.414	6.404	6.414	6.215	6.509	101,088,183	6.3724	6.79%
2008-07-08	0	12.66	12.66	12.68	12.60	13.14	69,832,337	905,686,453	12.969	6.006	6.006	6.015	5.977	6.234	147,201,785	6.1527	-3.95%
2008-07-07	0	13.18	13.14	13.18	12.54	13.32	29,341,167	380,909,995	12.982	6.253	6.234	6.253	5.949	6.319	61,849,171	6.1587	5.44%
2008-07-04	0	12.50	12.50	12.52	12.40	12.72	24,220,629	303,012,459	12.511	5.930	5.930	5.939	5.883	6.034	51,055,427	5.9350	0.64%
2008-07-03	0	12.42	12.40	12.42	12.38	12.76	39,712,446	499,208,257	12.571	5.892	5.883	5.892	5.873	6.053	83,711,117	5.9635	-3.42%
2008-07-02	0	12.86	12.84	12.86	12.62	13.20	45,069,279	579,605,179	12.860	6.101	6.091	6.101	5.987	6.262	95,002,954	6.1009	-3.60%
2008-06-30	0	13.34	13.34	13.36	13.10	13.52	35,948,820	478,358,882	13.307	6.328	6.328	6.338	6.215	6.414	75,777,651	6.3127	-0.45%
2008-06-27	0	13.40	13.40	13.46	13.12	13.50	61,369,000	820,564,976	13.371	6.357	6.357	6.385	6.224	6.404	129,361,650	6.3432	-4.56%
2008-06-26	0	14.04	14.04	14.06	13.80	14.44	59,023,580	833,480,544	14.121	6.661	6.661	6.670	6.547	6.850	124,417,665	6.6991	-2.77%
2008-06-25	0	14.44	14.42	14.44	14.28	14.80	29,980,203	431,859,288	14.405	6.850	6.841	6.850	6.774	7.021	63,196,215	6.8336	0.00%
2008-06-24	0	14.44	14.44	14.46	14.44	14.90	20,086,000	292,254,672	14.550	6.850	6.850	6.860	6.850	7.069	42,339,913	6.9026	-1.90%
2008-06-23	0	14.72	14.72	14.74	14.42	14.84	19,978,335	292,016,690	14.617	6.983	6.983	6.993	6.841	7.040	42,112,962	6.9341	-0.41%
2008-06-20	0	14.78	14.78	14.80	14.66	15.28	21,727,035	324,767,402	14.948	7.012	7.012	7.021	6.955	7.249	45,799,102	7.0911	-0.14%
2008-06-19	0	14.80	14.80	14.82	14.80	15.10	36,545,088	545,876,835	14.937	7.021	7.021	7.031	7.021	7.163	77,034,543	7.0861	-3.14%
2008-06-18	0	15.28	15.26	15.28	14.74	15.38	42,983,636	650,400,489	15.131	7.249	7.239	7.249	6.993	7.296	90,606,561	7.1783	2.96%
2008-06-17	0	14.84	14.82	14.84	14.72	15.04	24,314,010	361,494,175	14.868	7.040	7.031	7.040	6.983	7.135	51,252,268	7.0532	-0.67%
2008-06-16	0	14.94	14.92	14.94	14.70	15.00	42,599,415	634,990,192	14.906	7.088	7.078	7.088	6.974	7.116	89,796,650	7.0714	2.33%
2008-06-13	0	14.60	14.60	14.62	14.54	15.06	53,198,840	781,522,557	14.691	6.926	6.926	6.936	6.898	7.144	112,139,512	6.9692	-4.33%
2008-06-12	0	15.26	15.20	15.26	14.60	15.26	82,651,216	1,230,467,052	14.888	7.239	7.211	7.239	6.926	7.239	174,223,104	7.0626	-2.43%
2008-06-11	0	15.64	15.62	15.64	15.34	15.78	53,567,822	834,027,084	15.570	7.420	7.410	7.420	7.277	7.486	112,917,301	7.3862	-1.26%
2008-06-10	0	15.84	15.84	15.86	15.60	16.46	56,467,392	898,812,760	15.917	7.514	7.514	7.524	7.401	7.809	119,029,396	7.5512	-5.60%
2008-06-06	0	16.78	16.78	16.80	16.76	17.14	18,678,521	315,457,241	16.889	7.960	7.960	7.970	7.951	8.131	39,373,043	8.0120	0.24%
2008-06-05	0	16.74	16.72	16.74	16.40	16.80	28,427,700	472,139,080	16.608	7.941	7.932	7.941	7.780	7.970	59,923,645	7.8790	-0.24%
2008-06-04	0	16.78	16.78	16.80	16.66	17.08	37,837,000	636,194,780	16.814	7.960	7.960	7.970	7.903	8.103	79,757,805	7.9766	-0.83%
2008-06-03	0	16.92	16.92	16.98	16.80	17.48	32,987,341	560,791,261	17.000	8.027	8.027	8.055	7.970	8.292	69,535,056	8.0649	-2.87%
2008-06-02	0	17.42	17.42	17.46	17.10	17.58	27,693,202	481,088,835	17.372	8.264	8.264	8.283	8.112	8.340	58,375,373	8.2413	1.52%
2008-05-30	0	17.16	17.14	17.16	16.82	17.24	36,502,830	621,209,534	17.018	8.141	8.131	8.141	7.979	8.179	76,945,466	8.0734	0.94%
2008-05-29	0	17.00	17.00	17.02	16.94	17.30	20,395,420	347,535,432	17.040	8.065	8.065	8.074	8.036	8.207	42,992,149	8.0837	-0.35%
2008-05-28	0	17.06	17.02	17.06	16.96	17.20	13,510,641	230,362,271	17.050	8.093	8.074	8.093	8.046	8.160	28,479,506	8.0887	0.71%
2008-05-27	0	16.94	16.94	17.00	16.94	17.20	12,372,514	211,107,942	17.063	8.036	8.036	8.065	8.036	8.160	26,080,412	8.0945	0.12%
2008-05-26	0	16.92	16.90	16.92	16.72	17.30	43,527,330	735,372,684	16.895	8.027	8.017	8.027	7.932	8.207	91,752,631	8.0147	-3.20%
2008-05-23	0	17.48	17.46	17.48	17.36	17.80	21,271,955	373,545,549	17.561	8.292	8.283	8.292	8.236	8.444	44,839,825	8.3307	-1.80%
2008-05-22	0	17.80	17.76	17.78	17.60	17.86	23,435,514	415,408,978	17.726	8.444	8.425	8.435	8.349	8.473	49,400,459	8.4090	-1.66%
2008-05-21	0	18.10	18.10	18.16	17.60	18.16	18,190,975	326,812,584	17.966	8.587	8.587	8.615	8.349	8.615	38,345,330	8.5229	0.56%
2008-05-20	0	18.00	18.00	18.02	18.00	18.62	33,757,088	613,760,353	18.182	8.539	8.539	8.549	8.539	8.833	71,157,630	8.6254	-2.07%
2008-05-19	0	18.38	18.36	18.42	18.24	18.52	31,969,664	588,398,532	18.405	8.719	8.710	8.738	8.653	8.786	67,389,863	8.7313	1.32%
2008-05-16	0	18.14	18.10	18.12	17.98	18.34	30,914,012	560,249,682	18.123	8.606	8.587	8.596	8.530	8.700	65,164,620	8.5975	1.00%
2008-05-15	0	17.96	17.92	17.96	17.88	18.40	36,202,223	653,559,040	18.053	8.520	8.501	8.520	8.482	8.729	76,311,807	8.5643	0.33%
2008-05-14	0	18.00	17.98	18.08	17.76	18.30	21,484,531	385,349,201	17.936	8.492	8.483	8.530	8.379	8.634	45,538,610	8.4620	0.00%
2008-05-13	0	18.00	17.98	18.00	17.54	18.16	32,359,187	577,527,225	17.847	8.492	8.483	8.492	8.275	8.568	68,588,530	8.4202	2.51%
2008-05-09	0	17.56	17.54	17.60	17.38	17.94	39,681,740	698,084,510	17.592	8.285	8.275	8.303	8.200	8.464	84,109,413	8.2997	-2.34%
2008-05-08	0	17.98	17.94	17.98	17.70	18.18	45,152,250	809,514,989	17.929	8.483	8.464	8.483	8.351	8.577	95,704,706	8.4585	-1.10%
2008-05-07	0	18.18	18.16	18.22	18.12	19.30	50,397,329	936,145,632	18.575	8.577	8.568	8.596	8.549	9.105	106,822,175	8.7636	-5.11%
2008-05-06	0	19.16	19.18	19.20	19.02	19.30	22,042,217	421,776,746	19.135	9.039	9.049	9.058	8.973	9.105	46,720,681	9.0276	-0.73%
2008-05-05	0	19.30	19.24	19.30	19.08	19.42	65,648,967	1,262,808,797	19.236	9.105	9.077	9.105	9.002	9.162	139,149,545	9.0752	1.15%
2008-05-02	0	19.08	19.06	19.08	18.72	19.12	50,895,242	964,801,959	18.957	9.002	8.992	9.002	8.832	9.021	107,877,551	8.9435	3.02%
2008-04-30	0	18.52	18.52	18.58	18.34	18.78	27,155,382	503,744,176	18.550	8.737	8.737	8.766	8.653	8.860	57,558,546	8.7519	-0.86%
2008-04-29	0	18.68	18.66	18.70	18.50	18.80	31,541,474	588,575,797	18.660	8.813	8.804	8.822	8.728	8.870	66,855,306	8.8037	0.65%
2008-04-28	0	18.56	18.54	18.58	18.30	18.80	24,985,082	464,501,533	18.591	8.756	8.747	8.766	8.634	8.870	52,958,378	8.7711	-0.11%
2008-04-25	0	18.58	18.58	18.60	18.44	19.10	31,328,959	584,625,950	18.661	8.766	8.766	8.775	8.700	9.011	66,404,859	8.8040	-1.06%
2008-04-24	0	18.78	18.76	18.78	18.58	18.86	47,946,725	899,063,985	18.751	8.860	8.851	8.860	8.766	8.898	101,627,875	8.8466	3.19%
2008-04-23	0	18.20	18.16	18.18	17.84	18.30	37,932,740	686,253,919	18.091	8.587	8.568	8.577	8.417	8.634	80,402,233	8.5353	2.02%
2008-04-22	0	17.84	17.82	17.84	17.14	17.86	35,896,839	629,146,764	17.527	8.417	8.407	8.417	8.086	8.426	76,086,937	8.2688	2.29%
2008-04-21	0	17.44	17.38	17.42	17.22	17.60	41,225,330	717,161,702	17.396	8.228	8.200	8.219	8.124	8.303	87,381,206	8.2073	1.63%
2008-04-18	0	17.16	17.06	17.16	16.80	17.30	36,443,617	621,145,166	17.044	8.096	8.049	8.096	7.926	8.162	77,245,888	8.0411	-0.46%
2008-04-17	0	17.24	17.26	17.28	17.08	17.44	42,295,929	729,328,509	17.244	8.134	8.143	8.152	8.058	8.228	89,650,448	8.1352	2.38%
2008-04-16	0	16.84	16.84	16.92	16.74	17.26	33,082,474	559,450,742	16.911	7.945	7.945	7.983	7.898	8.143	70,121,609	7.9783	-0.94%
2008-04-15	0	17.00	16.98	17.00	16.64	17.18	42,561,656	717,598,159	16.860	8.020	8.011	8.020	7.851	8.105	90,213,683	7.9544	0.12%
2008-04-14	0	16.98	16.98	17.00	16.92	17.46	54,557,969	933,926,907	17.118	8.011	8.011	8.020	7.983	8.237	115,641,067	8.0761	-4.50%
2008-04-11	0	17.78	17.80	17.84	17.34	17.84	54,768,008	966,300,611	17.644	8.388	8.398	8.417	8.181	8.417	116,086,265	8.3240	2.77%
2008-04-10	0	17.30	17.34	17.36	16.88	17.44	93,149,310	1,595,092,653	17.124	8.162	8.181	8.190	7.964	8.228	197,439,270	8.0789	-0.69%
2008-04-09	0	17.42	17.42	17.44	17.12	18.50	113,506,998	2,005,660,692	17.670	8.219	8.219	8.228	8.077	8.728	240,589,424	8.3364	-5.94%
2008-04-08	0	18.52	18.42	18.44	18.30	18.84	46,873,994	870,133,589	18.563	8.737	8.690	8.700	8.634	8.888	99,354,114	8.7579	-1.17%
2008-04-07	0	18.74	18.74	18.76	18.54	18.94	50,553,058	948,932,009	18.771	8.841	8.841	8.851	8.747	8.936	107,152,258	8.8559	1.30%
2008-04-03	0	18.50	18.46	18.48	18.16	18.86	49,465,300	918,040,401	18.559	8.728	8.709	8.719	8.568	8.898	104,846,646	8.7560	2.10%
2008-04-02	0	18.12	18.12	18.14	17.96	18.46	45,253,476	824,942,869	18.229	8.549	8.549	8.558	8.473	8.709	95,919,264	8.6004	3.66%
2008-04-01	0	17.48	17.46	17.48	17.20	17.64	23,168,355	403,540,400	17.418	8.247	8.237	8.247	8.115	8.322	49,107,643	8.2175	1.63%
2008-03-31	0	17.20	17.20	17.26	17.10	17.62	27,413,998	473,139,932	17.259	8.115	8.115	8.143	8.068	8.313	58,106,708	8.1426	-2.60%
2008-03-28	0	17.66	17.62	17.64	16.72	17.80	66,102,207	1,148,790,435	17.379	8.332	8.313	8.322	7.888	8.398	140,110,233	8.1992	5.37%
2008-03-27	0	16.76	16.74	16.80	16.32	17.00	34,429,523	573,800,263	16.666	7.907	7.898	7.926	7.700	8.020	72,976,814	7.8628	0.48%
2008-03-26	0	16.68	16.62	16.64	16.54	17.16	44,318,819	745,087,692	16.812	7.869	7.841	7.851	7.803	8.096	93,938,165	7.9317	1.71%
2008-03-25	0	16.40	16.36	16.38	15.60	16.62	58,509,700	942,143,888	16.102	7.737	7.718	7.728	7.360	7.841	124,017,155	7.5969	8.18%
2008-03-20	0	15.16	15.30	15.34	14.96	15.76	64,021,915	980,740,647	15.319	7.152	7.218	7.237	7.058	7.435	135,700,846	7.2272	-6.54%
2008-03-19	0	16.22	16.20	16.22	16.00	16.80	85,521,555	1,397,083,593	16.336	7.652	7.643	7.652	7.549	7.926	181,271,481	7.7071	1.63%
2008-03-18	0	15.96	16.00	16.02	14.56	16.10	144,743,175	2,201,391,143	15.209	7.530	7.549	7.558	6.869	7.596	306,797,622	7.1754	-0.62%
2008-03-17	0	16.06	16.10	16.12	15.82	16.38	85,614,330	1,373,503,166	16.043	7.577	7.596	7.605	7.464	7.728	181,468,127	7.5688	-7.59%
2008-03-14	0	17.38	17.34	17.36	17.02	18.32	82,056,271	1,434,583,088	17.483	8.200	8.181	8.190	8.030	8.643	173,926,466	8.2482	-2.80%
2008-03-13	0	17.88	17.76	17.78	17.78	18.68	69,226,092	1,257,946,425	18.172	8.436	8.379	8.388	8.388	8.813	146,731,619	8.5731	-5.50%
2008-03-12	0	18.92	18.86	18.88	18.74	19.28	60,018,336	1,137,321,133	18.950	8.926	8.898	8.907	8.841	9.096	127,214,860	8.9402	1.50%
2008-03-11	0	18.64	18.62	18.64	18.02	18.80	79,714,489	1,467,211,508	18.406	8.794	8.785	8.794	8.502	8.870	168,962,825	8.6836	-1.48%
2008-03-10	0	18.92	18.92	18.94	18.40	19.44	83,204,998	1,567,906,924	18.844	8.926	8.926	8.936	8.681	9.172	176,361,307	8.8903	-3.37%
2008-03-07	0	19.58	19.52	19.54	19.42	19.82	38,914,066	763,359,107	19.617	9.238	9.209	9.219	9.162	9.351	82,482,251	9.2548	-2.83%
2008-03-06	0	20.15	20.10	20.15	20.05	20.65	42,392,083	862,635,869	20.349	9.507	9.483	9.507	9.459	9.742	89,854,256	9.6004	1.36%
2008-03-05	0	19.88	19.84	19.88	19.58	20.40	42,675,155	848,751,098	19.889	9.379	9.360	9.379	9.238	9.624	90,454,255	9.3832	0.10%
2008-03-04	0	19.86	19.86	19.88	19.80	20.50	52,538,545	1,053,393,716	20.050	9.370	9.370	9.379	9.341	9.672	111,360,696	9.4593	-1.44%
2008-03-03	0	20.15	20.10	20.15	20.00	20.75	33,074,868	669,038,086	20.228	9.507	9.483	9.507	9.436	9.790	70,105,488	9.5433	-2.89%
2008-02-29	0	20.75	20.70	20.75	20.45	21.10	43,519,495	902,769,113	20.744	9.790	9.766	9.790	9.648	9.955	92,243,918	9.7868	-0.48%
2008-02-28	0	20.85	20.85	20.90	20.55	21.35	43,550,352	914,662,386	21.002	9.837	9.837	9.860	9.695	10.07	92,309,323	9.9087	0.24%
2008-02-27	0	20.80	20.75	20.80	20.40	21.00	54,215,030	1,128,051,121	20.807	9.813	9.790	9.813	9.624	9.908	114,914,173	9.8165	3.48%
2008-02-26	0	20.10	20.15	20.20	19.90	20.35	37,653,715	755,534,083	20.065	9.483	9.507	9.530	9.389	9.601	79,810,811	9.4666	0.50%
2008-02-25	0	20.00	19.98	20.00	19.86	20.55	25,925,956	522,512,290	20.154	9.436	9.426	9.436	9.370	9.695	54,952,654	9.5084	-1.96%
2008-02-22	0	20.40	20.35	20.40	20.10	20.80	45,862,950	933,973,700	20.364	9.624	9.601	9.624	9.483	9.813	97,211,105	9.6077	-1.69%
2008-02-21	0	20.75	20.70	20.75	20.55	21.10	40,410,641	842,756,363	20.855	9.790	9.766	9.790	9.695	9.955	85,654,391	9.8390	0.73%
2008-02-20	0	20.60	20.55	20.65	20.50	21.30	42,408,040	880,964,122	20.774	9.719	9.695	9.742	9.672	10.05	89,888,078	9.8007	-3.06%
2008-02-19	0	21.25	21.10	21.15	20.90	21.50	32,604,183	693,323,423	21.265	10.03	9.955	9.978	9.860	10.14	69,107,824	10.032	0.71%
2008-02-18	0	21.10	21.05	21.10	20.95	21.65	33,181,912	706,255,183	21.284	9.955	9.931	9.955	9.884	10.21	70,332,378	10.042	-0.24%
2008-02-15	0	21.15	21.15	21.25	20.05	21.30	57,712,771	1,201,839,296	20.825	9.978	9.978	10.03	9.459	10.05	122,327,985	9.8247	3.17%
2008-02-14	0	20.50	20.40	20.50	20.35	20.90	44,600,980	920,007,744	20.628	9.672	9.624	9.672	9.601	9.860	94,536,234	9.7318	2.24%
2008-02-13	0	20.05	20.10	20.15	19.70	20.50	62,781,161	1,262,204,883	20.105	9.459	9.483	9.507	9.294	9.672	133,070,944	9.4852	2.51%
2008-02-12	0	19.56	19.52	19.54	19.22	19.68	38,375,959	746,061,623	19.441	9.228	9.209	9.219	9.068	9.285	81,341,680	9.1719	2.30%
2008-02-11	0	19.12	19.12	19.16	19.00	20.15	44,141,562	867,343,765	19.649	9.021	9.021	9.039	8.964	9.507	93,562,451	9.2702	-5.11%
2008-02-06	0	20.15	20.05	20.10	19.78	20.40	56,866,000	1,143,590,800	20.110	9.507	9.459	9.483	9.332	9.624	120,533,169	9.4878	-5.18%
2008-02-05	0	21.25	21.25	21.30	20.40	21.45	69,983,459	1,474,909,225	21.075	10.03	10.03	10.05	9.624	10.12	148,336,934	9.9430	1.67%
2008-02-04	0	20.90	20.90	21.05	20.15	21.20	112,425,680	2,335,935,998	20.778	9.860	9.860	9.931	9.507	10.00	238,297,462	9.8026	6.20%
2008-02-01	0	19.68	19.68	19.70	18.38	19.76	78,773,180	1,496,255,733	18.995	9.285	9.285	9.294	8.671	9.323	166,967,626	8.9614	6.84%
2008-01-31	0	18.42	18.42	18.46	18.02	18.88	71,299,880	1,315,423,938	18.449	8.690	8.690	8.709	8.502	8.907	151,127,220	8.7041	-1.07%
2008-01-30	0	18.62	18.68	18.70	18.56	19.94	65,731,980	1,244,209,136	18.929	8.785	8.813	8.822	8.756	9.407	139,325,500	8.9302	-5.10%
2008-01-29	0	19.62	19.60	19.62	19.12	19.94	39,070,264	765,832,705	19.601	9.256	9.247	9.256	9.021	9.407	82,813,328	9.2477	0.41%
2008-01-28	0	19.54	19.38	19.44	19.00	20.15	65,329,149	1,274,282,310	19.506	9.219	9.143	9.172	8.964	9.507	138,471,659	9.2025	-4.45%
2008-01-25	0	20.45	20.05	20.20	19.54	20.60	84,573,503	1,696,148,172	20.055	9.648	9.459	9.530	9.219	9.719	179,261,990	9.4618	9.36%
2008-01-24	0	18.70	18.68	18.70	18.60	20.60	104,502,086	2,051,960,553	19.636	8.822	8.813	8.822	8.775	9.719	221,502,613	9.2638	-3.51%
2008-01-23	0	19.38	19.32	19.36	17.70	19.46	163,136,554	2,991,143,234	18.335	9.143	9.115	9.134	8.351	9.181	345,784,227	8.6503	14.81%
2008-01-22	0	16.88	16.90	16.92	16.82	18.80	186,117,031	3,297,329,819	17.716	7.964	7.973	7.983	7.935	8.870	394,493,644	8.3584	-15.18%
2008-01-21	0	19.90	19.92	19.96	19.80	21.25	102,091,813	2,095,846,204	20.529	9.389	9.398	9.417	9.341	10.03	216,393,799	9.6853	-2.21%
2008-01-18	0	20.35	20.50	20.60	19.98	21.20	74,846,697	1,543,599,982	20.624	9.601	9.672	9.719	9.426	10.00	158,645,053	9.7299	-2.16%
2008-01-17	0	20.80	20.85	20.90	19.54	21.45	82,788,418	1,688,581,181	20.396	9.813	9.837	9.860	9.219	10.12	175,478,324	9.6227	2.72%
2008-01-16	0	20.25	20.30	20.35	20.05	20.95	79,189,350	1,626,153,197	20.535	9.554	9.577	9.601	9.459	9.884	167,849,740	9.6881	-7.11%
2008-01-15	0	21.80	21.70	21.80	21.05	22.95	71,033,057	1,554,554,315	21.885	10.28	10.24	10.28	9.931	10.83	150,561,662	10.325	-2.46%
2008-01-14	0	22.35	22.30	22.40	22.30	23.30	52,465,999	1,189,209,317	22.666	10.54	10.52	10.57	10.52	10.99	111,206,927	10.694	-3.46%
2008-01-11	0	23.15	23.15	23.20	22.50	23.70	65,923,573	1,521,117,247	23.074	10.92	10.92	10.95	10.62	11.18	139,731,600	10.886	-1.49%
2008-01-10	0	23.50	23.50	23.55	23.30	23.90	61,196,883	1,442,168,883	23.566	11.09	11.09	11.11	10.99	11.28	129,712,908	11.118	0.00%
2008-01-09	0	23.50	23.35	23.40	22.80	23.50	73,566,189	1,715,006,257	23.312	11.09	11.02	11.04	10.76	11.09	155,930,888	10.999	0.86%
2008-01-08	0	23.30	23.30	23.35	22.95	23.55	113,368,720	2,639,227,487	23.280	10.99	10.99	11.02	10.83	11.11	240,296,330	10.983	1.75%
2008-01-07	0	22.90	22.95	23.00	22.15	23.45	130,730,261	3,005,129,471	22.987	10.80	10.83	10.85	10.45	11.06	277,095,851	10.845	0.66%
2008-01-04	0	22.75	22.70	22.75	21.95	22.85	93,734,806	2,078,658,497	22.176	10.73	10.71	10.73	10.36	10.78	198,680,287	10.462	4.12%
2008-01-03	0	21.85	21.85	21.90	21.45	22.45	145,822,067	3,223,069,164	22.103	10.31	10.31	10.33	10.12	10.59	309,084,442	10.428	0.46%
2008-01-02	0	21.75	21.80	21.85	20.20	22.00	159,485,377	3,425,106,502	21.476	10.26	10.28	10.31	9.530	10.38	338,045,192	10.132	6.36%
2007-12-31	0	20.45	20.55	20.60	20.10	20.60	25,992,560	529,561,994	20.374	9.648	9.695	9.719	9.483	9.719	55,093,828	9.6120	1.74%
2007-12-28	0	20.10	20.05	20.10	20.00	20.65	67,368,100	1,369,789,860	20.333	9.483	9.459	9.483	9.436	9.742	142,793,419	9.5928	-2.90%
2007-12-27	0	20.70	20.85	20.90	20.50	21.15	43,025,832	894,829,741	20.798	9.766	9.837	9.860	9.672	9.978	91,197,550	9.8120	-1.43%
2007-12-24	0	21.00	21.05	21.10	20.70	21.25	42,466,571	888,590,612	20.925	9.908	9.931	9.955	9.766	10.03	90,012,141	9.8719	0.96%
2007-12-21	0	20.80	20.95	21.00	20.10	21.00	67,959,421	1,385,728,674	20.391	9.813	9.884	9.908	9.483	9.908	144,046,783	9.6200	3.48%
2007-12-20	0	20.10	20.20	20.25	20.00	20.55	42,598,362	862,929,873	20.257	9.483	9.530	9.554	9.436	9.695	90,291,485	9.5572	-0.74%
2007-12-19	0	20.25	20.35	20.40	19.80	20.40	44,423,964	890,432,202	20.044	9.554	9.601	9.624	9.341	9.624	94,161,031	9.4565	1.45%
2007-12-18	0	19.96	19.90	19.92	19.30	20.30	60,885,120	1,206,814,313	19.821	9.417	9.389	9.398	9.105	9.577	129,052,096	9.3514	-1.67%
2007-12-17	0	20.30	20.20	20.25	20.20	20.85	41,535,302	848,649,352	20.432	9.577	9.530	9.554	9.530	9.837	88,038,223	9.6396	-3.33%
2007-12-14	0	21.00	21.00	21.05	20.50	21.80	46,803,724	983,388,483	21.011	9.908	9.908	9.931	9.672	10.28	99,205,170	9.9127	-2.33%
2007-12-13	0	21.50	21.40	21.45	21.20	22.60	71,266,616	1,559,193,947	21.878	10.14	10.10	10.12	10.00	10.66	151,056,714	10.322	-0.69%
2007-12-12	0	21.65	21.65	21.70	21.45	22.00	41,887,829	907,269,963	21.660	10.21	10.21	10.24	10.12	10.38	88,785,439	10.219	-2.48%
2007-12-11	0	22.20	22.15	22.20	21.80	22.30	38,229,128	841,492,870	22.012	10.47	10.45	10.47	10.28	10.52	81,030,457	10.385	0.23%
2007-12-10	0	22.15	22.00	22.05	21.75	22.80	56,602,611	1,253,063,951	22.138	10.45	10.38	10.40	10.26	10.76	119,974,890	10.444	-2.21%
2007-12-07	0	22.65	22.65	22.70	22.60	23.25	38,150,885	869,797,140	22.799	10.69	10.69	10.71	10.66	10.97	80,864,613	10.756	-1.09%
2007-12-06	0	22.90	22.80	22.85	22.65	23.45	50,276,403	1,151,596,650	22.905	10.80	10.76	10.78	10.69	11.06	106,565,860	10.806	-0.65%
2007-12-05	0	23.05	23.10	23.15	22.65	23.30	35,601,504	817,302,826	22.957	10.87	10.90	10.92	10.69	10.99	75,460,945	10.831	0.66%
2007-12-04	0	22.90	22.85	22.90	22.60	23.15	27,699,599	633,913,379	22.885	10.80	10.78	10.80	10.66	10.92	58,712,068	10.797	0.66%
2007-12-03	0	22.75	22.75	22.80	22.60	23.65	79,385,297	1,837,240,036	23.143	10.73	10.73	10.76	10.66	11.16	168,265,069	10.919	0.89%
2007-11-30	0	22.55	22.75	22.80	21.45	22.85	96,539,005	2,160,733,652	22.382	10.64	10.73	10.76	10.12	10.78	204,624,067	10.560	5.13%
2007-11-29	0	21.45	21.40	21.45	21.05	21.50	49,683,500	1,058,529,040	21.305	10.12	10.10	10.12	9.931	10.14	105,309,143	10.052	3.37%
2007-11-28	0	20.75	20.70	20.75	20.30	21.30	60,264,472	1,242,341,401	20.615	9.790	9.766	9.790	9.577	10.05	127,736,570	9.7258	0.24%
2007-11-27	0	20.70	20.75	20.80	20.50	21.35	48,931,508	1,021,439,372	20.875	9.766	9.790	9.813	9.672	10.07	103,715,220	9.8485	-2.59%
2007-11-26	0	21.25	21.10	21.15	20.60	21.40	54,876,354	1,154,836,744	21.044	10.03	9.955	9.978	9.719	10.10	116,315,916	9.9284	4.68%
2007-11-23	0	20.30	20.25	20.30	20.05	21.10	56,936,800	1,162,267,090	20.413	9.577	9.554	9.577	9.459	9.955	120,683,237	9.6307	-0.73%
2007-11-22	0	20.45	20.40	20.45	20.25	21.40	66,332,500	1,378,593,680	20.783	9.648	9.624	9.648	9.554	10.10	140,598,362	9.8052	-3.08%
2007-11-21	0	21.10	21.10	21.15	21.00	22.45	72,546,900	1,582,325,636	21.811	9.955	9.955	9.978	9.908	10.59	153,770,404	10.290	-6.64%
2007-11-20	0	22.60	22.70	22.75	21.25	22.80	76,140,700	1,663,398,720	21.846	10.66	10.71	10.73	10.03	10.76	161,387,822	10.307	2.03%
2007-11-19	0	22.15	22.10	22.15	21.40	22.45	50,895,130	1,117,758,662	21.962	10.45	10.43	10.45	10.10	10.59	107,877,314	10.361	2.07%
2007-11-16	0	21.70	21.70	21.80	21.40	22.10	52,582,204	1,141,383,843	21.707	10.24	10.24	10.28	10.10	10.43	111,453,235	10.241	-4.62%
2007-11-15	0	22.75	22.75	22.80	21.95	23.05	47,193,480	1,069,352,275	22.659	10.73	10.73	10.76	10.36	10.87	100,031,296	10.690	-0.44%
2007-11-14	0	22.85	22.80	22.85	21.50	22.90	74,613,640	1,650,463,020	22.120	10.78	10.76	10.78	10.14	10.80	158,151,065	10.436	9.59%
2007-11-13	0	20.85	20.60	20.85	19.96	21.60	105,611,988	2,189,043,396	20.727	9.837	9.719	9.837	9.417	10.19	223,855,161	9.7788	-1.65%
2007-11-12	0	21.20	21.20	21.25	21.05	22.10	61,130,475	1,318,881,888	21.575	10.00	10.00	10.03	9.931	10.43	129,572,150	10.179	-7.22%
2007-11-09	0	22.85	22.70	22.80	22.30	23.60	48,284,616	1,111,336,705	23.016	10.78	10.71	10.76	10.52	11.13	102,344,068	10.859	-1.51%
2007-11-08	0	23.20	23.15	23.20	23.05	24.15	56,162,310	1,329,021,559	23.664	10.95	10.92	10.95	10.87	11.39	119,041,628	11.164	-5.31%
2007-11-07	0	24.50	24.25	24.65	24.20	25.00	37,989,700	934,042,025	24.587	11.56	11.44	11.63	11.42	11.79	80,522,965	11.600	1.24%
2007-11-06	0	24.20	24.15	24.20	23.40	24.60	49,758,702	1,189,507,091	23.906	11.42	11.39	11.42	11.04	11.61	105,468,541	11.278	1.26%
2007-11-05	0	23.90	23.90	24.05	23.50	25.40	73,889,547	1,821,290,548	24.649	11.28	11.28	11.35	11.09	11.98	156,616,278	11.629	-2.85%
2007-11-02	0	24.60	25.00	25.05	23.25	25.00	75,264,951	1,821,882,766	24.206	11.61	11.79	11.82	10.97	11.79	159,531,584	11.420	1.65%
2007-11-01	0	24.20	24.05	24.10	23.60	25.15	90,757,765	2,240,439,936	24.686	11.42	11.35	11.37	11.13	11.87	192,370,152	11.647	-0.21%
2007-10-31	0	24.25	24.25	24.30	23.15	24.50	94,951,294	2,281,478,777	24.028	11.44	11.44	11.46	10.92	11.56	201,258,755	11.336	2.54%
2007-10-30	0	23.65	23.55	23.65	22.60	23.95	72,360,673	1,683,048,291	23.259	11.16	11.11	11.16	10.66	11.30	153,375,677	10.973	3.28%
2007-10-29	0	22.90	22.85	22.90	22.75	23.25	39,808,086	914,227,390	22.966	10.80	10.78	10.80	10.73	10.97	84,377,216	10.835	0.66%
2007-10-26	0	22.75	22.65	22.75	22.50	23.30	36,728,904	835,969,312	22.761	10.73	10.69	10.73	10.62	10.99	77,850,582	10.738	-0.66%
2007-10-25	0	22.90	22.90	22.95	22.40	23.45	35,269,715	801,441,642	22.723	10.80	10.80	10.83	10.57	11.06	74,757,685	10.721	-0.65%
2007-10-24	0	23.05	22.95	23.05	22.45	23.60	53,827,412	1,238,990,817	23.018	10.87	10.83	10.87	10.59	11.13	114,092,578	10.860	1.54%
2007-10-23	0	22.70	22.65	22.70	22.20	22.80	43,057,389	968,906,757	22.503	10.71	10.69	10.71	10.47	10.76	91,264,438	10.616	3.18%
2007-10-22	0	22.00	22.10	22.15	21.80	22.70	63,366,121	1,414,203,713	22.318	10.38	10.43	10.45	10.28	10.71	134,310,825	10.529	-6.38%
2007-10-18	0	23.50	23.50	23.65	22.95	24.00	60,329,111	1,401,362,884	23.229	11.09	11.09	11.16	10.83	11.32	127,873,579	10.959	1.08%
2007-10-17	0	23.25	23.15	23.20	22.65	23.50	62,434,736	1,436,815,035	23.013	10.97	10.92	10.95	10.69	11.09	132,336,661	10.857	-1.06%
2007-10-16	0	23.50	23.40	23.45	23.05	23.80	97,211,361	2,278,142,937	23.435	11.09	11.04	11.06	10.87	11.23	206,049,193	11.056	1.51%
2007-10-15	0	23.15	23.05	23.10	22.50	23.65	120,759,714	2,786,304,301	23.073	10.92	10.87	10.90	10.62	11.16	255,962,280	10.886	3.35%
2007-10-12	0	22.40	22.25	22.30	21.70	23.05	131,691,850	2,962,773,950	22.498	10.57	10.50	10.52	10.24	10.87	279,134,035	10.614	1.36%
2007-10-11	0	22.10	22.00	22.10	21.60	22.25	46,882,036	1,029,596,814	21.961	10.43	10.38	10.43	10.19	10.50	99,371,160	10.361	1.14%
2007-10-10	0	21.85	21.75	21.85	21.05	22.40	54,143,600	1,177,876,350	21.755	10.31	10.26	10.31	9.931	10.57	114,762,770	10.264	1.39%
2007-10-09	0	21.55	21.45	21.50	20.60	21.65	50,111,566	1,059,983,624	21.153	10.17	10.12	10.14	9.719	10.21	106,216,471	9.9795	1.17%
2007-10-08	0	21.30	21.25	21.30	21.00	22.75	94,520,830	2,061,223,818	21.807	10.05	10.03	10.05	9.908	10.73	200,346,344	10.288	-3.18%
2007-10-05	0	22.00	21.95	22.00	21.55	22.70	112,657,839	2,489,570,024	22.099	10.38	10.36	10.38	10.17	10.71	238,789,547	10.426	3.04%
2007-10-04	0	21.35	21.30	21.40	19.80	21.40	133,992,182	2,783,740,110	20.775	10.07	10.05	10.10	9.341	10.10	284,009,818	9.8016	4.15%
2007-10-03	0	20.50	20.50	20.55	20.05	21.70	221,301,534	4,630,916,746	20.926	9.672	9.672	9.695	9.459	10.24	469,070,714	9.8725	3.96%
2007-10-02	0	19.72	19.72	19.78	18.50	19.84	170,135,710	3,303,092,863	19.415	9.304	9.304	9.332	8.728	9.360	360,619,637	9.1595	6.71%
2007-09-28	0	18.48	18.46	18.48	18.08	18.60	59,129,588	1,081,365,472	18.288	8.719	8.709	8.719	8.530	8.775	125,331,070	8.6281	1.43%
2007-09-27	0	18.22	18.18	18.20	18.18	18.66	71,014,848	1,314,566,131	18.511	8.596	8.577	8.587	8.577	8.804	150,523,066	8.7333	0.00%
2007-09-25	0	18.22	18.16	18.18	18.02	18.54	59,950,704	1,093,904,201	18.247	8.596	8.568	8.577	8.502	8.747	127,071,507	8.6086	-1.51%
2007-09-24	0	18.50	18.42	18.50	18.34	18.66	68,661,525	1,271,757,371	18.522	8.728	8.690	8.728	8.653	8.804	145,534,963	8.7385	1.20%
2007-09-21	0	18.28	18.16	18.20	18.12	18.72	103,139,654	1,911,709,985	18.535	8.624	8.568	8.587	8.549	8.832	218,614,802	8.7447	0.22%
2007-09-20	0	18.24	18.22	18.24	17.90	18.34	79,673,020	1,448,382,420	18.179	8.605	8.596	8.605	8.445	8.653	168,874,927	8.5767	1.79%
2007-09-19	0	17.92	17.92	17.94	17.80	18.10	73,165,174	1,311,907,821	17.931	8.454	8.454	8.464	8.398	8.539	155,080,897	8.4595	1.47%
2007-09-18	0	17.66	17.64	17.66	17.34	17.72	45,741,507	799,879,741	17.487	8.332	8.322	8.332	8.181	8.360	96,953,695	8.2501	0.11%
2007-09-17	0	17.64	17.70	17.72	17.58	17.86	36,202,344	640,243,081	17.685	8.322	8.351	8.360	8.294	8.426	76,734,485	8.3436	-1.01%
2007-09-14	0	17.82	17.80	17.82	17.62	17.94	53,527,449	951,432,227	17.775	8.407	8.398	8.407	8.313	8.464	113,456,777	8.3859	0.22%
2007-09-13	0	17.78	17.78	17.80	17.54	18.08	51,624,825	917,378,869	17.770	8.388	8.388	8.398	8.275	8.530	109,423,975	8.3837	-1.11%
2007-09-12	0	17.98	17.98	18.00	17.74	18.20	43,534,368	780,167,635	17.921	8.483	8.483	8.492	8.370	8.587	92,275,443	8.4548	-0.55%
2007-09-11	0	18.08	18.10	18.12	17.68	18.48	85,186,225	1,539,064,356	18.067	8.530	8.539	8.549	8.341	8.719	180,560,716	8.5238	-0.44%
2007-09-10	0	18.16	18.14	18.16	17.34	18.54	147,394,943	2,682,407,540	18.199	8.568	8.558	8.568	8.181	8.747	312,418,310	8.5859	2.83%
2007-09-07	0	17.66	17.56	17.60	17.18	18.12	96,980,227	1,709,602,299	17.628	8.332	8.285	8.303	8.105	8.549	205,559,281	8.3168	-1.89%
2007-09-06	0	18.00	17.98	18.00	17.68	18.12	85,667,589	1,539,462,345	17.970	8.492	8.483	8.492	8.341	8.549	181,581,015	8.4781	0.67%
2007-09-05	0	17.88	17.84	17.86	17.56	18.16	80,673,480	1,444,214,512	17.902	8.436	8.417	8.426	8.285	8.568	170,995,502	8.4459	0.56%
2007-09-04	0	17.78	17.72	17.80	17.70	18.20	119,223,955	2,144,439,896	17.987	8.388	8.360	8.398	8.351	8.587	252,707,086	8.4859	1.02%
2007-09-03	0	17.60	17.54	17.56	16.48	17.94	152,922,182	2,691,937,635	17.603	8.303	8.275	8.285	7.775	8.464	324,133,845	8.3050	4.39%
2007-08-31	0	16.86	16.84	16.86	16.44	16.94	49,021,010	822,842,232	16.786	7.954	7.945	7.954	7.756	7.992	103,904,929	7.9192	1.69%
2007-08-30	0	16.58	16.58	16.60	16.40	17.02	60,793,413	1,019,920,359	16.777	7.822	7.822	7.832	7.737	8.030	128,857,713	7.9151	0.48%
2007-08-29	0	16.50	16.44	16.50	15.50	16.58	59,311,675	955,855,819	16.116	7.784	7.756	7.784	7.313	7.822	125,717,022	7.6032	-1.08%
2007-08-28	0	16.68	16.70	16.72	16.50	17.16	76,882,000	1,292,144,610	16.807	7.869	7.879	7.888	7.784	8.096	162,959,081	7.9293	-1.18%
2007-08-27	0	16.88	16.88	16.90	16.40	17.16	113,542,605	1,903,350,244	16.763	7.964	7.964	7.973	7.737	8.096	240,664,897	7.9087	4.71%
2007-08-24	0	16.12	16.14	16.16	15.48	16.18	59,575,690	946,371,382	15.885	7.605	7.615	7.624	7.303	7.634	126,276,628	7.4944	0.88%
2007-08-23	0	15.98	15.96	15.98	15.72	16.50	91,086,100	1,461,940,700	16.050	7.539	7.530	7.539	7.416	7.784	193,066,090	7.5722	2.17%
2007-08-22	0	15.64	15.64	15.68	15.12	15.68	75,516,900	1,159,782,266	15.358	7.379	7.379	7.398	7.133	7.398	160,065,615	7.2457	2.49%
2007-08-21	0	15.26	15.24	15.28	15.16	16.24	116,255,450	1,817,504,979	15.634	7.199	7.190	7.209	7.152	7.662	246,415,043	7.3758	0.93%
2007-08-20	0	15.12	15.10	15.12	14.38	15.16	94,869,375	1,402,320,593	14.782	7.133	7.124	7.133	6.784	7.152	201,085,120	6.9738	8.46%
2007-08-17	0	13.94	13.92	13.94	12.80	14.90	166,885,990	2,268,438,016	13.593	6.577	6.567	6.577	6.039	7.030	353,731,531	6.4129	-3.99%
2007-08-16	0	14.52	14.50	14.52	14.10	15.08	121,289,900	1,769,388,789	14.588	6.850	6.841	6.850	6.652	7.115	257,086,062	6.8825	-6.32%
2007-08-15	0	15.50	15.64	15.70	15.00	15.70	62,444,079	952,871,265	15.260	7.313	7.379	7.407	7.077	7.407	132,356,465	7.1993	-1.15%
2007-08-14	0	15.68	15.66	15.68	15.52	15.78	33,550,000	524,342,744	15.629	7.398	7.388	7.398	7.322	7.445	71,112,577	7.3734	0.13%
2007-08-13	0	15.66	15.66	15.68	15.32	15.72	62,991,687	977,713,766	15.521	7.388	7.388	7.398	7.228	7.416	133,517,175	7.3228	1.69%
2007-08-10	0	15.40	15.40	15.46	14.70	15.46	69,863,300	1,053,134,472	15.074	7.266	7.266	7.294	6.935	7.294	148,082,245	7.1118	-1.16%
2007-08-09	0	15.58	15.54	15.56	15.50	16.28	119,764,071	1,908,797,759	15.938	7.350	7.332	7.341	7.313	7.681	253,851,915	7.5193	0.39%
2007-08-08	0	15.52	15.52	15.54	14.62	15.60	104,071,500	1,575,397,960	15.138	7.322	7.322	7.332	6.898	7.360	220,589,943	7.1417	7.33%
2007-08-07	0	14.46	14.48	14.50	14.30	15.10	98,642,630	1,450,718,426	14.707	6.822	6.831	6.841	6.747	7.124	209,082,911	6.9385	-1.63%
2007-08-06	0	14.70	14.70	14.72	14.68	15.20	92,935,440	1,384,338,582	14.896	6.935	6.935	6.945	6.926	7.171	196,985,951	7.0276	-5.89%
2007-08-03	0	15.62	15.64	15.68	15.10	16.20	130,008,700	2,020,861,670	15.544	7.369	7.379	7.398	7.124	7.643	275,566,430	7.3335	-1.39%
2007-08-02	0	15.84	15.82	15.84	15.12	17.22	192,572,850	3,068,128,827	15.932	7.473	7.464	7.473	7.133	8.124	408,177,398	7.5167	-6.49%
2007-08-01	0	16.94	17.00	17.02	16.40	17.66	148,356,650	2,524,794,265	17.018	7.992	8.020	8.030	7.737	8.332	314,456,744	8.0291	-5.26%
2007-07-31	0	17.88	17.88	17.90	17.50	17.90	71,360,637	1,263,440,691	17.705	8.436	8.436	8.445	8.256	8.445	151,256,001	8.3530	3.47%
2007-07-30	0	17.28	17.38	17.40	16.40	17.40	67,013,988	1,134,692,442	16.932	8.152	8.200	8.209	7.737	8.209	142,042,844	7.9884	4.22%
2007-07-27	0	16.58	16.60	16.62	16.48	17.00	107,482,500	1,798,100,480	16.729	7.822	7.832	7.841	7.775	8.020	227,819,899	7.8926	-3.83%
2007-07-26	0	17.24	17.18	17.20	17.18	17.90	55,053,016	963,663,553	17.504	8.134	8.105	8.115	8.105	8.445	116,690,368	8.2583	-1.49%
2007-07-25	0	17.50	17.50	17.54	17.22	17.54	40,203,231	702,764,898	17.480	8.256	8.256	8.275	8.124	8.275	85,214,765	8.2470	-0.91%
2007-07-24	0	17.66	17.66	17.68	17.56	17.90	40,273,289	711,663,009	17.671	8.332	8.332	8.341	8.285	8.445	85,363,260	8.3369	-0.11%
2007-07-23	0	17.68	17.70	17.72	17.36	17.72	30,621,600	538,092,240	17.572	8.341	8.351	8.360	8.190	8.360	64,905,541	8.2904	1.03%
2007-07-20	0	17.50	17.50	17.54	17.38	17.78	51,717,300	907,258,240	17.543	8.256	8.256	8.275	8.200	8.388	109,619,985	8.2764	0.92%
2007-07-19	0	17.34	17.34	17.36	17.10	17.60	41,030,097	709,439,565	17.291	8.181	8.181	8.190	8.068	8.303	86,967,390	8.1575	0.58%
2007-07-18	0	17.24	17.26	17.28	17.16	18.04	68,419,619	1,204,760,833	17.608	8.134	8.143	8.152	8.096	8.511	145,022,219	8.3074	-3.15%
2007-07-17	0	17.80	17.76	17.78	17.50	18.28	78,614,860	1,407,884,349	17.909	8.398	8.379	8.388	8.256	8.624	166,632,051	8.4491	1.83%
2007-07-16	0	17.48	17.52	17.54	16.68	17.74	84,323,984	1,472,029,415	17.457	8.247	8.266	8.275	7.869	8.370	178,733,110	8.2359	5.17%
2007-07-13	0	16.62	16.64	16.66	16.52	17.08	69,040,009	1,164,050,862	16.861	7.841	7.851	7.860	7.794	8.058	146,337,198	7.9546	0.85%
2007-07-12	0	16.48	16.46	16.48	16.42	17.46	83,993,101	1,418,485,800	16.888	7.775	7.766	7.775	7.747	8.237	178,031,770	7.9676	-3.96%
2007-07-11	0	17.16	17.18	17.22	16.90	17.42	57,158,077	981,380,188	17.170	8.096	8.105	8.124	7.973	8.219	121,152,255	8.1004	-1.61%
2007-07-10	0	17.44	17.46	17.48	17.00	17.64	65,874,731	1,144,328,689	17.371	8.228	8.237	8.247	8.020	8.322	139,628,075	8.1955	-1.91%
2007-07-09	0	17.78	17.74	17.76	17.40	18.14	72,649,030	1,292,461,170	17.791	8.388	8.370	8.379	8.209	8.558	153,986,878	8.3933	2.30%
2007-07-06	0	17.38	17.36	17.38	15.50	17.74	121,501,300	2,032,716,644	16.730	8.200	8.190	8.200	7.313	8.370	257,534,146	7.8930	10.00%
2007-07-05	0	15.80	15.82	15.84	14.80	15.84	65,540,568	994,108,083	15.168	7.454	7.464	7.473	6.982	7.473	138,919,783	7.1560	7.05%
2007-07-04	0	14.76	14.76	14.78	14.60	14.86	53,681,350	790,921,279	14.734	6.964	6.964	6.973	6.888	7.011	113,782,985	6.9511	1.79%
2007-07-03	0	14.50	14.46	14.48	14.26	14.62	61,874,562	892,527,892	14.425	6.841	6.822	6.831	6.728	6.898	131,149,317	6.8054	3.57%
2007-06-29	0	14.00	14.00	14.02	13.88	14.22	47,900,365	673,676,815	14.064	6.605	6.605	6.614	6.548	6.709	101,529,610	6.6353	-0.14%
2007-06-28	0	14.02	14.02	14.04	13.98	14.30	87,460,686	1,236,562,891	14.139	6.614	6.614	6.624	6.596	6.747	185,381,663	6.6704	0.72%
2007-06-27	0	13.92	13.94	13.96	13.26	13.96	67,771,440	919,518,340	13.568	6.567	6.577	6.586	6.256	6.586	143,648,339	6.4012	3.73%
2007-06-26	0	13.42	13.38	13.40	13.36	13.96	51,681,500	709,245,109	13.723	6.331	6.313	6.322	6.303	6.586	109,544,103	6.4745	-2.19%
2007-06-25	0	13.72	13.70	13.72	13.46	14.14	82,677,500	1,146,515,842	13.867	6.473	6.463	6.473	6.350	6.671	175,243,222	6.5424	1.48%
2007-06-22	0	13.52	13.50	13.52	13.10	13.60	75,831,085	1,020,244,586	13.454	6.379	6.369	6.379	6.180	6.416	160,731,562	6.3475	2.42%
2007-06-21	0	13.20	13.20	13.22	12.86	13.36	56,851,260	750,760,688	13.206	6.228	6.228	6.237	6.067	6.303	120,501,926	6.2303	2.48%
2007-06-20	0	12.88	12.86	12.88	12.64	13.00	79,146,320	1,016,017,332	12.837	6.077	6.067	6.077	5.963	6.133	167,758,534	6.0564	-0.77%
2007-06-18	0	12.98	12.96	13.00	12.80	13.40	70,368,930	924,376,424	13.136	6.124	6.114	6.133	6.039	6.322	149,153,978	6.1975	-0.92%
2007-06-15	0	13.10	13.08	13.10	12.98	13.18	80,326,100	1,052,068,725	13.098	6.180	6.171	6.180	6.124	6.218	170,259,195	6.1792	1.55%
2007-06-14	0	12.90	12.88	12.90	12.56	12.94	95,473,628	1,221,101,362	12.790	6.086	6.077	6.086	5.926	6.105	202,365,894	6.0341	3.70%
2007-06-13	0	12.44	12.46	12.48	11.86	12.60	89,067,600	1,095,341,822	12.298	5.869	5.878	5.888	5.595	5.945	188,787,678	5.8020	4.01%
2007-06-12	0	11.96	11.96	11.98	11.72	11.98	49,909,900	592,905,880	11.880	5.643	5.643	5.652	5.529	5.652	105,789,020	5.6046	0.50%
2007-06-11	0	11.90	11.90	11.92	11.70	12.06	105,372,850	1,255,732,336	11.917	5.614	5.614	5.624	5.520	5.690	223,348,285	5.6223	3.12%
2007-06-08	0	11.54	11.54	11.56	11.00	11.58	122,185,360	1,398,475,777	11.446	5.444	5.444	5.454	5.190	5.463	258,984,079	5.3999	3.78%
2007-06-07	1	11.12	11.10	11.12	11.02	11.12	3,998,000	44,295,860	11.080	5.246	5.237	5.246	5.199	5.246	8,474,160	5.2272	0.36%
2007-06-06	0	11.08	11.08	11.10	11.02	11.18	36,979,969	410,377,358	11.097	5.227	5.227	5.237	5.199	5.275	78,382,739	5.2356	0.18%
2007-06-05	0	11.06	11.06	11.08	10.84	11.22	47,730,878	525,262,610	11.005	5.218	5.218	5.227	5.114	5.293	101,170,365	5.1919	0.36%
2007-06-04	0	11.02	11.00	11.02	10.88	11.20	46,097,762	508,635,058	11.034	5.199	5.190	5.199	5.133	5.284	97,708,813	5.2056	1.47%
2007-06-01	0	10.86	10.86	10.88	10.70	10.88	39,183,940	423,730,128	10.814	5.124	5.124	5.133	5.048	5.133	83,054,276	5.1018	1.31%
2007-05-31	0	10.72	10.64	10.74	10.64	10.86	54,290,378	585,017,419	10.776	5.058	5.020	5.067	5.020	5.124	115,073,881	5.0838	0.37%
2007-05-30	0	10.68	10.68	10.70	10.48	10.74	64,822,320	686,374,665	10.589	5.039	5.039	5.048	4.944	5.067	137,397,384	4.9955	-1.48%
2007-05-29	0	10.84	10.86	10.88	10.72	10.94	37,041,000	400,576,840	10.814	5.114	5.124	5.133	5.058	5.161	78,512,101	5.1021	-0.91%
2007-05-28	0	10.94	10.92	10.94	10.84	11.14	36,002,915	396,278,828	11.007	5.161	5.152	5.161	5.114	5.256	76,311,776	5.1929	-0.55%
2007-05-25	0	11.00	11.00	11.02	10.80	11.04	48,353,190	530,317,674	10.968	5.190	5.190	5.199	5.095	5.209	102,489,418	5.1744	-1.08%
2007-05-23	0	11.12	11.10	11.12	11.10	11.26	30,534,249	340,823,639	11.162	5.246	5.237	5.246	5.237	5.312	64,720,392	5.2661	-0.71%
2007-05-22	0	11.20	11.18	11.20	11.04	11.24	40,754,259	453,841,713	11.136	5.284	5.275	5.284	5.209	5.303	86,382,724	5.2538	0.54%
2007-05-21	0	11.14	11.12	11.14	11.04	11.28	46,335,100	517,192,421	11.162	5.256	5.246	5.256	5.209	5.322	98,211,874	5.2661	1.09%
2007-05-18	0	11.02	11.04	11.06	10.82	11.12	70,437,300	774,143,720	10.991	5.199	5.209	5.218	5.105	5.246	149,298,896	5.1852	0.55%
2007-05-17	0	10.96	10.94	10.96	10.82	11.14	142,785,150	1,574,290,771	11.026	5.171	5.161	5.171	5.105	5.256	302,647,393	5.2017	2.43%
2007-05-16	0	10.70	10.68	10.70	10.40	10.70	47,172,500	498,333,290	10.564	5.048	5.039	5.048	4.907	5.048	99,986,827	4.9840	1.52%
2007-05-15	0	10.54	10.54	10.56	10.46	10.70	64,394,910	681,632,506	10.585	4.973	4.973	4.982	4.935	5.048	136,491,446	4.9940	0.00%
2007-05-14	0	10.54	10.54	10.56	10.36	10.62	76,209,563	801,023,763	10.511	4.973	4.973	4.982	4.888	5.010	161,533,784	4.9589	2.13%
2007-05-11	0	10.32	10.30	10.32	10.18	10.38	39,655,000	407,800,800	10.284	4.869	4.859	4.869	4.803	4.897	84,052,735	4.8517	-1.90%
2007-05-10	0	10.52	10.50	10.52	10.28	10.56	37,083,900	387,973,758	10.462	4.963	4.954	4.963	4.850	4.982	78,603,032	4.9359	0.96%
2007-05-09	0	10.42	10.40	10.42	10.20	10.44	31,305,828	322,810,969	10.312	4.916	4.907	4.916	4.812	4.925	66,355,831	4.8648	0.77%
2007-05-08	0	10.34	10.34	10.36	10.24	10.52	37,902,000	391,885,682	10.339	4.878	4.878	4.888	4.831	4.963	80,337,076	4.8780	-1.52%
2007-05-07	0	10.50	10.46	10.48	10.44	10.60	31,852,022	334,973,128	10.517	4.954	4.935	4.944	4.925	5.001	67,513,543	4.9616	0.19%
2007-05-04	0	10.48	10.48	10.50	10.34	10.68	41,018,309	430,348,567	10.492	4.944	4.944	4.954	4.878	5.039	86,942,405	4.9498	-0.76%
2007-05-03	0	10.56	10.58	10.60	10.24	10.64	57,737,150	604,601,551	10.472	4.982	4.992	5.001	4.831	5.020	122,379,659	4.9404	3.18%
2007-05-02	0	10.24	10.24	10.26	10.16	10.38	24,013,167	246,195,070	10.253	4.829	4.829	4.838	4.791	4.895	50,923,172	4.8346	-0.19%
2007-04-30	0	10.26	10.28	10.30	10.02	10.38	39,458,900	403,397,908	10.223	4.838	4.848	4.857	4.725	4.895	83,677,940	4.8208	-1.16%
2007-04-27	0	10.38	10.36	10.38	10.16	10.50	45,042,120	463,811,314	10.297	4.895	4.885	4.895	4.791	4.951	95,517,914	4.8558	-0.38%
2007-04-26	0	10.42	10.42	10.44	10.42	10.64	53,616,000	563,655,100	10.513	4.914	4.914	4.923	4.914	5.017	113,699,987	4.9574	-1.14%
2007-04-25	0	10.54	10.50	10.52	10.40	10.74	52,254,500	551,390,510	10.552	4.970	4.951	4.961	4.904	5.065	110,812,742	4.9759	-1.31%
2007-04-24	0	10.68	10.66	10.68	10.50	10.76	76,491,500	814,955,608	10.654	5.036	5.027	5.036	4.951	5.074	162,210,582	5.0241	-0.19%
2007-04-23	0	10.70	10.68	10.70	10.60	10.86	131,714,120	1,408,921,893	10.697	5.046	5.036	5.046	4.999	5.121	279,317,624	5.0442	0.94%
2007-04-20	0	10.60	10.58	10.64	10.28	10.74	222,574,800	2,350,591,632	10.561	4.999	4.989	5.017	4.848	5.065	471,999,997	4.9801	4.33%
2007-04-19	0	10.16	10.16	10.18	9.900	10.24	110,014,130	1,104,049,126	10.036	4.791	4.791	4.800	4.668	4.829	233,299,857	4.7323	-1.36%
2007-04-18	0	10.30	10.28	10.32	10.22	10.42	49,247,700	508,231,708	10.320	4.857	4.848	4.866	4.819	4.914	104,436,415	4.8664	-0.39%
2007-04-17	0	10.34	10.30	10.32	10.20	10.58	105,853,216	1,097,820,170	10.371	4.876	4.857	4.866	4.810	4.989	224,476,076	4.8906	1.57%
2007-04-16	0	10.18	10.20	10.22	9.920	10.40	159,626,000	1,624,205,018	10.175	4.800	4.810	4.819	4.678	4.904	338,508,544	4.7981	4.30%
2007-04-13	0	9.760	9.740	9.750	9.660	9.880	106,769,921	1,044,974,145	9.7872	4.602	4.593	4.598	4.555	4.659	226,420,073	4.6152	1.99%
2007-04-12	0	9.570	9.560	9.570	9.420	9.660	68,985,700	658,623,908	9.5473	4.513	4.508	4.513	4.442	4.555	146,293,517	4.5021	0.95%
2007-04-11	0	9.480	9.480	9.490	9.340	9.580	67,464,000	636,805,411	9.4392	4.470	4.470	4.475	4.404	4.518	143,066,546	4.4511	-0.42%
2007-04-10	0	9.520	9.490	9.500	9.480	9.650	73,878,580	706,892,689	9.5683	4.489	4.475	4.480	4.470	4.551	156,669,531	4.5120	0.63%
2007-04-04	0	9.460	9.460	9.470	9.400	9.490	30,839,290	290,831,972	9.4306	4.461	4.461	4.466	4.433	4.475	65,398,890	4.4470	0.75%
2007-04-03	0	9.390	9.390	9.400	9.360	9.490	30,686,828	288,460,774	9.4001	4.428	4.428	4.433	4.414	4.475	65,075,573	4.4327	-0.42%
2007-04-02	0	9.430	9.430	9.440	9.370	9.520	30,022,260	283,602,437	9.4464	4.447	4.447	4.451	4.418	4.489	63,666,267	4.4545	0.11%
2007-03-30	0	9.420	9.410	9.420	9.350	9.470	39,431,100	370,861,516	9.4053	4.442	4.437	4.442	4.409	4.466	83,618,986	4.4351	0.64%
2007-03-29	0	9.360	9.360	9.410	9.250	9.400	38,109,000	356,049,810	9.3429	4.414	4.414	4.437	4.362	4.433	80,815,294	4.4057	0.86%
2007-03-28	0	9.280	9.270	9.280	9.210	9.460	53,533,000	498,991,240	9.3212	4.376	4.371	4.376	4.343	4.461	113,523,974	4.3955	0.00%
2007-03-27	0	9.280	9.280	9.290	9.210	9.310	21,775,000	201,642,150	9.2603	4.376	4.376	4.381	4.343	4.390	46,176,836	4.3667	0.00%
2007-03-26	0	9.280	9.270	9.280	9.200	9.360	37,118,600	345,375,916	9.3047	4.376	4.371	4.376	4.338	4.414	78,715,017	4.3877	0.32%
2007-03-23	0	9.250	9.230	9.240	9.160	9.260	28,249,314	260,579,232	9.2243	4.362	4.352	4.357	4.319	4.367	59,906,495	4.3498	0.98%
2007-03-22	0	9.160	9.170	9.180	9.120	9.270	34,131,900	313,914,110	9.1971	4.319	4.324	4.329	4.301	4.371	72,381,315	4.3369	0.11%
2007-03-21	0	9.150	9.160	9.170	9.020	9.200	32,455,236	296,379,217	9.1319	4.315	4.319	4.324	4.253	4.338	68,825,722	4.3062	0.33%
2007-03-20	0	9.120	9.110	9.120	9.100	9.190	21,542,907	196,639,376	9.1278	4.301	4.296	4.301	4.291	4.334	45,684,651	4.3043	0.11%
2007-03-19	0	9.110	9.100	9.110	9.030	9.150	22,494,150	204,337,433	9.0840	4.296	4.291	4.296	4.258	4.315	47,701,890	4.2836	0.22%
2007-03-16	0	9.090	9.090	9.100	8.930	9.230	54,077,300	493,251,261	9.1212	4.286	4.286	4.291	4.211	4.352	114,678,236	4.3012	1.56%
2007-03-15	0	8.950	8.960	8.970	8.910	9.120	32,957,000	297,248,870	9.0193	4.220	4.225	4.230	4.202	4.301	69,889,780	4.2531	0.34%
2007-03-14	0	8.920	8.920	8.930	8.750	8.940	60,637,000	537,973,320	8.8720	4.206	4.206	4.211	4.126	4.216	128,588,968	4.1837	-2.19%
2007-03-13	0	9.120	9.120	9.130	9.020	9.180	41,987,760	383,190,876	9.1263	4.301	4.301	4.305	4.253	4.329	89,040,730	4.3035	-0.33%
2007-03-12	0	9.150	9.110	9.120	9.040	9.200	55,487,600	506,380,579	9.1260	4.315	4.296	4.301	4.263	4.338	117,668,968	4.3034	2.35%
2007-03-09	0	8.940	8.930	8.950	8.880	9.100	61,000,060	550,036,257	9.0170	4.216	4.211	4.220	4.187	4.291	129,358,886	4.2520	-0.67%
2007-03-08	0	9.000	9.000	9.010	8.820	9.050	53,161,600	475,410,673	8.9427	4.244	4.244	4.249	4.159	4.268	112,736,370	4.2170	1.35%
2007-03-07	0	8.880	8.880	8.890	8.800	9.080	105,036,440	938,680,884	8.9367	4.187	4.187	4.192	4.150	4.282	222,743,992	4.2142	1.60%
2007-03-06	0	8.740	8.750	8.760	8.600	8.850	147,605,000	1,290,155,370	8.7406	4.121	4.126	4.131	4.055	4.173	313,016,386	4.1217	3.31%
2007-03-05	0	8.460	8.440	8.450	8.430	8.990	190,979,700	1,655,040,575	8.6661	3.989	3.980	3.985	3.975	4.239	404,998,310	4.0865	-7.84%
2007-03-02	0	9.180	9.180	9.190	8.940	9.550	117,354,500	1,087,080,630	9.2632	4.329	4.329	4.334	4.216	4.503	248,866,106	4.3681	-2.34%
2007-03-01	0	9.400	9.400	9.410	9.400	9.740	72,401,606	692,052,468	9.5585	4.433	4.433	4.437	4.433	4.593	153,537,408	4.5074	-2.69%
2007-02-28	0	9.660	9.650	9.660	9.100	9.790	186,117,100	1,764,208,523	9.4790	4.555	4.551	4.555	4.291	4.617	394,686,508	4.4699	-2.62%
2007-02-27	0	9.920	9.910	9.920	9.700	10.22	91,962,448	912,563,602	9.9232	4.678	4.673	4.678	4.574	4.819	195,018,822	4.6794	-1.59%
2007-02-26	0	10.08	10.06	10.08	9.850	10.14	85,819,814	863,707,219	10.064	4.753	4.744	4.753	4.645	4.782	181,992,535	4.7458	1.82%
2007-02-23	0	9.900	9.890	9.900	9.710	9.930	56,324,100	553,971,475	9.8354	4.668	4.664	4.668	4.579	4.683	119,442,880	4.6380	0.41%
2007-02-22	0	9.860	9.850	9.860	9.650	9.900	87,035,500	853,642,890	9.8080	4.650	4.645	4.650	4.551	4.668	184,570,561	4.6250	2.71%
2007-02-21	0	9.600	9.580	9.590	9.510	9.660	39,739,888	381,081,784	9.5894	4.527	4.518	4.522	4.485	4.555	84,273,813	4.5219	0.95%
2007-02-16	0	9.510	9.510	9.520	9.440	9.570	61,278,721	581,362,515	9.4872	4.485	4.485	4.489	4.451	4.513	129,949,824	4.4737	-1.55%
2007-02-15	0	9.660	9.650	9.660	9.610	9.720	52,472,252	507,312,369	9.6682	4.555	4.551	4.555	4.532	4.584	111,274,514	4.5591	0.94%
2007-02-14	0	9.570	9.550	9.560	9.440	9.600	42,785,584	406,984,846	9.5122	4.513	4.503	4.508	4.451	4.527	90,732,624	4.4855	1.27%
2007-02-13	0	9.450	9.450	9.460	9.400	9.750	88,425,600	843,667,018	9.5410	4.456	4.456	4.461	4.433	4.598	187,518,457	4.4991	-3.08%
2007-02-12	0	9.750	9.760	9.770	9.560	9.820	80,554,000	785,363,050	9.7495	4.598	4.602	4.607	4.508	4.631	170,825,663	4.5975	1.25%
2007-02-09	0	9.630	9.630	9.640	9.420	9.640	88,864,003	851,363,798	9.5805	4.541	4.541	4.546	4.442	4.546	188,448,149	4.5178	2.45%
2007-02-08	0	9.400	9.390	9.400	9.340	9.460	51,184,000	481,014,728	9.3978	4.433	4.428	4.433	4.404	4.461	108,542,602	4.4316	-0.21%
2007-02-07	0	9.420	9.400	9.420	9.270	9.440	59,371,929	556,257,861	9.3690	4.442	4.433	4.442	4.371	4.451	125,906,214	4.4180	1.62%
2007-02-06	0	9.270	9.250	9.260	9.220	9.320	53,642,000	497,410,566	9.2728	4.371	4.362	4.367	4.348	4.395	113,755,123	4.3726	1.09%
2007-02-05	0	9.170	9.160	9.170	9.000	9.370	67,745,200	626,795,053	9.2522	4.324	4.319	4.324	4.244	4.418	143,662,868	4.3630	1.10%
2007-02-02	0	9.070	9.070	9.080	8.870	9.120	79,436,200	716,308,600	9.0174	4.277	4.277	4.282	4.183	4.301	168,455,217	4.2522	2.02%
2007-02-01	0	8.890	8.870	8.880	8.640	9.040	79,138,221	698,479,682	8.8261	4.192	4.183	4.187	4.074	4.263	167,823,312	4.1620	0.00%
2007-01-31	0	8.890	8.870	8.880	8.780	9.150	76,682,000	685,545,290	8.9401	4.192	4.183	4.187	4.140	4.315	162,614,563	4.2158	-1.55%
2007-01-30	0	9.030	9.030	9.040	8.920	9.070	43,434,000	391,070,650	9.0038	4.258	4.258	4.263	4.206	4.277	92,107,677	4.2458	0.56%
2007-01-29	0	8.980	8.970	8.990	8.920	9.130	63,169,600	569,064,250	9.0085	4.235	4.230	4.239	4.206	4.305	133,959,689	4.2480	0.90%
2007-01-26	0	8.900	8.900	8.910	8.730	8.950	166,208,000	1,470,083,550	8.8448	4.197	4.197	4.202	4.117	4.220	352,466,566	4.1708	-1.77%
2007-01-25	0	9.060	9.050	9.060	9.030	9.440	117,530,595	1,082,499,270	9.2104	4.272	4.268	4.272	4.258	4.451	249,239,539	4.3432	-3.82%
2007-01-24	0	9.420	9.390	9.410	9.200	9.520	176,627,007	1,658,975,526	9.3925	4.442	4.428	4.437	4.338	4.489	374,561,481	4.4291	2.61%
2007-01-23	0	9.180	9.180	9.190	8.750	9.200	144,827,792	1,302,005,715	8.9900	4.329	4.329	4.334	4.126	4.338	307,126,941	4.2393	4.44%
2007-01-22	0	8.790	8.790	8.800	8.730	8.920	124,933,000	1,102,454,755	8.8244	4.145	4.145	4.150	4.117	4.206	264,937,341	4.1612	1.50%
2007-01-19	0	8.660	8.640	8.650	8.650	8.960	160,946,866	1,413,857,050	8.7846	4.084	4.074	4.079	4.079	4.225	341,309,620	4.1424	-0.80%
2007-01-18	0	8.730	8.740	8.750	8.200	8.800	240,655,000	2,063,779,865	8.5757	4.117	4.121	4.126	3.867	4.150	510,341,509	4.0439	5.95%
2007-01-17	0	8.240	8.240	8.250	8.200	8.370	78,499,000	650,043,880	8.2809	3.886	3.886	3.890	3.867	3.947	166,467,757	3.9049	-1.67%
2007-01-16	0	8.380	8.380	8.390	8.210	8.390	110,576,500	921,006,318	8.3291	3.952	3.952	3.956	3.871	3.956	234,492,439	3.9277	1.45%
2007-01-15	0	8.260	8.250	8.260	7.970	8.300	108,914,000	890,611,610	8.1772	3.895	3.890	3.895	3.758	3.914	230,966,883	3.8560	4.42%
2007-01-12	0	7.910	7.910	7.930	7.880	7.990	77,736,121	616,274,999	7.9278	3.730	3.730	3.739	3.716	3.768	164,849,969	3.7384	1.28%
2007-01-11	0	7.810	7.800	7.810	7.800	8.080	99,645,200	788,243,280	7.9105	3.683	3.678	3.683	3.678	3.810	211,311,137	3.7302	-1.88%
2007-01-10	0	7.960	7.960	7.970	7.870	8.100	109,981,700	876,490,819	7.9694	3.754	3.754	3.758	3.711	3.820	233,231,085	3.7580	-1.36%
2007-01-09	0	8.070	8.070	8.080	8.030	8.550	132,152,969	1,087,521,399	8.2293	3.805	3.805	3.810	3.787	4.032	280,248,263	3.8806	-3.24%
2007-01-08	0	8.340	8.330	8.340	7.870	8.370	165,709,901	1,357,645,464	8.1929	3.933	3.928	3.933	3.711	3.947	351,410,280	3.8634	3.09%
2007-01-05	0	8.090	8.070	8.090	7.540	8.100	206,877,518	1,633,079,030	7.8939	3.815	3.805	3.815	3.556	3.820	438,711,786	3.7224	3.45%
2007-01-04	0	7.820	7.810	7.820	7.780	8.320	228,926,758	1,845,937,752	8.0634	3.688	3.683	3.688	3.669	3.923	485,470,184	3.8024	-5.67%
2007-01-03	0	8.290	8.270	8.280	8.000	8.580	196,512,703	1,628,433,192	8.2867	3.909	3.900	3.904	3.772	4.046	416,731,792	3.9076	-1.66%
2007-01-02	0	8.430	8.390	8.400	7.750	8.480	221,918,130	1,825,640,651	8.2266	3.975	3.956	3.961	3.655	3.999	470,607,440	3.8793	9.62%
2006-12-29	0	7.690	7.670	7.680	7.440	7.720	129,688,760	987,153,295	7.6117	3.626	3.617	3.622	3.508	3.640	275,022,574	3.5894	0.13%
2006-12-28	0	7.680	7.680	7.690	7.380	7.730	219,084,309	1,663,998,704	7.5952	3.622	3.622	3.626	3.480	3.645	464,597,938	3.5816	4.35%
2006-12-27	0	7.360	7.360	7.370	7.200	7.520	156,213,805	1,149,905,267	7.3611	3.471	3.471	3.475	3.395	3.546	331,272,523	3.4712	3.95%
2006-12-22	0	7.080	7.080	7.090	6.840	7.180	284,752,542	2,009,239,908	7.0561	3.339	3.339	3.343	3.225	3.386	603,856,317	3.3273	3.96%
2006-12-21	0	6.810	6.800	6.810	6.530	6.940	247,906,989	1,681,085,069	6.7811	3.211	3.207	3.211	3.079	3.273	525,720,334	3.1977	5.09%
2006-12-20	0	6.480	6.470	6.480	6.270	6.530	266,198,682	1,705,923,505	6.4085	3.056	3.051	3.056	2.957	3.079	564,510,345	3.0220	3.18%
2006-12-19	0	6.280	6.270	6.280	5.930	6.300	433,472,078	2,642,726,459	6.0966	2.961	2.957	2.961	2.796	2.971	919,236,228	2.8749	2.61%
2006-12-18	0	6.120	6.150	6.160	6.060	6.410	349,396,832	2,184,008,381	6.2508	2.886	2.900	2.905	2.858	3.023	740,943,286	2.9476	-3.32%
2006-12-15	0	6.330	6.330	6.350	6.070	7.800	1,708,078,339	11,502,793,836	6.7343	2.985	2.985	2.994	2.862	3.678	3,622,211,370	3.1756