China CITIC Bank Corporation Limited: H HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00998	2007-04-27			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	7.180	7.170	7.180	7.150	7.360	14,708,428	105,891,450	7.1994	7.180	7.170	7.180	7.150	7.360	14,708,428	7.1994	-1.10%
2026-02-02	0	7.260	7.240	7.260	7.160	7.310	15,972,904	115,667,180	7.2415	7.260	7.240	7.260	7.160	7.310	15,972,904	7.2415	-0.27%
2026-01-30	0	7.280	7.280	7.290	7.260	7.460	26,377,045	192,909,431	7.3135	7.280	7.280	7.290	7.260	7.460	26,377,045	7.3135	-1.62%
2026-01-29	0	7.400	7.390	7.400	7.210	7.420	30,308,883	223,014,893	7.3581	7.400	7.390	7.400	7.210	7.420	30,308,883	7.3581	1.37%
2026-01-28	0	7.300	7.260	7.300	7.120	7.350	35,448,635	257,752,904	7.2712	7.300	7.260	7.300	7.120	7.350	35,448,635	7.2712	1.11%
2026-01-27	0	7.220	7.200	7.220	6.960	7.230	34,702,826	248,218,516	7.1527	7.220	7.200	7.220	6.960	7.230	34,702,826	7.1527	3.29%
2026-01-26	0	6.990	6.970	6.990	6.840	7.050	16,890,125	117,665,528	6.9665	6.990	6.970	6.990	6.840	7.050	16,890,125	6.9665	0.87%
2026-01-23	0	6.930	6.920	6.930	6.900	7.090	22,650,383	157,471,782	6.9523	6.930	6.920	6.930	6.900	7.090	22,650,383	6.9523	-2.26%
2026-01-22	0	7.090	7.090	7.100	6.980	7.120	26,460,256	187,019,778	7.0680	7.090	7.090	7.100	6.980	7.120	26,460,256	7.0680	1.29%
2026-01-21	0	7.000	7.000	7.010	6.990	7.190	17,143,204	121,136,476	7.0662	7.000	7.000	7.010	6.990	7.190	17,143,204	7.0662	-2.37%
2026-01-20	0	7.170	7.150	7.170	7.080	7.250	15,201,952	109,048,270	7.1733	7.170	7.150	7.170	7.080	7.250	15,201,952	7.1733	0.99%
2026-01-19	0	7.100	7.100	7.110	7.040	7.200	20,388,500	145,354,025	7.1292	7.100	7.100	7.110	7.040	7.200	20,388,500	7.1292	0.00%
2026-01-16	0	7.100	7.090	7.100	7.070	7.210	18,297,210	130,249,185	7.1185	7.100	7.090	7.100	7.070	7.210	18,297,210	7.1185	-0.98%
2026-01-15	0	7.170	7.160	7.170	7.070	7.220	19,871,636	142,412,117	7.1666	7.170	7.160	7.170	7.070	7.220	19,871,636	7.1666	1.27%
2026-01-14	0	7.080	7.070	7.080	6.930	7.130	41,245,391	290,873,739	7.0523	7.080	7.070	7.080	6.930	7.130	41,245,391	7.0523	-0.84%
2026-01-13	0	7.140	7.130	7.140	6.910	7.140	37,389,259	263,744,447	7.0540	7.140	7.130	7.140	6.910	7.140	37,389,259	7.0540	3.93%
2026-01-09	0	6.870	6.860	6.870	6.830	6.930	18,446,588	126,565,056	6.8612	6.870	6.860	6.870	6.830	6.930	18,446,588	6.8612	-0.15%
2026-01-08	0	6.880	6.870	6.880	6.840	6.980	12,462,894	85,883,299	6.8911	6.880	6.870	6.880	6.840	6.980	12,462,894	6.8911	-1.57%
2026-01-07	0	6.990	6.980	6.990	6.870	7.020	30,382,495	210,637,095	6.9328	6.990	6.980	6.990	6.870	7.020	30,382,495	6.9328	0.29%
2026-01-06	0	6.970	6.960	6.970	6.820	6.990	27,047,918	187,156,788	6.9195	6.970	6.960	6.970	6.820	6.990	27,047,918	6.9195	0.14%
2026-01-05	0	6.960	6.950	6.960	6.880	7.030	25,636,747	178,211,532	6.9514	6.960	6.950	6.960	6.880	7.030	25,636,747	6.9514	0.29%
2025-12-31	0	6.940	6.910	6.940	6.880	6.990	10,900,508	75,565,612	6.9323	6.940	6.910	6.940	6.880	6.990	10,900,508	6.9323	0.00%
2025-12-30	0	6.940	6.930	6.940	6.880	7.030	32,631,238	226,864,892	6.9524	6.940	6.930	6.940	6.880	7.030	32,631,238	6.9524	0.43%
2025-12-29	0	6.910	6.900	6.910	6.830	6.970	26,442,850	182,091,045	6.8862	6.910	6.900	6.910	6.830	6.970	26,442,850	6.8862	0.88%
2025-12-24	0	6.850	6.820	6.850	6.810	6.910	13,883,689	94,905,851	6.8358	6.850	6.820	6.850	6.810	6.910	13,883,689	6.8358	-0.87%
2025-12-23	0	6.910	6.900	6.910	6.870	7.000	25,118,120	173,615,781	6.9120	6.910	6.900	6.910	6.870	7.000	25,118,120	6.9120	0.00%
2025-12-22	0	6.910	6.900	6.910	6.870	6.980	23,550,472	162,676,869	6.9076	6.910	6.900	6.910	6.870	6.980	23,550,472	6.9076	0.00%
2025-12-19	0	6.910	6.910	6.930	6.900	7.030	26,589,867	184,246,279	6.9292	6.910	6.910	6.930	6.900	7.030	26,589,867	6.9292	-0.86%
2025-12-18	0	6.970	6.970	6.980	6.820	7.000	21,435,320	148,723,288	6.9382	6.970	6.970	6.980	6.820	7.000	21,435,320	6.9382	1.16%
2025-12-17	0	6.890	6.870	6.890	6.810	6.910	16,623,563	114,191,733	6.8693	6.890	6.870	6.890	6.810	6.910	16,623,563	6.8693	0.44%
2025-12-16	0	6.860	6.860	6.870	6.810	7.030	18,536,452	127,239,695	6.8643	6.860	6.860	6.870	6.810	7.030	18,536,452	6.8643	-2.14%
2025-12-15	0	7.010	7.000	7.010	6.930	7.050	18,294,903	127,898,400	6.9909	7.010	7.000	7.010	6.930	7.050	18,294,903	6.9909	0.14%
2025-12-12	0	7.000	7.000	7.010	6.940	7.070	20,729,105	145,068,442	6.9983	7.000	7.000	7.010	6.940	7.070	20,729,105	6.9983	0.14%
2025-12-11	0	6.990	6.980	6.990	6.890	7.010	36,895,100	255,751,880	6.9319	6.990	6.980	6.990	6.890	7.010	36,895,100	6.9319	0.14%
2025-12-10	0	6.980	6.970	6.980	6.860	7.010	32,794,257	227,540,573	6.9384	6.980	6.970	6.980	6.860	7.010	32,794,257	6.9384	-0.14%
2025-12-09	0	6.990	6.980	6.990	6.940	7.080	21,452,507	150,030,248	6.9936	6.990	6.980	6.990	6.940	7.080	21,452,507	6.9936	-0.99%
2025-12-08	0	7.060	7.050	7.060	7.000	7.170	22,849,393	161,023,084	7.0471	7.060	7.050	7.060	7.000	7.170	22,849,393	7.0471	-1.26%
2025-12-05	0	7.150	7.140	7.150	7.060	7.200	26,619,132	189,301,674	7.1115	7.150	7.140	7.150	7.060	7.200	26,619,132	7.1115	-0.42%
2025-12-04	0	7.180	7.180	7.190	7.060	7.210	41,636,609	297,449,080	7.1439	7.180	7.180	7.190	7.060	7.210	41,636,609	7.1439	0.28%
2025-12-03	0	7.160	7.150	7.160	7.110	7.260	24,257,193	173,747,481	7.1627	7.160	7.150	7.160	7.110	7.260	24,257,193	7.1627	-1.10%
2025-12-02	0	7.240	7.210	7.240	7.120	7.250	30,361,139	218,753,799	7.2051	7.240	7.210	7.240	7.120	7.250	30,361,139	7.2051	0.98%
2025-12-01	0	7.170	7.160	7.170	7.060	7.250	29,757,026	212,046,765	7.1259	7.170	7.160	7.170	7.060	7.250	29,757,026	7.1259	0.00%
2025-11-28	0	7.170	7.160	7.170	7.140	7.340	25,714,094	185,183,157	7.2016	7.170	7.160	7.170	7.140	7.340	25,714,094	7.2016	-1.78%
2025-11-27	0	7.300	7.300	7.310	7.280	7.420	23,087,737	169,201,513	7.3286	7.300	7.300	7.310	7.280	7.420	23,087,737	7.3286	-1.22%
2025-11-26	0	7.390	7.380	7.390	7.360	7.520	16,791,811	124,441,650	7.4109	7.390	7.380	7.390	7.360	7.520	16,791,811	7.4109	-0.67%
2025-11-25	0	7.440	7.430	7.440	7.250	7.480	24,219,711	179,362,386	7.4056	7.440	7.430	7.440	7.250	7.480	24,219,711	7.4056	2.20%
2025-11-24	0	7.280	7.270	7.280	7.180	7.330	57,856,555	420,892,713	7.2748	7.280	7.270	7.280	7.180	7.330	57,856,555	7.2748	0.14%
2025-11-21	0	7.270	7.260	7.270	7.230	7.400	31,905,408	233,055,750	7.3046	7.270	7.260	7.270	7.230	7.400	31,905,408	7.3046	-1.09%
2025-11-20	0	7.350	7.340	7.350	7.300	7.430	20,852,453	153,518,368	7.3621	7.350	7.340	7.350	7.300	7.430	20,852,453	7.3621	0.41%
2025-11-19	0	7.320	7.310	7.320	7.270	7.400	35,607,820	260,658,426	7.3203	7.320	7.310	7.320	7.270	7.400	35,607,820	7.3203	0.14%
2025-11-18	0	7.310	7.300	7.310	7.280	7.570	20,816,216	153,066,435	7.3532	7.310	7.300	7.310	7.280	7.570	20,816,216	7.3532	-2.40%
2025-11-17	0	7.490	7.480	7.490	7.380	7.570	12,128,594	90,445,320	7.4572	7.490	7.480	7.490	7.380	7.570	12,128,594	7.4572	-0.53%
2025-11-14	0	7.530	7.520	7.530	7.480	7.600	20,623,725	155,427,017	7.5363	7.530	7.520	7.530	7.480	7.600	20,623,725	7.5363	-1.18%
2025-11-13	0	7.620	7.610	7.620	7.520	7.640	18,820,258	142,886,481	7.5922	7.620	7.610	7.620	7.520	7.640	18,820,258	7.5922	0.53%
2025-11-12	0	7.580	7.580	7.590	7.540	7.640	23,016,799	174,679,492	7.5892	7.580	7.580	7.590	7.540	7.640	23,016,799	7.5892	0.40%
2025-11-11	0	7.550	7.540	7.550	7.450	7.580	18,208,743	136,782,765	7.5119	7.550	7.540	7.550	7.450	7.580	18,208,743	7.5119	0.00%
2025-11-10	0	7.550	7.540	7.550	7.310	7.560	30,334,155	227,104,573	7.4868	7.550	7.540	7.550	7.310	7.560	30,334,155	7.4868	2.30%
2025-11-07	0	7.380	7.370	7.380	7.290	7.400	17,772,556	130,916,467	7.3662	7.380	7.370	7.380	7.290	7.400	17,772,556	7.3662	1.23%
2025-11-06	0	7.290	7.280	7.290	7.230	7.370	20,006,831	145,823,261	7.2887	7.290	7.280	7.290	7.230	7.370	20,006,831	7.2887	-0.55%
2025-11-05	0	7.330	7.320	7.330	7.260	7.410	20,592,038	150,756,596	7.3211	7.330	7.320	7.330	7.260	7.410	20,592,038	7.3211	-0.95%
2025-11-04	0	7.400	7.390	7.400	7.280	7.550	80,126,422	594,887,167	7.4244	7.400	7.390	7.400	7.280	7.550	80,126,422	7.4244	1.09%
2025-11-03	0	7.320	7.320	7.330	7.150	7.390	55,040,946	401,579,580	7.2960	7.320	7.320	7.330	7.150	7.390	55,040,946	7.2960	1.61%
2025-10-31	0	7.410	7.410	7.430	7.330	7.530	59,221,757	440,250,606	7.4339	7.204	7.204	7.223	7.126	7.321	60,915,888	7.2272	-1.20%
2025-10-30	0	7.500	7.500	7.510	7.460	7.600	42,012,425	316,292,343	7.5285	7.291	7.291	7.301	7.253	7.389	43,214,256	7.3192	-0.40%
2025-10-28	0	7.530	7.530	7.540	7.460	7.590	23,318,999	175,603,708	7.5305	7.321	7.321	7.330	7.253	7.379	23,986,075	7.3211	-0.66%
2025-10-27	0	7.580	7.570	7.580	7.430	7.610	27,098,818	204,506,972	7.5467	7.369	7.359	7.369	7.223	7.398	27,874,022	7.3368	0.80%
2025-10-24	0	7.520	7.490	7.520	7.450	7.540	20,225,534	151,675,514	7.4992	7.311	7.282	7.311	7.243	7.330	20,804,117	7.2906	0.27%
2025-10-23	0	7.500	7.480	7.500	7.410	7.520	31,132,023	232,659,583	7.4733	7.291	7.272	7.291	7.204	7.311	32,022,603	7.2655	0.94%
2025-10-22	0	7.430	7.420	7.430	7.270	7.440	21,811,486	160,920,689	7.3778	7.223	7.214	7.223	7.068	7.233	22,435,438	7.1726	1.23%
2025-10-21	0	7.340	7.330	7.340	7.190	7.350	25,706,228	187,272,371	7.2851	7.136	7.126	7.136	6.990	7.146	26,441,595	7.0825	2.37%
2025-10-20	0	7.170	7.150	7.170	7.070	7.230	33,649,939	240,596,763	7.1500	6.971	6.951	6.971	6.873	7.029	34,612,548	6.9511	0.14%
2025-10-17	0	7.160	7.150	7.160	7.130	7.350	33,297,715	239,980,371	7.2071	6.961	6.951	6.961	6.932	7.146	34,250,248	7.0067	-1.78%
2025-10-16	0	7.290	7.290	7.300	7.030	7.310	34,149,793	246,627,694	7.2219	7.087	7.087	7.097	6.834	7.107	35,126,701	7.0211	2.97%
2025-10-15	0	7.080	7.080	7.090	7.040	7.180	51,412,911	365,246,539	7.1042	6.883	6.883	6.893	6.844	6.980	52,883,658	6.9066	0.85%
2025-10-14	0	7.020	7.020	7.030	6.780	7.060	48,029,003	335,778,382	6.9912	6.825	6.825	6.834	6.591	6.864	49,402,948	6.7967	2.93%
2025-10-13	0	6.820	6.820	6.830	6.550	6.830	42,648,218	287,651,187	6.7447	6.630	6.630	6.640	6.368	6.640	43,868,237	6.5572	0.74%
2025-10-10	0	6.770	6.770	6.780	6.660	6.800	25,103,934	169,750,241	6.7619	6.582	6.582	6.591	6.475	6.611	25,822,071	6.5738	1.04%
2025-10-09	0	6.700	6.700	6.710	6.560	6.730	22,648,778	151,067,166	6.6700	6.514	6.514	6.523	6.378	6.543	23,296,682	6.4845	1.52%
2025-10-08	0	6.600	6.590	6.600	6.520	6.650	13,042,401	85,787,410	6.5776	6.416	6.407	6.416	6.339	6.465	13,415,499	6.3946	-0.60%
2025-10-06	0	6.640	6.640	6.660	6.610	6.710	4,076,336	27,107,929	6.6501	6.455	6.455	6.475	6.426	6.523	4,192,946	6.4651	-0.15%
2025-10-03	0	6.650	6.640	6.650	6.620	6.710	6,290,091	41,866,419	6.6559	6.465	6.455	6.465	6.436	6.523	6,470,029	6.4708	-0.60%
2025-10-02	0	6.690	6.690	6.700	6.630	6.720	6,806,971	45,471,874	6.6802	6.504	6.504	6.514	6.446	6.533	7,001,695	6.4944	0.00%
2025-09-30	0	6.690	6.680	6.690	6.650	6.790	32,415,148	216,655,422	6.6838	6.504	6.494	6.504	6.465	6.601	33,342,434	6.4979	-1.04%
2025-09-29	0	6.760	6.760	6.770	6.660	6.790	25,147,422	168,987,579	6.7199	6.572	6.572	6.582	6.475	6.601	25,866,803	6.5330	0.45%
2025-09-26	0	6.730	6.730	6.740	6.540	6.780	36,258,994	242,655,024	6.6923	6.543	6.543	6.553	6.358	6.591	37,296,239	6.5062	1.82%
2025-09-25	0	6.610	6.600	6.610	6.560	6.830	38,071,373	251,560,672	6.6076	6.426	6.416	6.426	6.378	6.640	39,160,464	6.4238	-2.79%
2025-09-24	0	6.800	6.800	6.810	6.730	6.930	31,083,195	211,331,191	6.7989	6.611	6.611	6.621	6.543	6.737	31,972,378	6.6098	-0.44%
2025-09-23	0	6.830	6.830	6.840	6.810	6.950	24,818,137	170,278,897	6.8611	6.640	6.640	6.650	6.621	6.757	25,528,099	6.6703	-0.58%
2025-09-22	0	6.870	6.860	6.870	6.830	6.970	30,656,638	211,152,284	6.8877	6.679	6.669	6.679	6.640	6.776	31,533,619	6.6961	-0.87%
2025-09-19	0	6.930	6.930	6.940	6.830	6.990	47,211,002	327,364,428	6.9341	6.737	6.737	6.747	6.640	6.796	48,561,546	6.7412	0.58%
2025-09-18	0	6.890	6.880	6.890	6.810	7.030	29,095,879	200,803,617	6.9014	6.698	6.689	6.698	6.621	6.834	29,928,212	6.7095	-1.85%
2025-09-17	0	7.020	7.010	7.020	6.980	7.160	35,060,301	246,625,723	7.0343	6.825	6.815	6.825	6.786	6.961	36,063,256	6.8387	-0.71%
2025-09-16	0	7.070	7.060	7.070	7.040	7.210	34,973,016	247,912,348	7.0887	6.873	6.864	6.873	6.844	7.009	35,973,474	6.8915	-1.39%
2025-09-15	0	7.170	7.160	7.170	7.120	7.280	33,515,818	240,559,722	7.1775	6.971	6.961	6.971	6.922	7.078	34,474,590	6.9779	-1.38%
2025-09-12	0	7.270	7.260	7.270	7.200	7.370	32,016,691	232,423,781	7.2595	7.068	7.058	7.068	7.000	7.165	32,932,578	7.0576	-0.68%
2025-09-11	0	7.320	7.320	7.330	7.260	7.480	44,364,248	327,290,681	7.3774	7.116	7.116	7.126	7.058	7.272	45,633,357	7.1722	-0.41%
2025-09-10	0	7.350	7.340	7.350	7.140	7.380	29,269,101	213,132,198	7.2818	7.146	7.136	7.146	6.941	7.175	30,106,389	7.0793	2.23%
2025-09-09	0	7.190	7.180	7.190	7.040	7.200	33,250,098	237,183,047	7.1333	6.990	6.980	6.990	6.844	7.000	34,201,269	6.9349	1.70%
2025-09-08	0	7.070	7.060	7.070	7.010	7.100	24,469,511	172,757,560	7.0601	6.873	6.864	6.873	6.815	6.903	25,169,500	6.8638	0.43%
2025-09-05	0	7.040	7.030	7.040	6.880	7.050	21,733,323	152,057,111	6.9965	6.844	6.834	6.844	6.689	6.854	22,355,039	6.8019	1.00%
2025-09-04	0	6.970	6.970	6.980	6.810	7.000	30,626,251	212,019,912	6.9228	6.776	6.776	6.786	6.621	6.805	31,502,363	6.7303	0.43%
2025-09-03	0	6.940	6.940	6.950	6.880	7.060	21,133,176	146,451,607	6.9299	6.747	6.747	6.757	6.689	6.864	21,737,724	6.7372	-0.86%
2025-09-02	0	7.000	7.000	7.010	6.810	7.110	45,197,753	316,344,375	6.9991	6.805	6.805	6.815	6.621	6.912	46,490,705	6.8045	1.89%
2025-09-01	0	6.870	6.870	6.880	6.830	7.060	39,930,745	275,542,795	6.9005	6.679	6.679	6.689	6.640	6.864	41,073,026	6.7086	-1.29%
2025-08-29	0	6.960	6.960	6.980	6.960	7.270	39,239,090	277,927,186	7.0829	6.766	6.766	6.786	6.766	7.068	40,361,585	6.8859	-1.69%
2025-08-28	0	7.080	7.080	7.110	6.880	7.130	55,510,218	391,301,934	7.0492	6.883	6.883	6.912	6.689	6.932	57,098,174	6.8531	3.21%
2025-08-27	0	6.860	6.850	6.860	6.800	7.030	45,084,423	310,319,662	6.8831	6.669	6.659	6.669	6.611	6.834	46,374,133	6.6917	-1.72%
2025-08-26	0	6.980	6.970	6.980	6.960	7.170	53,213,696	374,146,279	7.0310	6.786	6.776	6.786	6.766	6.971	54,735,957	6.8355	-1.69%
2025-08-25	0	7.100	7.090	7.100	7.060	7.250	78,823,634	563,150,080	7.1444	6.903	6.893	6.903	6.864	7.048	81,078,507	6.9457	-1.66%
2025-08-22	0	7.220	7.220	7.230	7.140	7.360	40,321,722	290,133,273	7.1955	7.019	7.019	7.029	6.941	7.155	41,475,188	6.9953	-1.37%
2025-08-21	0	7.320	7.320	7.330	7.280	7.400	31,853,335	233,247,944	7.3226	7.116	7.116	7.126	7.078	7.194	32,764,549	7.1189	-0.41%
2025-08-20	0	7.350	7.350	7.360	7.230	7.400	31,241,173	229,263,905	7.3385	7.146	7.146	7.155	7.029	7.194	32,134,876	7.1344	1.24%
2025-08-19	0	7.260	7.260	7.280	7.220	7.330	25,502,707	185,492,335	7.2734	7.058	7.058	7.078	7.019	7.126	26,232,252	7.0712	-0.14%
2025-08-18	0	7.270	7.260	7.270	7.240	7.360	40,216,335	293,842,162	7.3065	7.068	7.058	7.068	7.039	7.155	41,366,786	7.1033	0.00%
2025-08-15	0	7.270	7.270	7.280	7.140	7.370	69,079,250	500,322,008	7.2427	7.068	7.068	7.078	6.941	7.165	71,055,370	7.0413	-1.76%
2025-08-14	0	7.400	7.400	7.410	7.380	7.660	30,795,287	230,133,741	7.4730	7.194	7.194	7.204	7.175	7.447	31,676,234	7.2652	-2.12%
2025-08-13	0	7.560	7.560	7.570	7.510	7.650	27,439,914	207,351,300	7.5566	7.350	7.350	7.359	7.301	7.437	28,224,876	7.3464	-0.92%
2025-08-12	0	7.630	7.620	7.630	7.450	7.630	23,253,851	176,592,637	7.5941	7.418	7.408	7.418	7.243	7.418	23,919,064	7.3829	1.87%
2025-08-11	0	7.490	7.460	7.490	7.380	7.530	23,758,564	177,566,613	7.4738	7.282	7.253	7.282	7.175	7.321	24,438,215	7.2659	-0.40%
2025-08-08	0	7.520	7.500	7.520	7.460	7.560	13,115,214	98,491,640	7.5097	7.311	7.291	7.311	7.253	7.350	13,490,395	7.3009	0.00%
2025-08-07	0	7.520	7.510	7.520	7.380	7.570	21,104,493	157,488,791	7.4623	7.311	7.301	7.311	7.175	7.359	21,708,220	7.2548	1.08%
2025-08-06	0	7.440	7.430	7.440	7.410	7.670	28,928,477	216,526,360	7.4849	7.233	7.223	7.233	7.204	7.457	29,756,021	7.2767	-1.98%
2025-08-05	0	7.590	7.580	7.590	7.340	7.610	36,174,404	272,694,009	7.5383	7.379	7.369	7.379	7.136	7.398	37,209,229	7.3287	3.13%
2025-08-04	0	7.360	7.360	7.370	7.250	7.420	14,861,523	109,252,210	7.3513	7.155	7.155	7.165	7.048	7.214	15,286,660	7.1469	0.96%
2025-08-01	0	7.290	7.280	7.290	7.210	7.400	32,792,524	239,363,190	7.2993	7.087	7.078	7.087	7.009	7.194	33,730,605	7.0963	-0.27%
2025-07-31	0	7.310	7.310	7.320	7.210	7.350	52,670,339	384,508,715	7.3003	7.107	7.107	7.116	7.009	7.146	54,177,056	7.0973	-0.41%
2025-07-30	0	7.340	7.340	7.350	7.260	7.430	42,621,713	312,673,949	7.3360	7.136	7.136	7.146	7.058	7.223	43,840,974	7.1320	-0.14%
2025-07-29	0	7.350	7.340	7.350	7.310	7.520	34,464,444	253,817,412	7.3646	7.146	7.136	7.146	7.107	7.311	35,450,353	7.1598	-2.13%
2025-07-28	0	7.510	7.500	7.510	7.450	7.650	43,124,726	324,621,002	7.5275	7.301	7.291	7.301	7.243	7.437	44,358,376	7.3181	0.13%
2025-07-25	0	7.500	7.490	7.500	7.460	7.610	46,648,803	350,333,374	7.5100	7.291	7.282	7.291	7.253	7.398	47,983,265	7.3012	-1.70%
2025-07-24	0	7.630	7.620	7.630	7.570	7.740	78,235,683	598,891,704	7.6550	7.418	7.408	7.418	7.359	7.525	80,473,737	7.4421	-0.39%
2025-07-23	0	7.660	7.630	7.660	7.500	7.660	66,216,900	503,125,308	7.5981	7.447	7.418	7.447	7.291	7.447	68,111,138	7.3868	2.13%
2025-07-22	0	7.500	7.490	7.500	7.400	7.670	81,473,399	609,741,804	7.4839	7.291	7.282	7.291	7.194	7.457	83,804,073	7.2758	-1.57%
2025-07-21	0	7.620	7.610	7.620	7.470	7.640	43,928,386	331,775,604	7.5526	7.408	7.398	7.408	7.262	7.428	45,185,026	7.3426	0.53%
2025-07-18	0	7.580	7.570	7.580	7.500	7.660	50,591,348	382,780,071	7.5661	7.369	7.359	7.369	7.291	7.447	52,038,593	7.3557	0.93%
2025-07-17	0	7.510	7.510	7.520	7.450	7.630	40,610,684	305,950,530	7.5337	7.301	7.301	7.311	7.243	7.418	41,772,416	7.3242	-0.79%
2025-07-16	0	7.570	7.560	7.570	7.490	7.680	60,772,554	459,824,073	7.5663	7.359	7.350	7.359	7.282	7.466	62,511,048	7.3559	-1.05%
2025-07-15	0	7.650	7.650	7.660	7.640	8.000	60,801,924	470,733,007	7.7421	7.437	7.437	7.447	7.428	7.778	62,541,258	7.5268	-3.89%
2025-07-14	0	7.960	7.950	7.960	7.810	8.120	53,340,876	426,854,018	8.0024	7.739	7.729	7.739	7.593	7.894	54,866,775	7.7798	1.66%
2025-07-11	0	7.830	7.820	7.830	7.820	8.050	46,292,105	368,501,757	7.9604	7.612	7.603	7.612	7.603	7.826	47,616,363	7.7390	-2.13%
2025-07-10	0	8.000	7.990	8.000	7.700	8.050	66,379,943	528,622,575	7.9636	7.778	7.768	7.778	7.486	7.826	68,278,845	7.7421	3.63%
2025-07-09	0	7.720	7.710	7.720	7.630	7.770	37,906,408	291,701,668	7.6953	7.505	7.496	7.505	7.418	7.554	38,990,780	7.4813	-0.77%
2025-07-08	0	7.780	7.760	7.780	7.750	7.890	48,984,951	383,000,878	7.8187	7.564	7.544	7.564	7.534	7.671	50,386,242	7.6013	-0.77%
2025-07-07	0	7.840	7.830	7.840	7.700	7.840	34,564,712	268,901,808	7.7797	7.622	7.612	7.622	7.486	7.622	35,553,490	7.5633	1.03%
2025-07-04	0	7.760	7.740	7.760	7.630	7.780	42,041,651	323,447,511	7.6935	7.544	7.525	7.544	7.418	7.564	43,244,318	7.4795	0.65%
2025-07-03	0	7.710	7.700	7.710	7.550	7.720	44,729,374	342,136,107	7.6490	7.496	7.486	7.496	7.340	7.505	46,008,928	7.4363	0.26%
2025-07-02	0	7.690	7.680	7.690	7.500	7.780	70,491,705	542,536,673	7.6965	7.476	7.466	7.476	7.291	7.564	72,508,230	7.4824	2.81%
2025-06-30	0	7.480	7.480	7.490	7.400	7.630	88,034,829	656,993,970	7.4629	7.272	7.272	7.282	7.194	7.418	90,553,203	7.2553	-2.35%
2025-06-27	0	7.660	7.660	7.670	7.580	7.830	105,121,482	809,104,107	7.6968	7.447	7.447	7.457	7.369	7.612	108,128,646	7.4828	-1.29%
2025-06-26	0	7.760	7.760	7.770	7.720	7.830	62,619,818	486,329,140	7.7664	7.544	7.544	7.554	7.505	7.612	64,411,156	7.5504	-0.64%
2025-06-25	0	7.810	7.800	7.810	7.530	7.850	72,911,701	561,984,217	7.7077	7.593	7.583	7.593	7.321	7.632	74,997,454	7.4934	1.67%
2025-06-24	0	7.870	7.860	7.870	7.800	7.950	76,716,349	604,191,840	7.8757	7.468	7.459	7.468	7.402	7.544	80,845,923	7.4734	0.64%
2025-06-23	0	7.820	7.810	7.820	7.670	7.880	54,148,440	421,933,607	7.7922	7.421	7.411	7.421	7.278	7.477	57,063,203	7.3941	0.00%
2025-06-20	0	7.820	7.820	7.830	7.710	7.970	94,724,936	743,176,035	7.8456	7.421	7.421	7.430	7.316	7.563	99,823,896	7.4449	0.90%
2025-06-19	0	7.750	7.740	7.750	7.670	7.880	112,747,874	879,649,855	7.8019	7.354	7.345	7.354	7.278	7.477	118,816,993	7.4034	-0.13%
2025-06-18	0	7.760	7.760	7.780	7.600	7.790	68,338,534	528,065,393	7.7272	7.364	7.364	7.383	7.212	7.392	72,017,137	7.3325	1.97%
2025-06-17	0	7.610	7.610	7.620	7.500	7.660	60,519,659	460,629,020	7.6112	7.221	7.221	7.231	7.117	7.269	63,777,379	7.2225	0.79%
2025-06-16	0	7.550	7.550	7.560	7.400	7.600	58,848,546	441,937,435	7.5097	7.164	7.164	7.174	7.022	7.212	62,016,312	7.1261	0.80%
2025-06-13	0	7.490	7.460	7.490	7.330	7.490	69,140,169	514,056,921	7.4350	7.107	7.079	7.107	6.956	7.107	72,861,924	7.0552	1.49%
2025-06-12	0	7.380	7.380	7.390	7.380	7.500	42,001,119	311,944,651	7.4271	7.003	7.003	7.013	7.003	7.117	44,262,002	7.0477	-0.40%
2025-06-11	0	7.410	7.400	7.410	7.250	7.420	57,907,398	425,509,693	7.3481	7.032	7.022	7.032	6.880	7.041	61,024,503	6.9728	1.93%
2025-06-10	0	7.270	7.260	7.270	7.160	7.320	64,641,169	469,211,486	7.2587	6.899	6.889	6.899	6.794	6.946	68,120,747	6.8879	0.69%
2025-06-09	0	7.220	7.220	7.230	7.070	7.260	66,188,311	473,915,145	7.1601	6.851	6.851	6.861	6.709	6.889	69,751,170	6.7944	0.14%
2025-06-06	0	7.210	7.210	7.250	7.150	7.300	64,599,916	467,589,556	7.2382	6.842	6.842	6.880	6.785	6.927	68,077,273	6.8685	0.56%
2025-06-05	0	7.170	7.170	7.180	7.110	7.240	49,633,352	355,951,134	7.1716	6.804	6.804	6.813	6.747	6.870	52,305,072	6.8053	0.99%
2025-06-04	0	7.100	7.100	7.120	7.060	7.170	71,391,763	508,260,419	7.1193	6.737	6.737	6.756	6.699	6.804	75,234,719	6.7557	-0.42%
2025-06-03	0	7.130	7.120	7.130	6.800	7.140	85,145,757	601,437,636	7.0636	6.766	6.756	6.766	6.453	6.775	89,729,079	6.7028	5.47%
2025-06-02	0	6.760	6.760	6.770	6.630	6.910	25,731,364	174,968,818	6.7998	6.415	6.415	6.424	6.291	6.557	27,116,461	6.4525	-2.17%
2025-05-30	0	6.910	6.900	6.910	6.780	6.930	138,120,188	952,162,824	6.8937	6.557	6.548	6.557	6.434	6.576	145,555,077	6.5416	1.77%
2025-05-29	0	6.790	6.780	6.790	6.650	6.830	37,674,447	254,717,389	6.7610	6.443	6.434	6.443	6.310	6.481	39,702,430	6.4157	1.49%
2025-05-28	0	6.690	6.680	6.690	6.580	6.750	55,015,044	366,026,790	6.6532	6.348	6.339	6.348	6.244	6.405	57,976,456	6.3134	0.75%
2025-05-27	0	6.640	6.640	6.660	6.610	6.700	43,062,419	286,413,674	6.6511	6.301	6.301	6.320	6.272	6.358	45,380,431	6.3114	-0.15%
2025-05-26	0	6.650	6.640	6.650	6.610	6.800	23,916,456	159,469,753	6.6678	6.310	6.301	6.310	6.272	6.453	25,203,858	6.3272	-1.48%
2025-05-23	0	6.750	6.750	6.760	6.700	6.820	41,295,626	279,145,196	6.7597	6.405	6.405	6.415	6.358	6.472	43,518,533	6.4144	0.15%
2025-05-22	0	6.740	6.730	6.740	6.610	6.770	41,713,552	279,970,166	6.7117	6.396	6.386	6.396	6.272	6.424	43,958,956	6.3689	1.97%
2025-05-21	0	6.610	6.590	6.610	6.500	6.630	29,603,355	195,176,563	6.5931	6.272	6.253	6.272	6.168	6.291	31,196,878	6.2563	1.23%
2025-05-20	0	6.530	6.530	6.540	6.440	6.570	27,703,003	181,154,902	6.5392	6.196	6.196	6.206	6.111	6.234	29,194,231	6.2052	1.08%
2025-05-19	0	6.460	6.450	6.460	6.410	6.530	24,123,434	155,802,968	6.4586	6.130	6.121	6.130	6.083	6.196	25,421,977	6.1287	-0.31%
2025-05-16	0	6.480	6.480	6.490	6.440	6.590	23,948,409	155,281,616	6.4840	6.149	6.149	6.158	6.111	6.253	25,237,531	6.1528	-1.37%
2025-05-15	0	6.570	6.570	6.580	6.510	6.650	33,620,881	221,163,333	6.5782	6.234	6.234	6.244	6.177	6.310	35,430,664	6.2421	-0.30%
2025-05-14	0	6.590	6.570	6.590	6.430	6.750	85,380,089	561,941,319	6.5816	6.253	6.234	6.253	6.102	6.405	89,976,024	6.2455	2.01%
2025-05-13	0	6.460	6.450	6.460	6.280	6.530	67,931,335	438,212,866	6.4508	6.130	6.121	6.130	5.959	6.196	71,588,019	6.1213	2.05%
2025-05-12	0	6.330	6.330	6.340	6.240	6.360	39,998,282	252,760,385	6.3193	6.007	6.007	6.016	5.921	6.035	42,151,355	5.9965	1.12%
2025-05-09	0	6.260	6.250	6.260	6.160	6.270	37,965,822	237,078,077	6.2445	5.940	5.931	5.940	5.845	5.950	40,009,489	5.9255	1.46%
2025-05-08	0	6.170	6.170	6.180	6.090	6.220	35,054,450	215,840,333	6.1573	5.855	5.855	5.864	5.779	5.902	36,941,400	5.8428	0.00%
2025-05-07	0	6.170	6.160	6.170	6.130	6.240	40,369,505	250,113,687	6.1956	5.855	5.845	5.855	5.817	5.921	42,542,560	5.8791	0.65%
2025-05-06	0	6.130	6.120	6.130	6.030	6.180	32,595,912	199,662,391	6.1254	5.817	5.807	5.817	5.722	5.864	34,350,521	5.8125	0.82%
2025-05-02	0	6.080	6.070	6.080	6.050	6.230	17,104,333	104,428,449	6.1054	5.769	5.760	5.769	5.741	5.912	18,025,044	5.7935	-0.82%
2025-04-30	0	6.130	6.120	6.130	5.920	6.130	57,564,973	348,298,940	6.0505	5.817	5.807	5.817	5.618	5.817	60,663,645	5.7415	0.82%
2025-04-29	0	6.080	6.070	6.080	6.030	6.150	21,031,602	127,869,525	6.0799	5.769	5.760	5.769	5.722	5.836	22,163,715	5.7693	-0.82%
2025-04-28	0	6.130	6.120	6.130	6.070	6.150	31,759,009	194,308,672	6.1182	5.817	5.807	5.817	5.760	5.836	33,468,569	5.8057	0.82%
2025-04-25	0	6.080	6.070	6.080	6.030	6.120	33,213,894	201,425,728	6.0645	5.769	5.760	5.769	5.722	5.807	35,001,769	5.7547	-0.33%
2025-04-24	0	6.100	6.090	6.100	6.030	6.150	20,002,064	121,866,016	6.0927	5.788	5.779	5.788	5.722	5.836	21,078,758	5.7815	0.16%
2025-04-23	0	6.090	6.080	6.090	6.070	6.170	19,136,502	116,690,988	6.0978	5.779	5.769	5.779	5.760	5.855	20,166,603	5.7863	-0.81%
2025-04-22	0	6.140	6.140	6.150	6.010	6.140	28,694,781	174,769,820	6.0906	5.826	5.826	5.836	5.703	5.826	30,239,396	5.7795	1.15%
2025-04-17	0	6.070	6.070	6.080	6.000	6.110	34,164,058	207,245,287	6.0662	5.760	5.760	5.769	5.694	5.798	36,003,079	5.7563	0.50%
2025-04-16	0	6.040	6.030	6.040	5.980	6.120	25,511,616	153,866,268	6.0312	5.731	5.722	5.731	5.675	5.807	26,884,884	5.7232	-0.33%
2025-04-15	0	6.060	6.050	6.060	5.950	6.060	30,559,408	184,315,402	6.0314	5.750	5.741	5.750	5.646	5.750	32,204,394	5.7233	0.83%
2025-04-14	0	6.010	6.000	6.010	5.910	6.040	28,854,889	172,638,997	5.9830	5.703	5.694	5.703	5.608	5.731	30,408,122	5.6774	1.52%
2025-04-11	0	5.920	5.910	5.920	5.700	5.960	58,092,720	341,193,828	5.8733	5.618	5.608	5.618	5.409	5.656	61,219,800	5.5733	3.86%
2025-04-10	0	5.700	5.700	5.720	5.660	5.800	50,332,369	289,268,269	5.7472	5.409	5.409	5.428	5.371	5.504	53,041,716	5.4536	1.42%
2025-04-09	0	5.620	5.620	5.630	5.440	5.650	67,466,380	372,951,081	5.5280	5.333	5.333	5.342	5.162	5.361	71,098,036	5.2456	-0.88%
2025-04-08	0	5.670	5.650	5.670	5.630	5.780	82,573,117	470,237,219	5.6948	5.380	5.361	5.380	5.342	5.485	87,017,956	5.4039	1.98%
2025-04-07	0	5.560	5.560	5.570	5.520	5.870	110,868,392	633,139,529	5.7107	5.276	5.276	5.285	5.238	5.570	116,836,341	5.4190	-9.59%
2025-04-03	0	6.150	6.140	6.150	6.040	6.300	45,381,176	282,160,338	6.2176	5.836	5.826	5.836	5.731	5.978	47,824,005	5.9000	-0.65%
2025-04-02	0	6.190	6.180	6.190	6.010	6.200	33,682,052	206,911,540	6.1431	5.874	5.864	5.874	5.703	5.883	35,495,127	5.8293	0.00%
2025-04-01	0	6.190	6.150	6.190	6.030	6.190	28,293,320	173,360,273	6.1273	5.874	5.836	5.874	5.722	5.874	29,816,325	5.8143	1.64%
2025-03-31	0	6.090	6.090	6.100	5.900	6.130	40,231,193	244,182,473	6.0695	5.779	5.779	5.788	5.599	5.817	42,396,803	5.7595	0.83%
2025-03-28	0	6.040	6.030	6.040	5.950	6.100	28,700,546	172,138,656	5.9977	5.731	5.722	5.731	5.646	5.788	30,245,471	5.6914	-1.15%
2025-03-27	0	6.110	6.100	6.110	6.020	6.180	39,469,325	240,241,070	6.0868	5.798	5.788	5.798	5.713	5.864	41,593,924	5.7759	-0.33%
2025-03-26	0	6.130	6.120	6.130	6.050	6.230	46,591,944	285,092,087	6.1189	5.817	5.807	5.817	5.741	5.912	49,099,948	5.8064	-1.13%
2025-03-25	0	6.200	6.190	6.200	6.160	6.260	28,522,081	177,001,322	6.2058	5.883	5.874	5.883	5.845	5.940	30,057,400	5.8888	-0.64%
2025-03-24	0	6.240	6.230	6.240	6.120	6.250	37,513,823	231,849,699	6.1804	5.921	5.912	5.921	5.807	5.931	39,533,159	5.8647	0.97%
2025-03-21	0	6.180	6.180	6.190	6.160	6.360	43,813,723	272,195,740	6.2126	5.864	5.864	5.874	5.845	6.035	46,172,177	5.8952	-1.12%
2025-03-20	0	6.250	6.240	6.250	6.220	6.370	34,517,509	216,633,931	6.2761	5.931	5.921	5.931	5.902	6.045	36,375,556	5.9555	-1.26%
2025-03-19	0	6.330	6.310	6.330	6.250	6.370	29,157,925	184,151,710	6.3157	6.007	5.988	6.007	5.931	6.045	30,727,471	5.9931	0.00%
2025-03-18	0	6.330	6.320	6.330	6.170	6.350	41,094,045	258,795,546	6.2976	6.007	5.997	6.007	5.855	6.026	43,306,101	5.9760	1.77%
2025-03-17	0	6.220	6.210	6.220	6.130	6.260	40,296,219	249,780,184	6.1986	5.902	5.893	5.902	5.817	5.940	42,465,329	5.8820	0.16%
2025-03-14	0	6.210	6.200	6.210	6.020	6.250	56,412,217	347,978,913	6.1685	5.893	5.883	5.893	5.713	5.931	59,448,837	5.8534	3.33%
2025-03-13	0	6.010	6.010	6.020	5.960	6.150	50,843,110	307,938,897	6.0566	5.703	5.703	5.713	5.656	5.836	53,579,950	5.7473	0.17%
2025-03-12	0	6.000	5.990	6.000	5.870	6.000	41,659,702	248,275,887	5.9596	5.694	5.684	5.694	5.570	5.694	43,902,207	5.6552	2.21%
2025-03-11	0	5.870	5.860	5.870	5.750	5.920	25,815,137	151,464,122	5.8673	5.570	5.561	5.570	5.456	5.618	27,204,743	5.5676	0.51%
2025-03-10	0	5.840	5.830	5.840	5.760	5.920	35,955,402	208,794,332	5.8070	5.542	5.532	5.542	5.466	5.618	37,890,850	5.5104	-1.02%
2025-03-07	0	5.900	5.900	5.910	5.850	5.960	27,030,128	159,576,461	5.9037	5.599	5.599	5.608	5.551	5.656	28,485,136	5.6021	0.34%
2025-03-06	0	5.880	5.870	5.880	5.850	5.980	29,647,941	174,427,340	5.8833	5.580	5.570	5.580	5.551	5.675	31,243,864	5.5828	-1.01%
2025-03-05	0	5.940	5.940	5.950	5.830	5.980	50,221,908	298,392,906	5.9415	5.637	5.637	5.646	5.532	5.675	52,925,309	5.6380	2.06%
2025-03-04	0	5.820	5.820	5.830	5.740	5.850	31,487,369	183,259,498	5.8201	5.523	5.523	5.532	5.447	5.551	33,182,307	5.5228	0.17%
2025-03-03	0	5.810	5.800	5.810	5.720	5.860	44,728,072	260,184,182	5.8170	5.513	5.504	5.513	5.428	5.561	47,135,745	5.5199	1.57%
2025-02-28	0	5.720	5.710	5.720	5.680	5.780	60,288,668	345,879,096	5.7370	5.428	5.418	5.428	5.390	5.485	63,533,954	5.4440	-1.04%
2025-02-27	0	5.780	5.770	5.780	5.670	5.790	33,191,436	190,917,420	5.7520	5.485	5.475	5.485	5.380	5.494	34,978,102	5.4582	0.35%
2025-02-26	0	5.760	5.740	5.760	5.600	5.780	43,956,677	251,680,197	5.7256	5.466	5.447	5.466	5.314	5.485	46,322,826	5.4332	2.86%
2025-02-25	0	5.600	5.600	5.610	5.590	5.720	39,712,480	223,624,037	5.6311	5.314	5.314	5.323	5.304	5.428	41,850,168	5.3434	-2.61%
2025-02-24	0	5.750	5.740	5.750	5.670	5.790	28,575,338	164,102,233	5.7428	5.456	5.447	5.456	5.380	5.494	30,113,523	5.4495	0.52%
2025-02-21	0	5.720	5.720	5.730	5.660	5.750	26,690,022	152,362,987	5.7086	5.428	5.428	5.437	5.371	5.456	28,126,723	5.4170	-0.17%
2025-02-20	0	5.730	5.730	5.740	5.640	5.750	22,638,640	129,236,193	5.7087	5.437	5.437	5.447	5.352	5.456	23,857,258	5.4171	0.53%
2025-02-19	0	5.700	5.690	5.700	5.650	5.750	29,127,790	166,145,935	5.7040	5.409	5.399	5.409	5.361	5.456	30,695,713	5.4127	-0.52%
2025-02-18	0	5.730	5.720	5.730	5.650	5.800	42,336,470	242,248,449	5.7220	5.437	5.428	5.437	5.361	5.504	44,615,405	5.4297	0.53%
2025-02-17	0	5.700	5.700	5.710	5.480	5.730	65,933,595	371,045,260	5.6276	5.409	5.409	5.418	5.200	5.437	69,482,743	5.3401	3.45%
2025-02-14	0	5.510	5.500	5.510	5.440	5.560	41,002,846	225,072,505	5.4892	5.229	5.219	5.229	5.162	5.276	43,209,993	5.2088	-0.54%
2025-02-13	0	5.540	5.530	5.540	5.520	5.590	40,044,286	222,202,421	5.5489	5.257	5.248	5.257	5.238	5.304	42,199,835	5.2655	-0.72%
2025-02-12	0	5.580	5.570	5.580	5.450	5.580	37,318,229	206,093,740	5.5226	5.295	5.285	5.295	5.172	5.295	39,327,037	5.2405	1.82%
2025-02-11	0	5.480	5.470	5.480	5.430	5.490	27,998,148	152,770,895	5.4565	5.200	5.191	5.200	5.153	5.210	29,505,264	5.1778	0.18%
2025-02-10	0	5.470	5.460	5.470	5.430	5.560	60,263,183	329,858,136	5.4736	5.191	5.181	5.191	5.153	5.276	63,507,097	5.1940	-1.44%
2025-02-07	0	5.550	5.520	5.550	5.470	5.550	35,728,220	197,095,428	5.5165	5.267	5.238	5.267	5.191	5.267	37,651,439	5.2347	0.18%
2025-02-06	0	5.540	5.530	5.540	5.480	5.560	32,440,027	178,853,468	5.5134	5.257	5.248	5.257	5.200	5.276	34,186,245	5.2317	0.00%
2025-02-05	0	5.540	5.520	5.540	5.410	5.540	61,017,270	333,841,422	5.4713	5.257	5.238	5.257	5.134	5.257	64,301,776	5.1918	1.28%
2025-02-04	0	5.470	5.470	5.480	5.400	5.530	12,290,968	67,261,924	5.4725	5.191	5.191	5.200	5.124	5.248	12,952,580	5.1929	0.00%
2025-02-03	0	5.470	5.460	5.470	5.360	5.530	21,498,351	116,882,049	5.4368	5.191	5.181	5.191	5.086	5.248	22,655,588	5.1591	-1.62%
2025-01-28	0	5.560	5.540	5.560	5.480	5.570	8,799,550	48,725,683	5.5373	5.276	5.257	5.276	5.200	5.285	9,273,222	5.2545	0.36%
2025-01-27	0	5.540	5.520	5.540	5.470	5.610	48,896,523	271,062,400	5.5436	5.257	5.238	5.257	5.191	5.323	51,528,580	5.2604	1.09%
2025-01-24	0	5.480	5.470	5.480	5.440	5.520	46,751,230	256,274,190	5.4817	5.200	5.191	5.200	5.162	5.238	49,267,808	5.2017	0.18%
2025-01-23	0	5.470	5.470	5.480	5.370	5.520	40,516,047	221,563,905	5.4685	5.191	5.191	5.200	5.096	5.238	42,696,990	5.1892	1.86%
2025-01-22	0	5.370	5.360	5.370	5.330	5.430	40,522,445	217,498,657	5.3674	5.096	5.086	5.096	5.058	5.153	42,703,733	5.0932	-1.10%
2025-01-21	0	5.430	5.430	5.440	5.350	5.450	23,873,479	129,416,322	5.4209	5.153	5.153	5.162	5.077	5.172	25,158,567	5.1440	1.12%
2025-01-20	0	5.370	5.360	5.370	5.260	5.390	34,716,134	185,385,528	5.3400	5.096	5.086	5.096	4.991	5.115	36,584,873	5.0673	2.29%
2025-01-17	0	5.250	5.250	5.260	5.230	5.340	32,679,066	172,341,202	5.2737	4.982	4.982	4.991	4.963	5.067	34,438,152	5.0044	-1.69%
2025-01-16	0	5.340	5.330	5.340	5.230	5.340	31,195,425	165,398,140	5.3020	5.067	5.058	5.067	4.963	5.067	32,874,647	5.0312	1.52%
2025-01-15	0	5.260	5.260	5.270	5.180	5.320	47,570,293	249,601,672	5.2470	4.991	4.991	5.001	4.915	5.048	50,130,960	4.9790	1.74%
2025-01-14	0	5.170	5.170	5.200	5.110	5.200	28,763,249	148,392,328	5.1591	4.906	4.906	4.934	4.849	4.934	30,311,550	4.8956	0.00%
2025-01-13	0	5.170	5.160	5.170	5.100	5.200	30,381,383	156,558,945	5.1531	4.906	4.896	4.906	4.839	4.934	32,016,786	4.8899	-0.77%
2025-01-10	0	5.210	5.210	5.220	5.210	5.320	28,214,940	147,906,678	5.2421	4.944	4.944	4.953	4.944	5.048	29,733,726	4.9744	-1.33%
2025-01-09	0	5.280	5.280	5.290	5.160	5.300	26,279,063	138,199,055	5.2589	5.010	5.010	5.020	4.896	5.029	27,693,642	4.9903	0.00%
2025-01-08	0	5.280	5.270	5.280	5.190	5.300	34,329,528	180,768,225	5.2657	5.010	5.001	5.010	4.925	5.029	36,177,456	4.9967	0.57%
2025-01-07	0	5.250	5.220	5.250	5.180	5.270	27,126,434	141,766,542	5.2261	4.982	4.953	4.982	4.915	5.001	28,586,626	4.9592	-0.19%
2025-01-06	0	5.260	5.250	5.260	5.200	5.290	18,784,031	98,571,654	5.2476	4.991	4.982	4.991	4.934	5.020	19,795,159	4.9796	0.00%
2025-01-03	0	5.260	5.250	5.260	5.190	5.270	32,562,150	170,430,721	5.2340	4.991	4.982	4.991	4.925	5.001	34,314,942	4.9667	0.19%
2025-01-02	0	5.250	5.240	5.250	5.190	5.360	38,260,800	200,778,247	5.2476	4.982	4.972	4.982	4.925	5.086	40,320,345	4.9796	-2.23%
2024-12-31	0	5.370	5.370	5.380	5.350	5.420	16,324,226	87,957,050	5.3881	5.096	5.096	5.105	5.077	5.143	17,202,945	5.1129	0.00%
2024-12-30	0	5.370	5.370	5.380	5.310	5.390	42,054,239	225,914,146	5.3720	5.096	5.096	5.105	5.039	5.115	44,317,982	5.0976	0.75%
2024-12-27	0	5.330	5.320	5.330	5.200	5.340	53,224,500	281,052,985	5.2805	5.058	5.048	5.058	4.934	5.067	56,089,528	5.0108	1.33%
2024-12-24	0	5.260	5.250	5.260	5.080	5.280	36,383,876	189,614,031	5.2115	4.991	4.982	4.991	4.821	5.010	38,342,388	4.9453	2.94%
2024-12-23	0	5.110	5.100	5.110	4.990	5.110	43,394,561	219,885,140	5.0671	4.849	4.839	4.849	4.735	4.849	45,730,452	4.8083	2.40%
2024-12-20	0	4.990	4.990	5.000	4.940	5.020	34,543,387	172,221,009	4.9856	4.735	4.735	4.745	4.688	4.764	36,402,827	4.7310	0.40%
2024-12-19	0	4.970	4.960	4.970	4.940	4.990	17,523,835	87,001,698	4.9648	4.716	4.707	4.716	4.688	4.735	18,467,128	4.7112	-0.60%
2024-12-18	0	5.000	4.990	5.000	4.950	5.020	29,129,138	145,386,240	4.9911	4.745	4.735	4.745	4.697	4.764	30,697,134	4.7362	1.63%
2024-12-17	0	4.920	4.920	4.930	4.910	4.980	21,245,060	104,729,345	4.9296	4.669	4.669	4.678	4.659	4.726	22,388,663	4.6778	-0.40%
2024-12-16	0	4.940	4.940	4.950	4.910	4.990	39,068,578	193,240,653	4.9462	4.688	4.688	4.697	4.659	4.735	41,171,605	4.6935	0.00%
2024-12-13	0	4.940	4.930	4.940	4.920	5.010	24,068,708	118,962,085	4.9426	4.688	4.678	4.688	4.669	4.754	25,364,305	4.6901	-1.59%
2024-12-12	0	5.020	5.010	5.020	4.970	5.060	46,839,212	235,245,951	5.0224	4.764	4.754	4.764	4.716	4.802	49,360,526	4.7659	0.60%
2024-12-11	0	4.990	4.980	4.990	4.950	5.050	55,035,561	276,002,152	5.0150	4.735	4.726	4.735	4.697	4.792	57,998,077	4.7588	3.04%
2024-12-10	0	5.240	5.230	5.240	5.220	5.330	41,357,853	217,892,198	5.2685	4.595	4.587	4.595	4.578	4.674	47,159,288	4.6203	-1.13%
2024-12-09	0	5.300	5.300	5.310	5.120	5.300	47,709,417	249,484,781	5.2293	4.648	4.648	4.657	4.490	4.648	54,401,812	4.5860	2.12%
2024-12-06	0	5.190	5.180	5.190	5.120	5.220	40,173,547	208,169,266	5.1817	4.552	4.543	4.552	4.490	4.578	45,808,855	4.5443	0.97%
2024-12-05	0	5.140	5.130	5.140	5.070	5.140	25,336,774	129,668,929	5.1178	4.508	4.499	4.508	4.446	4.508	28,890,867	4.4882	0.59%
2024-12-04	0	5.110	5.100	5.110	5.010	5.130	36,340,346	185,120,143	5.0941	4.481	4.473	4.481	4.394	4.499	41,437,955	4.4674	1.19%
2024-12-03	0	5.050	5.030	5.050	4.950	5.070	27,635,412	138,721,095	5.0197	4.429	4.411	4.429	4.341	4.446	31,511,944	4.4022	1.61%
2024-12-02	0	4.970	4.960	4.970	4.940	5.010	21,890,900	108,810,013	4.9706	4.359	4.350	4.359	4.332	4.394	24,961,626	4.3591	0.20%
2024-11-29	0	4.960	4.960	4.990	4.950	5.010	19,918,199	99,005,949	4.9706	4.350	4.350	4.376	4.341	4.394	22,712,206	4.3592	0.20%
2024-11-28	0	4.950	4.950	4.960	4.950	5.050	22,069,859	109,940,465	4.9815	4.341	4.341	4.350	4.341	4.429	25,165,688	4.3687	-1.79%
2024-11-27	0	5.040	5.030	5.040	4.950	5.040	19,546,115	97,743,981	5.0007	4.420	4.411	4.420	4.341	4.420	22,287,928	4.3855	1.41%
2024-11-26	0	4.970	4.970	4.980	4.940	5.020	23,908,166	118,861,318	4.9716	4.359	4.359	4.367	4.332	4.402	27,261,862	4.3600	0.40%
2024-11-25	0	4.950	4.950	4.960	4.910	5.010	31,044,045	154,044,219	4.9621	4.341	4.341	4.350	4.306	4.394	35,398,720	4.3517	-0.20%
2024-11-22	0	4.960	4.950	4.960	4.930	5.050	20,913,186	104,155,769	4.9804	4.350	4.341	4.350	4.324	4.429	23,846,764	4.3677	-1.00%
2024-11-21	0	5.010	5.010	5.020	5.010	5.070	13,764,913	69,123,969	5.0218	4.394	4.394	4.402	4.394	4.446	15,695,774	4.4040	-0.79%
2024-11-20	0	5.050	5.050	5.060	5.030	5.100	7,756,136	39,212,065	5.0556	4.429	4.429	4.438	4.411	4.473	8,844,121	4.4337	-0.39%
2024-11-19	0	5.070	5.070	5.080	5.020	5.110	29,386,004	149,310,721	5.0810	4.446	4.446	4.455	4.402	4.481	33,508,099	4.4560	0.60%
2024-11-18	0	5.040	5.040	5.050	4.920	5.130	41,757,313	211,617,914	5.0678	4.420	4.420	4.429	4.315	4.499	47,614,782	4.4444	2.86%
2024-11-15	0	4.900	4.900	4.920	4.870	4.950	18,015,859	88,565,864	4.9160	4.297	4.297	4.315	4.271	4.341	20,543,017	4.3112	0.41%
2024-11-14	0	4.880	4.870	4.880	4.880	4.950	21,430,760	105,322,338	4.9145	4.280	4.271	4.280	4.280	4.341	24,436,940	4.3100	-0.41%
2024-11-13	0	4.900	4.890	4.900	4.830	4.920	19,845,839	96,853,514	4.8803	4.297	4.288	4.297	4.236	4.315	22,629,696	4.2799	0.41%
2024-11-12	0	4.880	4.860	4.880	4.830	4.970	35,102,606	171,842,381	4.8954	4.280	4.262	4.280	4.236	4.359	40,026,592	4.2932	-1.01%
2024-11-11	0	4.930	4.930	4.940	4.900	5.040	33,778,800	167,537,748	4.9598	4.324	4.324	4.332	4.297	4.420	38,517,090	4.3497	-2.57%
2024-11-08	0	5.060	5.060	5.080	5.050	5.170	21,935,000	111,662,621	5.0906	4.438	4.438	4.455	4.429	4.534	25,011,912	4.4644	-1.36%
2024-11-07	0	5.130	5.120	5.130	4.980	5.150	31,532,900	160,409,762	5.0871	4.499	4.490	4.499	4.367	4.516	35,956,149	4.4613	2.40%
2024-11-06	0	5.010	5.000	5.010	4.980	5.060	18,517,205	92,862,522	5.0149	4.394	4.385	4.394	4.367	4.438	21,114,689	4.3980	-0.79%
2024-11-05	0	5.050	5.030	5.050	4.920	5.050	22,522,794	113,129,550	5.0229	4.429	4.411	4.429	4.315	4.429	25,682,158	4.4050	2.02%
2024-11-04	0	4.950	4.950	4.960	4.840	4.990	26,661,263	131,493,701	4.9320	4.341	4.341	4.350	4.245	4.376	30,401,147	4.3253	0.41%
2024-11-01	0	4.930	4.930	4.940	4.850	4.940	22,893,919	112,602,235	4.9184	4.324	4.324	4.332	4.253	4.332	26,105,343	4.3134	1.65%
2024-10-31	0	4.850	4.850	4.860	4.850	4.960	33,936,079	165,365,826	4.8729	4.253	4.253	4.262	4.253	4.350	38,696,431	4.2734	-0.61%
2024-10-30	0	4.880	4.880	4.890	4.860	4.990	25,672,494	125,807,685	4.9005	4.280	4.280	4.288	4.262	4.376	29,273,680	4.2976	-2.01%
2024-10-29	0	4.980	4.970	4.980	4.950	5.050	19,516,000	97,171,917	4.9791	4.367	4.359	4.367	4.341	4.429	22,253,589	4.3666	-0.80%
2024-10-28	0	5.020	5.010	5.020	4.970	5.060	22,447,200	112,602,028	5.0163	4.402	4.394	4.402	4.359	4.438	25,595,960	4.3992	-0.59%
2024-10-25	0	5.050	5.040	5.050	5.040	5.140	22,230,920	113,139,818	5.0893	4.429	4.420	4.429	4.420	4.508	25,349,342	4.4632	-0.79%
2024-10-24	0	5.090	5.090	5.100	5.030	5.120	25,728,819	131,093,168	5.0952	4.464	4.464	4.473	4.411	4.490	29,337,906	4.4684	0.99%
2024-10-23	0	5.040	5.040	5.060	5.020	5.070	26,968,744	136,083,727	5.0460	4.420	4.420	4.438	4.402	4.446	30,751,760	4.4252	0.20%
2024-10-22	0	5.030	5.010	5.030	4.990	5.070	20,184,492	101,380,607	5.0227	4.411	4.394	4.411	4.376	4.446	23,015,853	4.4048	0.00%
2024-10-21	0	5.030	5.030	5.040	5.020	5.160	22,023,404	111,325,196	5.0549	4.411	4.411	4.420	4.402	4.525	25,112,717	4.4330	-1.95%
2024-10-18	0	5.130	5.130	5.140	4.980	5.150	29,130,264	148,048,853	5.0823	4.499	4.499	4.508	4.367	4.516	33,216,485	4.4571	1.79%
2024-10-17	0	5.040	5.040	5.050	5.020	5.200	29,793,539	152,094,256	5.1049	4.420	4.420	4.429	4.402	4.560	33,972,800	4.4769	-1.75%
2024-10-16	0	5.130	5.120	5.130	5.010	5.170	48,788,860	249,902,164	5.1221	4.499	4.490	4.499	4.394	4.534	55,632,673	4.4920	1.99%
2024-10-15	0	5.030	5.030	5.040	4.990	5.260	47,468,938	242,161,163	5.1015	4.411	4.411	4.420	4.376	4.613	54,127,600	4.4739	-3.08%
2024-10-14	0	5.190	5.180	5.190	5.080	5.290	56,537,891	293,505,706	5.1913	4.552	4.543	4.552	4.455	4.639	64,468,692	4.5527	1.37%
2024-10-10	0	5.120	5.120	5.130	4.990	5.180	50,569,263	258,773,248	5.1172	4.490	4.490	4.499	4.376	4.543	57,662,820	4.4877	2.81%
2024-10-09	0	4.980	4.970	4.980	4.890	5.170	59,799,156	299,081,603	5.0014	4.367	4.359	4.367	4.288	4.534	68,187,428	4.3862	-2.92%
2024-10-08	0	5.130	5.120	5.130	5.110	5.460	103,395,319	544,638,250	5.2675	4.499	4.490	4.499	4.481	4.788	117,899,003	4.6195	-6.04%
2024-10-07	0	5.460	5.450	5.460	5.330	5.470	51,049,790	277,151,145	5.4290	4.788	4.780	4.788	4.674	4.797	58,210,753	4.7612	3.02%
2024-10-04	0	5.300	5.290	5.300	5.090	5.300	55,021,066	288,836,391	5.2496	4.648	4.639	4.648	4.464	4.648	62,739,096	4.6038	3.31%
2024-10-03	0	5.130	5.130	5.140	4.950	5.200	43,572,386	221,424,483	5.0818	4.499	4.499	4.508	4.341	4.560	49,684,463	4.4566	-1.16%
2024-10-02	0	5.190	5.180	5.190	4.890	5.230	47,172,483	242,568,864	5.1422	4.552	4.543	4.552	4.288	4.587	53,789,560	4.5096	4.64%
2024-09-30	0	4.960	4.960	4.970	4.890	5.150	103,289,158	513,376,872	4.9703	4.350	4.350	4.359	4.288	4.516	117,777,950	4.3589	0.20%
2024-09-27	0	4.950	4.940	4.950	4.860	5.200	87,431,305	433,202,072	4.9548	4.341	4.332	4.341	4.262	4.560	99,695,651	4.3452	-1.39%
2024-09-26	0	5.020	5.010	5.020	4.860	5.020	61,434,137	304,952,536	4.9639	4.402	4.394	4.402	4.262	4.402	70,051,754	4.3532	3.08%
2024-09-25	0	4.870	4.860	4.870	4.850	4.990	56,308,521	275,705,408	4.8963	4.271	4.262	4.271	4.253	4.376	64,207,147	4.2940	0.41%
2024-09-24	0	4.850	4.830	4.850	4.650	4.860	53,977,185	258,412,012	4.7874	4.253	4.236	4.253	4.078	4.262	61,548,785	4.1985	4.30%
2024-09-23	0	4.650	4.640	4.650	4.560	4.690	31,317,023	145,480,376	4.6454	4.078	4.069	4.078	3.999	4.113	35,709,990	4.0739	1.53%
2024-09-20	0	4.580	4.570	4.580	4.510	4.590	33,683,883	153,938,992	4.5701	4.017	4.008	4.017	3.955	4.025	38,408,859	4.0079	1.55%
2024-09-19	0	4.510	4.500	4.510	4.440	4.540	27,294,670	122,908,506	4.5030	3.955	3.946	3.955	3.894	3.981	31,123,405	3.9491	0.00%
2024-09-17	0	4.510	4.500	4.510	4.450	4.530	7,333,399	33,045,558	4.5062	3.955	3.946	3.955	3.903	3.973	8,362,085	3.9518	1.12%
2024-09-16	0	4.460	4.450	4.460	4.400	4.480	3,429,209	15,239,359	4.4440	3.911	3.903	3.911	3.859	3.929	3,910,238	3.8973	0.45%
2024-09-13	0	4.440	4.430	4.440	4.370	4.460	23,285,202	103,425,032	4.4417	3.894	3.885	3.894	3.832	3.911	26,551,512	3.8953	1.37%
2024-09-12	0	4.380	4.370	4.380	4.280	4.410	18,345,200	80,104,950	4.3665	3.841	3.832	3.841	3.753	3.867	20,918,556	3.8294	1.39%
2024-09-11	0	4.320	4.320	4.330	4.260	4.390	36,943,645	159,035,478	4.3048	3.789	3.789	3.797	3.736	3.850	42,125,881	3.7752	-1.82%
2024-09-10	0	4.400	4.390	4.400	4.370	4.420	18,436,394	80,944,557	4.3905	3.859	3.850	3.859	3.832	3.876	21,022,542	3.8504	-0.23%
2024-09-09	0	4.410	4.400	4.410	4.390	4.470	23,064,744	101,723,840	4.4104	3.867	3.859	3.867	3.850	3.920	26,300,130	3.8678	-1.34%
2024-09-05	0	4.470	4.460	4.470	4.450	4.530	26,872,219	120,338,196	4.4782	3.920	3.911	3.920	3.903	3.973	30,641,695	3.9273	-1.11%
2024-09-04	0	4.520	4.500	4.520	4.440	4.520	28,037,435	125,813,302	4.4873	3.964	3.946	3.964	3.894	3.964	31,970,361	3.9353	0.67%
2024-09-03	0	4.490	4.490	4.500	4.430	4.570	26,551,460	118,997,861	4.4818	3.938	3.938	3.946	3.885	4.008	30,275,942	3.9304	-1.10%
2024-09-02	0	4.540	4.530	4.540	4.460	4.580	25,756,007	116,992,296	4.5423	3.981	3.973	3.981	3.911	4.017	29,368,907	3.9835	0.67%
2024-08-30	0	4.510	4.510	4.520	4.510	4.680	62,926,100	287,523,898	4.5692	3.955	3.955	3.964	3.955	4.104	71,753,001	4.0071	-1.31%
2024-08-29	0	4.570	4.570	4.580	4.560	4.900	84,530,914	392,486,963	4.6431	4.008	4.008	4.017	3.999	4.297	96,388,411	4.0719	-6.73%
2024-08-28	0	4.900	4.890	4.900	4.880	4.960	19,365,940	95,096,957	4.9105	4.297	4.288	4.297	4.280	4.350	22,082,480	4.3064	-1.01%
2024-08-27	0	4.950	4.940	4.950	4.890	4.960	28,847,600	142,453,231	4.9381	4.341	4.332	4.341	4.288	4.350	32,894,171	4.3307	0.61%
2024-08-26	0	4.920	4.910	4.920	4.860	4.930	19,460,574	95,474,151	4.9060	4.315	4.306	4.315	4.262	4.324	22,190,388	4.3025	0.20%
2024-08-23	0	4.910	4.910	4.920	4.850	4.940	20,041,078	98,319,326	4.9059	4.306	4.306	4.315	4.253	4.332	22,852,322	4.3024	0.00%
2024-08-22	0	4.910	4.900	4.910	4.840	4.920	36,680,421	179,469,766	4.8928	4.306	4.297	4.306	4.245	4.315	41,825,734	4.2909	1.24%
2024-08-21	0	4.850	4.850	4.860	4.810	4.890	20,065,520	97,410,496	4.8546	4.253	4.253	4.262	4.218	4.288	22,880,192	4.2574	-0.82%
2024-08-20	0	4.890	4.880	4.890	4.820	4.900	18,985,836	92,539,699	4.8741	4.288	4.280	4.288	4.227	4.297	21,649,057	4.2745	0.41%
2024-08-19	0	4.870	4.860	4.870	4.770	4.880	25,484,600	123,241,555	4.8359	4.271	4.262	4.271	4.183	4.280	29,059,429	4.2410	2.10%
2024-08-16	0	4.770	4.770	4.780	4.690	4.780	21,772,316	103,483,497	4.7530	4.183	4.183	4.192	4.113	4.192	24,826,408	4.1683	1.71%
2024-08-15	0	4.690	4.690	4.700	4.580	4.720	23,276,961	109,140,234	4.6888	4.113	4.113	4.122	4.017	4.139	26,542,115	4.1120	1.30%
2024-08-14	0	4.630	4.630	4.640	4.590	4.650	14,941,294	69,046,049	4.6212	4.060	4.060	4.069	4.025	4.078	17,037,170	4.0527	0.65%
2024-08-13	0	4.600	4.600	4.610	4.570	4.630	12,877,853	59,167,197	4.5945	4.034	4.034	4.043	4.008	4.060	14,684,282	4.0293	0.00%
2024-08-12	0	4.600	4.600	4.610	4.520	4.600	18,412,334	84,291,414	4.5780	4.034	4.034	4.043	3.964	4.034	20,995,107	4.0148	0.88%
2024-08-09	0	4.560	4.550	4.560	4.500	4.580	14,721,426	67,057,386	4.5551	3.999	3.990	3.999	3.946	4.017	16,786,461	3.9947	0.88%
2024-08-08	0	4.520	4.510	4.520	4.460	4.530	22,552,648	101,569,858	4.5037	3.964	3.955	3.964	3.911	3.973	25,716,200	3.9496	-0.44%
2024-08-07	0	4.540	4.520	4.540	4.480	4.560	14,424,921	65,305,514	4.5273	3.981	3.964	3.981	3.929	3.999	16,448,364	3.9703	1.34%
2024-08-06	0	4.480	4.480	4.490	4.460	4.590	23,289,885	105,010,733	4.5089	3.929	3.929	3.938	3.911	4.025	26,556,852	3.9542	-1.32%
2024-08-05	0	4.540	4.520	4.540	4.480	4.660	37,610,207	170,971,159	4.5459	3.981	3.964	3.981	3.929	4.087	42,885,944	3.9866	-3.40%
2024-08-02	0	4.700	4.700	4.710	4.590	4.730	31,757,725	148,585,567	4.6787	4.122	4.122	4.131	4.025	4.148	36,212,511	4.1032	0.00%
2024-08-01	0	4.700	4.700	4.710	4.660	4.760	22,290,292	104,864,328	4.7045	4.122	4.122	4.131	4.087	4.174	25,417,042	4.1257	0.43%
2024-07-31	0	4.680	4.680	4.690	4.640	4.720	24,917,846	116,759,488	4.6858	4.104	4.104	4.113	4.069	4.139	28,413,174	4.1093	0.86%
2024-07-30	0	4.640	4.640	4.650	4.580	4.670	28,324,199	131,389,587	4.6388	4.069	4.069	4.078	4.017	4.096	32,297,350	4.0681	0.00%
2024-07-29	0	4.640	4.640	4.650	4.550	4.680	30,947,082	143,824,976	4.6474	4.069	4.069	4.078	3.990	4.104	35,288,156	4.0757	2.20%
2024-07-26	0	4.540	4.540	4.550	4.500	4.580	21,898,442	99,412,664	4.5397	3.981	3.981	3.990	3.946	4.017	24,970,226	3.9812	0.22%
2024-07-25	0	4.530	4.530	4.550	4.520	4.660	37,855,410	172,701,852	4.5621	3.973	3.973	3.990	3.964	4.087	43,165,543	4.0009	-2.79%
2024-07-24	0	4.660	4.660	4.670	4.580	4.680	26,678,719	124,060,392	4.6502	4.087	4.087	4.096	4.017	4.104	30,421,052	4.0781	1.30%
2024-07-23	0	4.600	4.600	4.620	4.540	4.660	41,608,521	192,384,873	4.6237	4.034	4.034	4.052	3.981	4.087	47,445,118	4.0549	1.10%
2024-07-22	0	4.550	4.550	4.560	4.450	4.570	15,614,133	70,601,471	4.5216	3.990	3.990	3.999	3.903	4.008	17,804,391	3.9654	0.22%
2024-07-19	0	4.540	4.540	4.550	4.520	4.660	24,508,601	111,724,448	4.5586	3.981	3.981	3.990	3.964	4.087	27,946,523	3.9978	-2.16%
2024-07-18	0	4.640	4.640	4.660	4.600	4.670	16,558,008	76,882,091	4.6432	4.069	4.069	4.087	4.034	4.096	18,880,667	4.0720	-0.22%
2024-07-17	0	4.650	4.650	4.660	4.650	4.720	17,629,930	82,284,599	4.6673	4.078	4.078	4.087	4.078	4.139	20,102,952	4.0932	-0.85%
2024-07-16	0	4.690	4.690	4.700	4.690	4.820	24,405,815	115,961,487	4.7514	4.113	4.113	4.122	4.113	4.227	27,829,318	4.1669	-1.68%
2024-07-15	0	4.770	4.760	4.770	4.750	4.830	27,090,473	129,554,672	4.7823	4.183	4.174	4.183	4.166	4.236	30,890,564	4.1940	-0.21%
2024-07-12	0	4.780	4.770	4.780	4.670	4.790	21,804,446	103,693,682	4.7556	4.192	4.183	4.192	4.096	4.201	24,863,045	4.1706	2.80%
2024-07-11	0	4.650	4.650	4.660	4.620	4.740	29,216,402	136,361,474	4.6673	4.078	4.078	4.087	4.052	4.157	33,314,706	4.0931	-0.64%
2024-07-10	0	4.680	4.670	4.680	4.650	4.720	23,638,538	110,764,175	4.6857	4.104	4.096	4.104	4.078	4.139	26,954,412	4.1093	0.65%
2024-07-09	0	4.650	4.650	4.660	4.630	4.690	16,760,982	78,257,519	4.6690	4.078	4.078	4.087	4.060	4.113	19,112,113	4.0947	-0.64%
2024-07-08	0	4.680	4.670	4.680	4.650	4.730	20,243,297	94,880,494	4.6870	4.104	4.096	4.104	4.078	4.148	23,082,907	4.1104	-0.43%
2024-07-05	0	4.700	4.700	4.710	4.700	4.880	25,775,953	122,465,719	4.7512	4.122	4.122	4.131	4.122	4.280	29,391,651	4.1667	-2.89%
2024-07-04	0	4.840	4.830	4.840	4.800	4.890	34,346,944	166,301,869	4.8418	4.245	4.236	4.245	4.210	4.288	39,164,930	4.2462	10.21%
2024-07-03	0	5.140	5.130	5.140	5.100	5.230	31,550,182	162,555,408	5.1523	3.851	3.844	3.851	3.821	3.919	42,108,244	3.8604	-0.96%
2024-07-02	0	5.190	5.170	5.190	5.010	5.220	73,733,823	379,425,767	5.1459	3.889	3.874	3.889	3.754	3.911	98,408,364	3.8556	3.59%
2024-06-28	0	5.010	5.000	5.010	4.950	5.040	23,104,529	115,807,094	5.0123	3.754	3.746	3.754	3.709	3.776	30,836,308	3.7555	0.60%
2024-06-27	0	4.980	4.960	4.980	4.940	5.010	25,885,237	128,938,333	4.9812	3.731	3.716	3.731	3.701	3.754	34,547,562	3.7322	0.20%
2024-06-26	0	4.970	4.960	4.970	4.930	5.020	23,035,617	114,800,723	4.9836	3.724	3.716	3.724	3.694	3.761	30,744,335	3.7340	-0.20%
2024-06-25	0	4.980	4.970	4.980	4.930	5.020	23,499,110	116,929,805	4.9759	3.731	3.724	3.731	3.694	3.761	31,362,933	3.7283	0.00%
2024-06-24	0	4.980	4.970	4.980	4.890	4.980	25,372,076	125,650,274	4.9523	3.731	3.724	3.731	3.664	3.731	33,862,675	3.7106	-0.20%
2024-06-21	0	4.990	4.980	4.990	4.940	5.040	51,694,615	258,074,582	4.9923	3.739	3.731	3.739	3.701	3.776	68,993,879	3.7405	-0.99%
2024-06-20	0	5.040	5.030	5.040	4.980	5.060	56,452,604	283,938,241	5.0297	3.776	3.769	3.776	3.731	3.791	75,344,098	3.7686	1.20%
2024-06-19	0	4.980	4.970	4.980	4.880	5.000	56,781,380	282,237,588	4.9706	3.731	3.724	3.731	3.656	3.746	75,782,897	3.7243	2.26%
2024-06-18	0	4.870	4.870	4.880	4.710	4.900	50,107,565	242,495,182	4.8395	3.649	3.649	3.656	3.529	3.671	66,875,733	3.6261	3.18%
2024-06-17	0	4.720	4.720	4.740	4.650	4.770	22,304,586	105,437,230	4.7272	3.537	3.537	3.552	3.484	3.574	29,768,670	3.5419	0.21%
2024-06-14	0	4.710	4.700	4.710	4.660	4.750	27,757,934	131,014,389	4.7199	3.529	3.522	3.529	3.492	3.559	37,046,945	3.5364	0.86%
2024-06-13	0	4.670	4.670	4.680	4.610	4.710	33,523,145	155,595,973	4.6414	3.499	3.499	3.507	3.454	3.529	44,741,446	3.4777	0.00%
2024-06-12	0	4.670	4.670	4.680	4.620	4.720	31,975,766	148,783,758	4.6530	3.499	3.499	3.507	3.462	3.537	42,676,247	3.4863	-0.85%
2024-06-11	0	4.710	4.710	4.730	4.650	4.800	47,894,257	225,057,865	4.6991	3.529	3.529	3.544	3.484	3.596	63,921,756	3.5208	-2.28%
2024-06-07	0	4.820	4.810	4.820	4.750	4.820	18,803,412	90,412,986	4.8083	3.611	3.604	3.611	3.559	3.611	25,095,851	3.6027	1.05%
2024-06-06	0	4.770	4.760	4.770	4.750	4.800	15,747,316	75,201,848	4.7755	3.574	3.566	3.574	3.559	3.596	21,017,052	3.5781	0.00%
2024-06-05	0	4.770	4.770	4.780	4.750	4.850	20,403,716	97,687,579	4.7877	3.574	3.574	3.581	3.559	3.634	27,231,686	3.5873	-0.83%
2024-06-04	0	4.810	4.810	4.830	4.790	4.850	17,045,292	82,080,170	4.8154	3.604	3.604	3.619	3.589	3.634	22,749,387	3.6080	-0.21%
2024-06-03	0	4.820	4.820	4.830	4.760	4.850	33,432,645	161,147,804	4.8201	3.611	3.611	3.619	3.566	3.634	44,620,661	3.6115	1.05%
2024-05-31	0	4.770	4.760	4.770	4.730	4.850	41,203,670	197,336,576	4.7893	3.574	3.566	3.574	3.544	3.634	54,992,208	3.5884	0.21%
2024-05-30	0	4.760	4.750	4.760	4.720	4.890	28,876,096	138,128,946	4.7835	3.566	3.559	3.566	3.537	3.664	38,539,292	3.5841	-2.46%
2024-05-29	0	4.880	4.870	4.880	4.840	5.000	32,764,000	160,843,990	4.9092	3.656	3.649	3.656	3.626	3.746	43,728,258	3.6783	-2.20%
2024-05-28	0	4.990	4.990	5.000	4.960	5.020	22,467,637	112,316,696	4.9990	3.739	3.739	3.746	3.716	3.761	29,986,285	3.7456	0.00%
2024-05-27	0	4.990	4.990	5.000	4.950	5.010	17,325,275	86,531,480	4.9945	3.739	3.739	3.746	3.709	3.754	23,123,065	3.7422	0.81%
2024-05-24	0	4.950	4.950	4.960	4.930	5.020	18,599,519	92,282,149	4.9615	3.709	3.709	3.716	3.694	3.761	24,823,726	3.7175	-0.20%
2024-05-23	0	4.960	4.960	4.970	4.910	5.020	23,402,627	115,894,012	4.9522	3.716	3.716	3.724	3.679	3.761	31,234,163	3.7105	-1.20%
2024-05-22	0	5.020	5.020	5.030	5.000	5.090	29,289,459	147,753,431	5.0446	3.761	3.761	3.769	3.746	3.814	39,090,985	3.7797	0.20%
2024-05-21	0	5.010	5.010	5.020	5.000	5.070	22,414,726	112,547,868	5.0212	3.754	3.754	3.761	3.746	3.799	29,915,667	3.7622	-0.60%
2024-05-20	0	5.040	5.030	5.040	5.010	5.090	25,186,110	127,147,587	5.0483	3.776	3.769	3.776	3.754	3.814	33,614,477	3.7825	-0.40%
2024-05-17	0	5.060	5.050	5.060	4.990	5.080	43,744,903	220,618,825	5.0433	3.791	3.784	3.791	3.739	3.806	58,383,848	3.7788	0.80%
2024-05-16	0	5.020	5.010	5.020	4.900	5.040	81,042,710	405,299,537	5.0011	3.761	3.754	3.761	3.671	3.776	108,163,122	3.7471	2.87%
2024-05-14	0	4.880	4.870	4.880	4.860	4.930	57,817,948	283,040,328	4.8954	3.656	3.649	3.656	3.641	3.694	77,166,346	3.6679	-0.41%
2024-05-13	0	4.900	4.890	4.900	4.840	4.930	54,329,966	265,981,966	4.8957	3.671	3.664	3.671	3.626	3.694	72,511,133	3.6682	0.82%
2024-05-10	0	4.860	4.860	4.870	4.660	4.870	90,640,463	434,712,534	4.7960	3.641	3.641	3.649	3.492	3.649	120,972,700	3.5935	4.97%
2024-05-09	0	4.630	4.620	4.630	4.570	4.650	34,624,622	160,146,270	4.6252	3.469	3.462	3.469	3.424	3.484	46,211,525	3.4655	0.87%
2024-05-08	0	4.590	4.580	4.590	4.570	4.680	41,469,017	192,023,396	4.6305	3.439	3.432	3.439	3.424	3.507	55,346,352	3.4695	-0.22%
2024-05-07	0	4.600	4.590	4.600	4.570	4.610	35,950,503	165,151,024	4.5938	3.447	3.439	3.447	3.424	3.454	47,981,103	3.4420	0.44%
2024-05-06	0	4.580	4.570	4.580	4.540	4.610	36,265,993	166,043,896	4.5785	3.432	3.424	3.432	3.402	3.454	48,402,170	3.4305	1.33%
2024-05-03	0	4.520	4.510	4.520	4.470	4.580	26,934,931	121,623,498	4.5155	3.387	3.379	3.387	3.349	3.432	35,948,529	3.3833	1.12%
2024-05-02	0	4.470	4.460	4.470	4.450	4.590	24,672,981	111,020,740	4.4997	3.349	3.342	3.349	3.334	3.439	32,929,633	3.3715	-2.83%
2024-04-30	0	4.600	4.590	4.600	4.460	4.620	94,501,746	433,528,777	4.5875	3.447	3.439	3.447	3.342	3.462	126,126,136	3.4373	2.91%
2024-04-29	0	4.470	4.470	4.480	4.360	4.490	52,687,003	234,566,794	4.4521	3.349	3.349	3.357	3.267	3.364	70,318,364	3.3358	1.82%
2024-04-26	0	4.390	4.390	4.400	4.390	4.460	54,852,200	242,668,490	4.4240	3.289	3.289	3.297	3.289	3.342	73,208,130	3.3148	-0.68%
2024-04-25	0	4.420	4.410	4.420	4.350	4.430	54,579,106	240,301,349	4.4028	3.312	3.304	3.312	3.259	3.319	72,843,646	3.2989	1.38%
2024-04-24	0	4.360	4.360	4.370	4.300	4.390	44,303,846	193,027,838	4.3569	3.267	3.267	3.274	3.222	3.289	59,129,838	3.2645	1.16%
2024-04-23	0	4.310	4.310	4.320	4.300	4.360	63,318,633	274,197,264	4.3304	3.229	3.229	3.237	3.222	3.267	84,507,799	3.2446	-0.46%
2024-04-22	0	4.330	4.330	4.340	4.320	4.440	65,018,178	283,536,428	4.3609	3.244	3.244	3.252	3.237	3.327	86,776,085	3.2674	-1.37%
2024-04-19	0	4.390	4.390	4.400	4.320	4.430	46,064,619	201,550,435	4.3754	3.289	3.289	3.297	3.237	3.319	61,479,842	3.2783	0.23%
2024-04-18	0	4.380	4.380	4.390	4.280	4.460	106,014,381	463,996,814	4.3767	3.282	3.282	3.289	3.207	3.342	141,491,399	3.2793	1.86%
2024-04-17	0	4.300	4.290	4.300	4.160	4.320	138,670,426	592,055,630	4.2695	3.222	3.214	3.222	3.117	3.237	185,075,576	3.1990	3.12%
2024-04-16	0	4.170	4.170	4.180	4.150	4.210	38,404,353	160,497,588	4.1792	3.124	3.124	3.132	3.109	3.154	51,256,118	3.1313	-0.95%
2024-04-15	0	4.210	4.200	4.210	4.160	4.240	53,546,297	225,541,948	4.2121	3.154	3.147	3.154	3.117	3.177	71,465,215	3.1560	0.96%
2024-04-12	0	4.170	4.170	4.180	4.170	4.210	22,482,715	94,096,608	4.1853	3.124	3.124	3.132	3.124	3.154	30,006,408	3.1359	-0.71%
2024-04-11	0	4.200	4.200	4.220	4.170	4.220	19,244,829	80,798,977	4.1985	3.147	3.147	3.162	3.124	3.162	25,684,985	3.1458	0.00%
2024-04-10	0	4.200	4.190	4.200	4.190	4.230	44,060,731	185,209,757	4.2035	3.147	3.139	3.147	3.139	3.169	58,805,366	3.1495	-0.24%
2024-04-09	0	4.210	4.200	4.210	4.180	4.230	22,588,630	94,897,502	4.2011	3.154	3.147	3.154	3.132	3.169	30,147,767	3.1477	0.24%
2024-04-08	0	4.200	4.200	4.210	4.150	4.240	47,916,775	201,375,484	4.2026	3.147	3.147	3.154	3.109	3.177	63,951,810	3.1489	1.45%
2024-04-05	0	4.140	4.140	4.150	4.120	4.240	14,170,067	58,903,734	4.1569	3.102	3.102	3.109	3.087	3.177	18,911,987	3.1146	-1.66%
2024-04-03	0	4.210	4.200	4.210	4.170	4.210	33,921,429	142,376,563	4.1972	3.154	3.147	3.154	3.124	3.154	45,273,013	3.1448	0.48%
2024-04-02	0	4.190	4.180	4.190	4.180	4.250	67,787,342	284,944,560	4.2035	3.139	3.132	3.139	3.132	3.184	90,471,932	3.1495	0.48%
2024-03-28	0	4.170	4.160	4.170	4.110	4.210	33,695,874	140,161,675	4.1596	3.124	3.117	3.124	3.079	3.154	44,971,978	3.1166	-0.71%
2024-03-27	0	4.200	4.190	4.200	4.180	4.240	48,921,453	205,620,246	4.2031	3.147	3.139	3.147	3.132	3.177	65,292,697	3.1492	0.24%
2024-03-26	0	4.190	4.190	4.200	4.160	4.210	25,294,124	105,842,674	4.1845	3.139	3.139	3.147	3.117	3.154	33,758,637	3.1353	0.72%
2024-03-25	0	4.160	4.150	4.160	4.150	4.240	26,298,451	110,294,596	4.1940	3.117	3.109	3.117	3.109	3.177	35,099,055	3.1424	-0.72%
2024-03-22	0	4.190	4.190	4.200	4.150	4.210	29,407,412	122,899,796	4.1792	3.139	3.139	3.147	3.109	3.154	39,248,410	3.1313	0.00%
2024-03-21	0	4.190	4.190	4.200	4.170	4.230	29,426,022	123,663,644	4.2025	3.139	3.139	3.147	3.124	3.169	39,273,248	3.1488	0.72%
2024-03-20	0	4.160	4.150	4.160	4.120	4.180	19,432,043	80,776,482	4.1569	3.117	3.109	3.117	3.087	3.132	25,934,849	3.1146	0.73%
2024-03-19	0	4.130	4.120	4.130	4.120	4.170	24,811,791	102,676,036	4.1382	3.094	3.087	3.094	3.087	3.124	33,114,894	3.1006	-0.72%
2024-03-18	0	4.160	4.160	4.170	4.140	4.200	25,085,612	104,660,802	4.1721	3.117	3.117	3.124	3.102	3.147	33,480,348	3.1260	0.48%
2024-03-15	0	4.140	4.140	4.150	4.110	4.170	51,276,242	212,283,453	4.1400	3.102	3.102	3.109	3.079	3.124	68,435,501	3.1019	-0.72%
2024-03-14	0	4.170	4.160	4.170	4.140	4.190	23,125,011	96,284,039	4.1636	3.124	3.117	3.124	3.102	3.139	30,863,644	3.1197	0.48%
2024-03-13	0	4.150	4.150	4.160	4.150	4.200	21,561,448	89,779,371	4.1639	3.109	3.109	3.117	3.109	3.147	28,776,845	3.1198	-1.19%
2024-03-12	0	4.200	4.190	4.200	4.160	4.210	21,044,466	88,202,195	4.1912	3.147	3.139	3.147	3.117	3.154	28,086,859	3.1403	0.24%
2024-03-11	0	4.190	4.180	4.190	4.170	4.220	16,462,294	68,962,897	4.1891	3.139	3.132	3.139	3.124	3.162	21,971,293	3.1388	-0.24%
2024-03-08	0	4.200	4.190	4.200	4.180	4.230	33,723,021	141,807,106	4.2051	3.147	3.139	3.147	3.132	3.169	45,008,209	3.1507	0.00%
2024-03-07	0	4.200	4.190	4.200	4.160	4.240	27,385,159	115,097,845	4.2029	3.147	3.139	3.147	3.117	3.177	36,549,423	3.1491	0.48%
2024-03-06	0	4.180	4.180	4.190	4.170	4.210	16,741,088	70,171,380	4.1916	3.132	3.132	3.139	3.124	3.154	22,343,383	3.1406	0.24%
2024-03-05	0	4.170	4.170	4.180	4.140	4.230	30,540,201	127,471,566	4.1739	3.124	3.124	3.132	3.102	3.169	40,760,279	3.1273	-0.48%
2024-03-04	0	4.190	4.190	4.200	4.150	4.210	21,755,705	91,044,468	4.1849	3.139	3.139	3.147	3.109	3.154	29,036,109	3.1356	0.00%
2024-03-01	0	4.190	4.190	4.200	4.130	4.230	19,848,029	83,286,526	4.1962	3.139	3.139	3.147	3.094	3.169	26,490,042	3.1441	0.48%
2024-02-29	0	4.170	4.170	4.180	4.160	4.230	27,844,565	116,491,871	4.1836	3.124	3.124	3.132	3.117	3.169	37,162,566	3.1347	-0.24%
2024-02-28	0	4.180	4.170	4.180	4.150	4.260	33,026,336	138,585,006	4.1962	3.132	3.124	3.132	3.109	3.192	44,078,383	3.1441	-1.18%
2024-02-27	0	4.230	4.230	4.240	4.200	4.270	49,671,425	210,091,464	4.2296	3.169	3.169	3.177	3.147	3.199	66,293,642	3.1691	-1.17%
2024-02-26	0	4.280	4.270	4.280	4.220	4.300	46,382,060	197,412,500	4.2562	3.207	3.199	3.207	3.162	3.222	61,903,513	3.1890	-0.23%
2024-02-23	0	4.290	4.280	4.290	4.230	4.320	44,166,353	189,423,938	4.2889	3.214	3.207	3.214	3.169	3.237	58,946,334	3.2135	0.94%
2024-02-22	0	4.250	4.240	4.250	4.160	4.250	50,022,506	210,520,550	4.2085	3.184	3.177	3.184	3.117	3.184	66,762,210	3.1533	1.19%
2024-02-21	0	4.200	4.190	4.200	4.080	4.250	70,618,727	296,271,896	4.1954	3.147	3.139	3.147	3.057	3.184	94,250,822	3.1434	2.19%
2024-02-20	0	4.110	4.090	4.110	4.050	4.110	28,386,147	116,007,380	4.0868	3.079	3.064	3.079	3.035	3.079	37,885,385	3.0621	0.98%
2024-02-19	0	4.070	4.060	4.070	3.970	4.070	31,708,035	128,287,512	4.0459	3.050	3.042	3.050	2.975	3.050	42,318,921	3.0314	2.01%
2024-02-16	0	3.990	3.980	3.990	3.930	4.020	17,209,858	68,581,667	3.9850	2.990	2.982	2.990	2.945	3.012	22,969,024	2.9858	1.53%
2024-02-15	0	3.930	3.920	3.930	3.900	3.980	13,364,142	52,442,848	3.9241	2.945	2.937	2.945	2.922	2.982	17,836,365	2.9402	-0.76%
2024-02-14	0	3.960	3.950	3.960	3.850	3.970	7,239,990	28,436,464	3.9277	2.967	2.960	2.967	2.885	2.975	9,662,805	2.9429	1.54%
2024-02-09	0	3.900	3.900	3.910	3.830	3.920	5,906,844	22,852,233	3.8688	2.922	2.922	2.930	2.870	2.937	7,883,531	2.8987	-1.02%
2024-02-08	0	3.940	3.940	3.950	3.930	4.020	15,875,204	62,952,207	3.9654	2.952	2.952	2.960	2.945	3.012	21,187,737	2.9712	-1.99%
2024-02-07	0	4.020	4.010	4.020	3.960	4.040	47,439,791	190,384,110	4.0132	3.012	3.005	3.012	2.967	3.027	63,315,206	3.0069	0.50%
2024-02-06	0	4.000	3.990	4.000	3.890	4.000	43,646,491	172,568,744	3.9538	2.997	2.990	2.997	2.915	2.997	58,252,503	2.9624	2.83%
2024-02-05	0	3.890	3.880	3.890	3.870	3.950	38,076,906	148,861,045	3.9095	2.915	2.907	2.915	2.900	2.960	50,819,093	2.9292	-0.26%
2024-02-02	0	3.900	3.890	3.900	3.850	3.940	22,802,358	89,102,577	3.9076	2.922	2.915	2.922	2.885	2.952	30,433,018	2.9278	0.00%
2024-02-01	0	3.900	3.890	3.900	3.850	3.920	28,190,850	109,601,209	3.8878	2.922	2.915	2.922	2.885	2.937	37,624,733	2.9130	0.78%
2024-01-31	0	3.870	3.860	3.870	3.780	3.890	32,984,363	127,382,804	3.8619	2.900	2.892	2.900	2.832	2.915	44,022,364	2.8936	0.78%
2024-01-30	0	3.840	3.840	3.850	3.830	3.920	19,068,091	73,715,997	3.8659	2.877	2.877	2.885	2.870	2.937	25,449,103	2.8966	-2.04%
2024-01-29	0	3.920	3.920	3.940	3.840	3.960	58,061,692	227,207,607	3.9132	2.937	2.937	2.952	2.877	2.967	77,491,657	2.9320	2.62%
2024-01-26	0	3.820	3.820	3.830	3.790	3.860	21,909,262	83,939,587	3.8312	2.862	2.862	2.870	2.840	2.892	29,241,053	2.8706	-0.52%
2024-01-25	0	3.840	3.830	3.840	3.770	3.840	46,765,925	178,312,142	3.8129	2.877	2.870	2.877	2.825	2.877	62,415,836	2.8568	1.05%
2024-01-24	0	3.800	3.790	3.800	3.670	3.820	34,873,647	130,457,109	3.7409	2.847	2.840	2.847	2.750	2.862	46,543,885	2.8029	4.40%
2024-01-23	0	3.640	3.630	3.640	3.540	3.670	21,249,098	76,956,997	3.6217	2.727	2.720	2.727	2.652	2.750	28,359,969	2.7136	2.82%
2024-01-22	0	3.540	3.540	3.550	3.520	3.650	22,244,729	79,493,102	3.5736	2.652	2.652	2.660	2.637	2.735	29,688,782	2.6775	-3.01%
2024-01-19	0	3.650	3.630	3.650	3.600	3.650	25,118,937	91,110,196	3.6272	2.735	2.720	2.735	2.697	2.735	33,524,825	2.7177	1.39%
2024-01-18	0	3.600	3.600	3.610	3.580	3.630	26,905,058	96,842,214	3.5994	2.697	2.697	2.705	2.682	2.720	35,908,659	2.6969	0.56%
2024-01-17	0	3.580	3.580	3.590	3.570	3.730	38,351,587	139,599,854	3.6400	2.682	2.682	2.690	2.675	2.795	51,185,694	2.7273	-4.02%
2024-01-16	0	3.730	3.720	3.730	3.710	3.790	22,588,570	84,607,007	3.7456	2.795	2.787	2.795	2.780	2.840	30,147,687	2.8064	-0.27%
2024-01-15	0	3.740	3.730	3.740	3.730	3.760	20,792,238	77,990,429	3.7509	2.802	2.795	2.802	2.795	2.817	27,750,224	2.8104	-0.27%
2024-01-12	0	3.750	3.740	3.750	3.710	3.770	20,809,013	77,894,967	3.7433	2.810	2.802	2.810	2.780	2.825	27,772,613	2.8047	1.08%
2024-01-11	0	3.710	3.710	3.730	3.710	3.770	23,447,360	87,592,001	3.7357	2.780	2.780	2.795	2.780	2.825	31,293,865	2.7990	-0.80%
2024-01-10	0	3.740	3.730	3.740	3.700	3.760	31,841,513	118,979,747	3.7366	2.802	2.795	2.802	2.772	2.817	42,497,067	2.7997	0.81%
2024-01-09	0	3.710	3.700	3.710	3.660	3.730	21,803,217	80,878,174	3.7095	2.780	2.772	2.780	2.742	2.795	29,099,521	2.7794	0.27%
2024-01-08	0	3.700	3.700	3.710	3.690	3.780	28,526,419	106,060,984	3.7180	2.772	2.772	2.780	2.765	2.832	38,072,598	2.7858	-1.86%
2024-01-05	0	3.770	3.760	3.770	3.670	3.830	47,888,890	180,458,627	3.7683	2.825	2.817	2.825	2.750	2.870	63,914,593	2.8234	1.89%
2024-01-04	0	3.700	3.690	3.700	3.640	3.700	14,068,452	51,776,367	3.6803	2.772	2.765	2.772	2.727	2.772	18,776,367	2.7575	1.37%
2024-01-03	0	3.650	3.640	3.650	3.600	3.660	12,819,096	46,638,003	3.6382	2.735	2.727	2.735	2.697	2.742	17,108,923	2.7259	0.27%
2024-01-02	0	3.640	3.630	3.640	3.620	3.690	10,855,266	39,584,690	3.6466	2.727	2.720	2.727	2.712	2.765	14,487,910	2.7323	-1.09%
2023-12-29	0	3.680	3.670	3.680	3.650	3.680	15,839,709	58,069,329	3.6661	2.757	2.750	2.757	2.735	2.757	21,140,364	2.7468	0.55%
2023-12-28	0	3.660	3.640	3.660	3.610	3.660	16,807,362	61,230,972	3.6431	2.742	2.727	2.742	2.705	2.742	22,431,836	2.7296	1.10%
2023-12-27	0	3.620	3.610	3.620	3.570	3.620	16,161,301	58,160,464	3.5987	2.712	2.705	2.712	2.675	2.712	21,569,575	2.6964	1.40%
2023-12-22	0	3.570	3.570	3.580	3.550	3.590	8,178,090	29,195,596	3.5700	2.675	2.675	2.682	2.660	2.690	10,914,834	2.6749	0.28%
2023-12-21	0	3.560	3.560	3.570	3.500	3.570	8,719,766	30,956,708	3.5502	2.667	2.667	2.675	2.622	2.675	11,637,779	2.6600	1.14%
2023-12-20	0	3.520	3.520	3.540	3.510	3.570	11,662,826	41,195,021	3.5322	2.637	2.637	2.652	2.630	2.675	15,565,714	2.6465	-0.28%
2023-12-19	0	3.530	3.520	3.530	3.510	3.580	14,374,200	50,800,012	3.5341	2.645	2.637	2.645	2.630	2.682	19,184,432	2.6480	-1.12%
2023-12-18	0	3.570	3.560	3.570	3.550	3.580	9,838,081	35,064,080	3.5641	2.675	2.667	2.675	2.660	2.682	13,130,330	2.6705	-0.28%
2023-12-15	0	3.580	3.570	3.580	3.540	3.610	26,462,378	94,692,219	3.5784	2.682	2.675	2.682	2.652	2.705	35,317,840	2.6811	1.42%
2023-12-14	0	3.530	3.520	3.530	3.500	3.570	23,396,300	82,519,595	3.5270	2.645	2.637	2.645	2.622	2.675	31,225,719	2.6427	-0.28%
2023-12-13	0	3.540	3.530	3.540	3.520	3.570	22,413,996	79,453,259	3.5448	2.652	2.645	2.652	2.637	2.675	29,914,693	2.6560	-0.84%
2023-12-12	0	3.570	3.560	3.570	3.490	3.580	24,446,696	86,664,460	3.5450	2.675	2.667	2.675	2.615	2.682	32,627,623	2.6562	2.00%
2023-12-11	0	3.500	3.490	3.500	3.450	3.550	23,670,824	82,272,818	3.4757	2.622	2.615	2.622	2.585	2.660	31,592,110	2.6042	-1.41%
2023-12-08	0	3.550	3.540	3.550	3.490	3.550	20,799,217	73,422,038	3.5300	2.660	2.652	2.660	2.615	2.660	27,759,539	2.6449	1.43%
2023-12-07	0	3.500	3.490	3.500	3.460	3.520	21,070,582	73,701,824	3.4979	2.622	2.615	2.622	2.592	2.637	28,121,714	2.6208	-0.57%
2023-12-06	0	3.520	3.510	3.520	3.450	3.530	28,255,859	98,824,564	3.4975	2.637	2.630	2.637	2.585	2.645	37,711,497	2.6205	1.44%
2023-12-05	0	3.470	3.460	3.470	3.440	3.520	25,102,833	87,290,524	3.4773	2.600	2.592	2.600	2.577	2.637	33,503,332	2.6054	-1.14%
2023-12-04	0	3.510	3.510	3.520	3.500	3.560	21,911,456	77,303,593	3.5280	2.630	2.630	2.637	2.622	2.667	29,243,981	2.6434	-0.85%
2023-12-01	0	3.540	3.530	3.540	3.530	3.570	9,330,403	33,131,771	3.5509	2.652	2.645	2.652	2.645	2.675	12,452,761	2.6606	0.28%
2023-11-30	0	3.530	3.530	3.540	3.480	3.540	44,752,683	157,834,022	3.5268	2.645	2.645	2.652	2.607	2.652	59,728,875	2.6425	-0.84%
2023-11-29	0	3.560	3.540	3.560	3.530	3.630	32,117,541	114,642,308	3.5695	2.667	2.652	2.667	2.645	2.720	42,865,466	2.6745	-0.84%
2023-11-28	0	3.590	3.590	3.600	3.550	3.600	22,911,750	82,102,018	3.5834	2.690	2.690	2.697	2.660	2.697	30,579,017	2.6849	0.84%
2023-11-27	0	3.560	3.550	3.560	3.520	3.580	21,385,840	75,944,410	3.5512	2.667	2.660	2.667	2.637	2.682	28,542,471	2.6608	-0.28%
2023-11-24	0	3.570	3.570	3.580	3.550	3.600	20,201,200	72,165,604	3.5723	2.675	2.675	2.682	2.660	2.697	26,961,399	2.6766	-1.11%
2023-11-23	0	3.610	3.600	3.610	3.540	3.620	20,034,410	71,550,876	3.5714	2.705	2.697	2.705	2.652	2.712	26,738,794	2.6759	1.12%
2023-11-22	0	3.570	3.560	3.570	3.520	3.590	20,808,703	74,091,137	3.5606	2.675	2.667	2.675	2.637	2.690	27,772,199	2.6678	0.28%
2023-11-21	0	3.560	3.540	3.560	3.530	3.610	24,142,281	86,222,527	3.5714	2.667	2.652	2.667	2.645	2.705	32,221,337	2.6759	-0.28%
2023-11-20	0	3.570	3.560	3.570	3.530	3.580	20,409,403	72,595,129	3.5569	2.675	2.667	2.675	2.645	2.682	27,239,276	2.6651	1.71%
2023-11-17	0	3.510	3.510	3.520	3.500	3.560	20,486,524	72,159,075	3.5223	2.630	2.630	2.637	2.622	2.667	27,342,205	2.6391	-1.68%
2023-11-16	0	3.570	3.550	3.570	3.520	3.590	24,011,386	85,390,001	3.5562	2.675	2.660	2.675	2.637	2.690	32,046,639	2.6646	-0.28%
2023-11-15	0	3.580	3.570	3.580	3.510	3.590	31,542,063	112,137,563	3.5552	2.682	2.675	2.682	2.630	2.690	42,097,408	2.6638	2.87%
2023-11-14	0	3.480	3.480	3.490	3.460	3.510	24,893,656	86,670,094	3.4816	2.607	2.607	2.615	2.592	2.630	33,224,155	2.6086	0.58%
2023-11-13	0	3.460	3.460	3.470	3.410	3.460	27,682,735	95,018,220	3.4324	2.592	2.592	2.600	2.555	2.592	36,946,581	2.5718	0.29%
2023-11-10	0	3.450	3.450	3.460	3.450	3.490	17,964,837	62,178,240	3.4611	2.585	2.585	2.592	2.585	2.615	23,976,652	2.5933	-0.86%
2023-11-09	0	3.480	3.480	3.490	3.470	3.520	24,389,158	84,969,214	3.4839	2.607	2.607	2.615	2.600	2.637	32,550,830	2.6104	-0.29%
2023-11-08	0	3.490	3.480	3.490	3.470	3.500	23,888,036	83,241,364	3.4846	2.615	2.607	2.615	2.600	2.622	31,882,011	2.6109	-0.29%
2023-11-07	0	3.500	3.490	3.500	3.480	3.550	27,442,647	96,104,987	3.5020	2.622	2.615	2.622	2.607	2.660	36,626,149	2.6239	-1.41%
2023-11-06	0	3.550	3.540	3.550	3.530	3.590	26,248,169	93,243,029	3.5524	2.660	2.652	2.660	2.645	2.690	35,031,947	2.6617	-0.28%
2023-11-03	0	3.560	3.560	3.570	3.530	3.580	21,931,751	78,092,520	3.5607	2.667	2.667	2.675	2.645	2.682	29,271,068	2.6679	0.85%
2023-11-02	0	3.530	3.520	3.530	3.490	3.550	25,651,400	90,200,314	3.5164	2.645	2.637	2.645	2.615	2.660	34,235,473	2.6347	0.86%
2023-11-01	0	3.500	3.490	3.500	3.480	3.530	24,618,050	86,209,085	3.5019	2.622	2.615	2.622	2.607	2.645	32,856,319	2.6238	0.29%
2023-10-31	0	3.490	3.480	3.490	3.450	3.490	25,142,363	87,338,982	3.4738	2.615	2.607	2.615	2.585	2.615	33,556,090	2.6028	0.87%
2023-10-30	0	3.460	3.460	3.470	3.450	3.580	48,407,750	168,513,275	3.4811	2.592	2.592	2.600	2.585	2.682	64,607,087	2.6083	-3.35%
2023-10-27	0	3.580	3.580	3.590	3.520	3.620	23,311,555	83,634,767	3.5877	2.682	2.682	2.690	2.637	2.712	31,112,614	2.6881	0.85%
2023-10-26	0	3.550	3.550	3.560	3.520	3.570	22,758,030	80,688,627	3.5455	2.660	2.660	2.667	2.637	2.675	30,373,856	2.6565	0.57%
2023-10-25	0	3.530	3.530	3.540	3.510	3.600	23,504,310	83,412,307	3.5488	2.645	2.645	2.652	2.630	2.697	31,369,873	2.6590	0.28%
2023-10-24	0	3.520	3.520	3.530	3.510	3.570	24,869,681	87,907,556	3.5347	2.637	2.637	2.645	2.630	2.675	33,192,157	2.6484	-1.12%
2023-10-20	0	3.560	3.550	3.560	3.530	3.590	28,682,120	102,171,256	3.5622	2.667	2.660	2.667	2.645	2.690	38,280,404	2.6690	-0.56%
2023-10-19	0	3.580	3.580	3.590	3.580	3.670	26,348,297	95,223,586	3.6140	2.682	2.682	2.690	2.682	2.750	35,165,582	2.7079	-2.98%
2023-10-18	0	3.690	3.680	3.690	3.660	3.710	29,236,106	107,821,281	3.6879	2.765	2.757	2.765	2.742	2.780	39,019,777	2.7632	0.82%
2023-10-17	0	3.660	3.660	3.670	3.630	3.700	24,557,092	90,017,303	3.6656	2.742	2.742	2.750	2.720	2.772	32,774,962	2.7465	0.83%
2023-10-16	0	3.630	3.620	3.630	3.600	3.680	10,121,244	36,818,932	3.6378	2.720	2.712	2.720	2.697	2.757	13,508,252	2.7257	-0.82%
2023-10-13	0	3.660	3.650	3.660	3.650	3.680	14,279,600	52,345,895	3.6658	2.742	2.735	2.742	2.735	2.757	19,058,175	2.7466	-1.08%
2023-10-12	0	3.700	3.700	3.710	3.620	3.720	34,602,840	127,436,950	3.6828	2.772	2.772	2.780	2.712	2.787	46,182,454	2.7594	3.35%
2023-10-11	0	3.580	3.580	3.590	3.570	3.640	20,827,220	74,871,663	3.5949	2.682	2.682	2.690	2.675	2.727	27,796,913	2.6935	0.28%
2023-10-10	0	3.570	3.570	3.580	3.560	3.640	12,683,000	45,506,981	3.5880	2.675	2.675	2.682	2.667	2.727	16,927,283	2.6884	-0.28%
2023-10-09	0	3.580	3.580	3.590	3.560	3.600	5,482,592	19,650,584	3.5842	2.682	2.682	2.690	2.667	2.697	7,317,306	2.6855	0.85%
2023-10-06	0	3.550	3.540	3.550	3.500	3.580	3,737,753	13,252,195	3.5455	2.660	2.652	2.660	2.622	2.682	4,988,568	2.6565	2.31%
2023-10-05	0	3.470	3.470	3.480	3.460	3.520	9,097,612	31,695,767	3.4840	2.600	2.600	2.607	2.592	2.637	12,142,068	2.6104	-0.86%
2023-10-04	0	3.500	3.490	3.500	3.480	3.550	9,287,265	32,473,177	3.4965	2.622	2.615	2.622	2.607	2.660	12,395,187	2.6198	-0.57%
2023-10-03	0	3.520	3.520	3.530	3.500	3.630	13,645,997	48,124,865	3.5267	2.637	2.637	2.645	2.622	2.720	18,212,541	2.6424	-3.30%
2023-09-29	0	3.640	3.640	3.650	3.620	3.670	13,143,843	47,837,341	3.6395	2.727	2.727	2.735	2.712	2.750	17,542,344	2.7270	0.55%
2023-09-28	0	3.620	3.620	3.630	3.610	3.690	17,136,630	62,522,089	3.6484	2.712	2.712	2.720	2.705	2.765	22,871,291	2.7336	-1.09%
2023-09-27	0	3.660	3.660	3.670	3.640	3.700	13,511,744	49,508,789	3.6641	2.742	2.742	2.750	2.727	2.772	18,033,361	2.7454	0.00%
2023-09-26	0	3.660	3.650	3.660	3.640	3.710	19,982,606	73,372,282	3.6718	2.742	2.735	2.742	2.727	2.780	26,669,654	2.7512	-0.81%
2023-09-25	0	3.690	3.690	3.700	3.680	3.730	13,407,420	49,645,530	3.7028	2.765	2.765	2.772	2.757	2.795	17,894,125	2.7744	-0.81%
2023-09-22	0	3.720	3.710	3.720	3.650	3.720	26,429,618	97,513,062	3.6895	2.787	2.780	2.787	2.735	2.787	35,274,117	2.7644	1.64%
2023-09-21	0	3.660	3.650	3.660	3.640	3.700	25,894,059	94,972,695	3.6677	2.742	2.735	2.742	2.727	2.772	34,559,336	2.7481	0.00%
2023-09-20	0	3.660	3.650	3.660	3.640	3.700	22,072,693	80,987,561	3.6691	2.742	2.735	2.742	2.727	2.772	29,459,175	2.7491	-0.54%
2023-09-19	0	3.680	3.680	3.690	3.630	3.690	22,415,554	82,352,778	3.6739	2.757	2.757	2.765	2.720	2.765	29,916,772	2.7527	0.82%
2023-09-18	0	3.650	3.640	3.650	3.590	3.660	26,600,408	96,716,835	3.6359	2.735	2.727	2.735	2.690	2.742	35,502,060	2.7243	0.55%
2023-09-15	0	3.630	3.620	3.630	3.580	3.660	35,763,011	129,780,792	3.6289	2.720	2.712	2.720	2.682	2.742	47,730,868	2.7190	1.40%
2023-09-14	0	3.580	3.580	3.590	3.550	3.610	19,664,076	70,510,617	3.5858	2.682	2.682	2.690	2.660	2.705	26,244,530	2.6867	1.13%
2023-09-13	0	3.540	3.540	3.550	3.520	3.560	18,898,657	66,897,503	3.5398	2.652	2.652	2.660	2.637	2.667	25,222,969	2.6522	0.00%
2023-09-12	0	3.540	3.540	3.550	3.530	3.570	26,660,987	94,659,741	3.5505	2.652	2.652	2.660	2.645	2.675	35,582,912	2.6603	-0.56%
2023-09-11	0	3.560	3.560	3.570	3.540	3.570	13,145,721	46,743,558	3.5558	2.667	2.667	2.675	2.652	2.675	17,544,850	2.6642	0.00%
2023-09-07	0	3.560	3.560	3.570	3.560	3.600	8,835,894	31,583,526	3.5745	2.667	2.667	2.675	2.667	2.697	11,792,768	2.6782	-0.84%
2023-09-06	0	3.590	3.590	3.600	3.560	3.610	14,780,479	52,997,794	3.5857	2.690	2.690	2.697	2.667	2.705	19,726,670	2.6866	0.28%
2023-09-05	0	3.580	3.570	3.580	3.560	3.630	11,262,906	40,406,075	3.5875	2.682	2.675	2.682	2.667	2.720	15,031,964	2.6880	-1.38%
2023-09-04	0	3.630	3.630	3.640	3.490	3.650	23,058,244	83,142,284	3.6058	2.720	2.720	2.727	2.615	2.735	30,774,534	2.7017	4.01%
2023-08-31	0	3.490	3.490	3.500	3.480	3.540	44,918,030	157,393,058	3.5040	2.615	2.615	2.622	2.607	2.652	59,949,555	2.6254	-0.85%
2023-08-30	0	3.520	3.520	3.530	3.500	3.580	32,962,400	116,502,404	3.5344	2.637	2.637	2.645	2.622	2.682	43,993,051	2.6482	-1.40%
2023-08-29	0	3.570	3.560	3.570	3.490	3.570	23,694,663	84,028,092	3.5463	2.675	2.667	2.675	2.615	2.675	31,623,927	2.6571	1.71%
2023-08-28	0	3.510	3.500	3.510	3.510	3.600	26,817,200	95,103,649	3.5464	2.630	2.622	2.630	2.630	2.697	35,791,400	2.6572	0.86%
2023-08-25	0	3.480	3.480	3.490	3.430	3.530	23,501,407	82,026,374	3.4903	2.607	2.607	2.615	2.570	2.645	31,365,999	2.6151	0.87%
2023-08-24	0	3.450	3.450	3.470	3.420	3.480	18,181,299	62,648,576	3.4458	2.585	2.585	2.600	2.562	2.607	24,265,552	2.5818	0.58%
2023-08-23	0	3.430	3.420	3.430	3.410	3.450	23,215,600	79,618,710	3.4295	2.570	2.562	2.570	2.555	2.585	30,984,549	2.5696	-0.29%
2023-08-22	0	3.440	3.440	3.450	3.410	3.470	26,202,036	89,922,421	3.4319	2.577	2.577	2.585	2.555	2.600	34,970,376	2.5714	1.47%
2023-08-21	0	3.390	3.390	3.400	3.390	3.460	26,862,379	91,651,621	3.4119	2.540	2.540	2.547	2.540	2.592	35,851,698	2.5564	-2.31%
2023-08-18	0	3.470	3.460	3.470	3.400	3.540	31,082,581	108,369,982	3.4865	2.600	2.592	2.600	2.547	2.652	41,484,163	2.6123	0.58%
2023-08-17	0	3.450	3.450	3.460	3.400	3.470	29,398,304	100,687,584	3.4249	2.585	2.585	2.592	2.547	2.600	39,236,254	2.5662	0.00%
2023-08-16	0	3.450	3.440	3.450	3.440	3.510	21,236,602	73,411,940	3.4569	2.585	2.577	2.585	2.577	2.630	28,343,292	2.5901	-1.43%
2023-08-15	0	3.500	3.500	3.510	3.470	3.510	17,898,618	62,603,522	3.4977	2.622	2.622	2.630	2.600	2.630	23,888,273	2.6207	0.29%
2023-08-14	0	3.490	3.490	3.500	3.470	3.530	25,486,838	88,912,637	3.4886	2.615	2.615	2.622	2.600	2.645	34,015,841	2.6139	-1.97%
2023-08-11	0	3.560	3.560	3.570	3.560	3.630	21,322,516	76,351,442	3.5808	2.667	2.667	2.675	2.667	2.720	28,457,956	2.6830	-1.93%
2023-08-10	0	3.630	3.620	3.630	3.590	3.660	24,525,709	88,800,035	3.6207	2.720	2.712	2.720	2.690	2.742	32,733,077	2.7129	-0.27%
2023-08-09	0	3.640	3.630	3.640	3.610	3.650	18,581,263	67,551,037	3.6354	2.727	2.720	2.727	2.705	2.735	24,799,361	2.7239	0.55%
2023-08-08	0	3.620	3.620	3.630	3.620	3.670	32,064,190	116,826,694	3.6435	2.712	2.712	2.720	2.712	2.750	42,794,261	2.7300	-1.09%
2023-08-07	0	3.660	3.650	3.660	3.630	3.690	20,077,270	73,477,015	3.6597	2.742	2.735	2.742	2.720	2.765	26,795,997	2.7421	-0.27%
2023-08-04	0	3.670	3.660	3.670	3.650	3.710	20,554,983	75,494,827	3.6728	2.750	2.742	2.750	2.735	2.780	27,433,573	2.7519	0.55%
2023-08-03	0	3.650	3.640	3.650	3.620	3.680	14,049,958	51,173,274	3.6422	2.735	2.727	2.735	2.712	2.757	18,751,684	2.7290	0.27%
2023-08-02	0	3.640	3.630	3.640	3.620	3.720	24,429,415	89,398,995	3.6595	2.727	2.720	2.727	2.712	2.787	32,604,559	2.7419	-1.89%
2023-08-01	0	3.710	3.700	3.710	3.680	3.770	23,110,000	86,061,805	3.7240	2.780	2.772	2.780	2.757	2.825	30,843,610	2.7903	-1.33%
2023-07-31	0	3.760	3.750	3.760	3.730	3.790	34,879,339	131,046,865	3.7571	2.817	2.810	2.817	2.795	2.840	46,551,481	2.8151	0.53%
2023-07-28	0	3.740	3.740	3.750	3.680	3.760	44,066,100	164,401,918	3.7308	2.802	2.802	2.810	2.757	2.817	58,812,532	2.7954	0.27%
2023-07-27	0	3.730	3.720	3.730	3.670	3.740	22,571,987	83,919,663	3.7179	2.795	2.787	2.795	2.750	2.802	30,125,555	2.7857	1.08%
2023-07-26	0	3.690	3.690	3.700	3.670	3.750	22,026,436	81,380,901	3.6947	2.765	2.765	2.772	2.750	2.810	29,397,439	2.7683	-1.07%
2023-07-25	0	3.730	3.720	3.730	3.640	3.750	25,849,736	95,792,426	3.7057	2.795	2.787	2.795	2.727	2.810	34,500,181	2.7766	3.32%
2023-07-24	0	3.610	3.600	3.610	3.600	3.680	25,710,541	93,339,891	3.6304	2.705	2.697	2.705	2.697	2.757	34,314,405	2.7201	-1.10%
2023-07-21	0	3.650	3.640	3.650	3.620	3.660	20,285,825	73,767,132	3.6364	2.735	2.727	2.735	2.712	2.742	27,074,343	2.7246	0.83%
2023-07-20	0	3.620	3.610	3.620	3.600	3.640	22,301,963	80,704,840	3.6187	2.712	2.705	2.712	2.697	2.727	29,765,169	2.7114	0.00%
2023-07-19	0	3.620	3.610	3.620	3.560	3.620	22,780,898	81,958,792	3.5977	2.712	2.705	2.712	2.667	2.712	30,404,376	2.6956	0.84%
2023-07-18	0	3.590	3.590	3.600	3.580	3.670	22,299,299	80,468,557	3.6086	2.690	2.690	2.697	2.682	2.750	29,761,613	2.7038	-2.18%
2023-07-14	0	3.670	3.650	3.670	3.620	3.690	22,229,780	81,383,103	3.6610	2.750	2.735	2.750	2.712	2.765	29,668,830	2.7431	1.38%
2023-07-13	0	3.620	3.610	3.620	3.580	3.640	22,685,601	81,953,750	3.6126	2.712	2.705	2.712	2.682	2.727	30,277,189	2.7068	1.40%
2023-07-12	0	3.570	3.570	3.580	3.560	3.600	23,976,262	85,629,493	3.5714	2.675	2.675	2.682	2.667	2.697	31,999,761	2.6759	0.00%
2023-07-11	0	3.570	3.560	3.570	3.530	3.580	18,877,800	67,197,590	3.5596	2.675	2.667	2.675	2.645	2.682	25,195,132	2.6671	0.28%
2023-07-10	0	3.560	3.550	3.560	3.530	3.590	12,497,018	44,462,398	3.5578	2.667	2.660	2.667	2.645	2.690	16,679,063	2.6658	0.00%
2023-07-07	0	3.560	3.560	3.570	3.530	3.580	18,320,116	65,145,895	3.5560	2.667	2.667	2.675	2.645	2.682	24,450,823	2.6644	-0.56%
2023-07-06	0	3.580	3.570	3.580	3.560	3.660	34,190,032	123,053,707	3.5991	2.682	2.675	2.682	2.667	2.742	45,631,502	2.6967	-1.65%
2023-07-05	0	3.640	3.630	3.640	3.620	3.680	15,365,000	55,917,586	3.6393	2.727	2.720	2.727	2.712	2.757	20,506,797	2.7268	-1.09%
2023-07-04	0	3.680	3.670	3.680	3.670	3.720	10,203,759	37,652,210	3.6900	2.757	2.750	2.757	2.750	2.787	13,618,380	2.7648	-0.27%
2023-07-03	0	3.690	3.680	3.690	3.670	3.710	14,670,426	54,194,121	3.6941	2.765	2.757	2.765	2.750	2.780	19,579,788	2.7679	0.27%
2023-06-30	0	3.680	3.680	3.690	3.650	3.700	12,756,713	47,006,972	3.6849	2.757	2.757	2.765	2.735	2.772	17,025,663	2.7609	0.27%
2023-06-29	0	3.670	3.670	3.680	3.630	3.710	15,358,000	56,204,442	3.6596	2.750	2.750	2.757	2.720	2.780	20,497,454	2.7420	-0.27%
2023-06-28	0	3.680	3.680	3.690	3.660	3.700	9,989,559	36,801,995	3.6840	2.757	2.757	2.765	2.742	2.772	13,332,500	2.7603	0.27%
2023-06-27	0	3.670	3.670	3.680	3.610	3.690	10,034,871	36,772,063	3.6644	2.750	2.750	2.757	2.705	2.765	13,392,975	2.7456	1.38%
2023-06-26	0	3.620	3.620	3.630	3.600	3.710	29,100,933	105,716,894	3.6328	2.712	2.712	2.720	2.697	2.780	38,839,370	2.7219	-1.09%
2023-06-23	0	4.020	4.020	4.030	3.970	4.050	22,373,000	89,947,754	4.0204	2.742	2.742	2.749	2.708	2.763	32,797,559	2.7425	-0.74%
2023-06-21	0	4.050	4.050	4.060	4.030	4.110	38,209,713	155,141,494	4.0603	2.763	2.763	2.770	2.749	2.804	56,013,289	2.7697	-1.70%
2023-06-20	0	4.120	4.110	4.120	4.090	4.130	21,249,200	87,351,828	4.1108	2.810	2.804	2.810	2.790	2.817	31,150,131	2.8042	0.00%
2023-06-19	0	4.120	4.110	4.120	4.060	4.120	21,012,775	86,030,308	4.0942	2.810	2.804	2.810	2.770	2.810	30,803,546	2.7929	0.73%
2023-06-16	0	4.090	4.090	4.100	4.090	4.150	40,292,233	165,261,096	4.1016	2.790	2.790	2.797	2.790	2.831	59,066,146	2.7979	-0.97%
2023-06-15	0	4.130	4.120	4.130	4.070	4.130	22,113,795	90,673,911	4.1003	2.817	2.810	2.817	2.776	2.817	32,417,579	2.7971	1.23%
2023-06-14	0	4.080	4.080	4.090	4.050	4.180	43,892,112	179,375,888	4.0867	2.783	2.783	2.790	2.763	2.851	64,343,366	2.7878	-1.45%
2023-06-13	0	4.140	4.130	4.140	4.120	4.290	43,488,525	181,449,889	4.1724	2.824	2.817	2.824	2.810	2.926	63,751,730	2.8462	-3.94%
2023-06-12	0	4.310	4.300	4.310	4.270	4.380	26,550,922	114,373,959	4.3077	2.940	2.933	2.940	2.913	2.988	38,922,158	2.9385	-0.92%
2023-06-09	0	4.350	4.350	4.360	4.330	4.380	22,630,457	98,715,122	4.3620	2.967	2.967	2.974	2.954	2.988	33,174,977	2.9756	-0.23%
2023-06-08	0	4.360	4.350	4.360	4.250	4.360	40,306,650	174,393,965	4.3267	2.974	2.967	2.974	2.899	2.974	59,087,281	2.9515	1.87%
2023-06-07	0	4.280	4.280	4.290	4.240	4.300	24,955,757	106,589,731	4.2711	2.920	2.920	2.926	2.892	2.933	36,583,735	2.9136	0.71%
2023-06-06	0	4.250	4.240	4.250	4.230	4.310	25,052,400	106,823,416	4.2640	2.899	2.892	2.899	2.886	2.940	36,725,409	2.9087	0.71%
2023-06-05	0	4.220	4.220	4.230	4.170	4.270	14,964,657	63,294,081	4.2296	2.879	2.879	2.886	2.845	2.913	21,937,345	2.8852	0.48%
2023-06-02	0	4.200	4.190	4.200	4.160	4.240	22,741,829	95,580,569	4.2029	2.865	2.858	2.865	2.838	2.892	33,338,242	2.8670	1.69%
2023-06-01	0	4.130	4.130	4.140	4.090	4.180	22,562,296	93,320,209	4.1361	2.817	2.817	2.824	2.790	2.851	33,075,056	2.8215	0.24%
2023-05-31	0	4.120	4.110	4.120	4.080	4.230	56,431,700	232,296,325	4.1164	2.810	2.804	2.810	2.783	2.886	82,725,697	2.8080	-1.20%
2023-05-30	0	4.170	4.160	4.170	4.170	4.250	25,995,011	108,995,013	4.1929	2.845	2.838	2.845	2.845	2.899	38,107,223	2.8602	-1.88%
2023-05-29	0	4.250	4.240	4.250	4.220	4.320	27,392,196	116,658,706	4.2588	2.899	2.892	2.899	2.879	2.947	40,155,418	2.9052	0.47%
2023-05-25	0	4.230	4.230	4.240	4.210	4.270	27,927,750	118,530,577	4.2442	2.886	2.886	2.892	2.872	2.913	40,940,510	2.8952	-0.70%
2023-05-24	0	4.260	4.260	4.270	4.240	4.360	35,063,400	149,973,078	4.2772	2.906	2.906	2.913	2.892	2.974	51,400,971	2.9177	-1.84%
2023-05-23	0	4.340	4.340	4.350	4.340	4.510	22,192,080	98,366,725	4.4325	2.961	2.961	2.967	2.961	3.077	32,532,340	3.0237	-2.91%
2023-05-22	0	4.470	4.460	4.470	4.390	4.490	39,264,064	175,234,828	4.4630	3.049	3.042	3.049	2.995	3.063	57,558,908	3.0444	1.36%
2023-05-19	0	4.410	4.410	4.420	4.340	4.420	58,766,200	258,332,501	4.3959	3.008	3.008	3.015	2.961	3.015	86,147,942	2.9987	0.68%
2023-05-18	0	4.380	4.370	4.380	4.290	4.400	31,273,729	136,460,040	4.3634	2.988	2.981	2.988	2.926	3.001	45,845,527	2.9765	2.34%
2023-05-17	0	4.280	4.280	4.290	4.260	4.370	35,850,542	154,898,544	4.3207	2.920	2.920	2.926	2.906	2.981	52,554,877	2.9474	-0.70%
2023-05-16	0	4.310	4.310	4.320	4.290	4.370	32,882,355	142,228,019	4.3254	2.940	2.940	2.947	2.926	2.981	48,203,682	2.9506	-0.23%
2023-05-15	0	4.320	4.320	4.330	4.210	4.340	39,074,400	166,529,440	4.2619	2.947	2.947	2.954	2.872	2.961	57,280,872	2.9072	1.65%
2023-05-12	0	4.250	4.240	4.250	4.220	4.340	56,109,895	239,104,987	4.2614	2.899	2.892	2.899	2.879	2.961	82,253,949	2.9069	-1.85%
2023-05-11	0	4.330	4.320	4.330	4.290	4.410	56,864,852	246,083,241	4.3275	2.954	2.947	2.954	2.926	3.008	83,360,673	2.9520	-0.23%
2023-05-10	0	4.340	4.330	4.340	4.300	4.560	79,784,414	347,890,439	4.3604	2.961	2.954	2.961	2.933	3.111	116,959,461	2.9745	-4.19%
2023-05-09	0	4.530	4.530	4.540	4.510	4.740	107,868,138	497,613,726	4.6132	3.090	3.090	3.097	3.077	3.233	158,128,620	3.1469	-1.74%
2023-05-08	0	4.610	4.600	4.610	4.370	4.620	122,419,022	555,560,462	4.5382	3.145	3.138	3.145	2.981	3.152	179,459,398	3.0957	5.98%
2023-05-05	0	4.350	4.340	4.350	4.340	4.460	44,823,653	196,206,921	4.3773	2.967	2.961	2.967	2.961	3.042	65,708,953	2.9860	-1.14%
2023-05-04	0	4.400	4.400	4.410	4.200	4.410	87,129,975	380,673,638	4.3690	3.001	3.001	3.008	2.865	3.008	127,727,640	2.9804	3.77%
2023-05-03	0	4.240	4.240	4.250	4.220	4.310	8,961,640	38,031,964	4.2439	2.892	2.892	2.899	2.879	2.940	13,137,260	2.8950	-1.40%
2023-05-02	0	4.300	4.290	4.300	4.250	4.320	10,591,728	45,436,593	4.2898	2.933	2.926	2.933	2.899	2.947	15,526,877	2.9263	1.42%
2023-04-28	0	4.240	4.240	4.250	4.230	4.280	26,916,883	114,305,295	4.2466	2.892	2.892	2.899	2.886	2.920	39,458,636	2.8968	0.24%
2023-04-27	0	4.230	4.220	4.230	4.200	4.250	20,744,437	87,705,865	4.2279	2.886	2.879	2.886	2.865	2.899	30,410,177	2.8841	-0.24%
2023-04-26	0	4.240	4.230	4.240	4.190	4.280	25,018,389	105,646,686	4.2228	2.892	2.886	2.892	2.858	2.920	36,675,550	2.8806	-1.17%
2023-04-25	0	4.290	4.270	4.290	4.130	4.320	79,328,416	338,667,814	4.2692	2.926	2.913	2.926	2.817	2.947	116,290,994	2.9122	3.37%
2023-04-24	0	4.150	4.150	4.160	4.120	4.170	20,912,691	86,510,274	4.1367	2.831	2.831	2.838	2.810	2.845	30,656,828	2.8219	-0.48%
2023-04-21	0	4.170	4.170	4.180	4.140	4.260	30,495,416	128,089,146	4.2003	2.845	2.845	2.851	2.824	2.906	44,704,564	2.8652	-1.18%
2023-04-20	0	4.220	4.210	4.220	4.160	4.250	27,267,889	114,660,799	4.2050	2.879	2.872	2.879	2.838	2.899	39,973,191	2.8684	0.72%
2023-04-19	0	4.190	4.190	4.200	4.160	4.220	24,976,797	104,416,004	4.1805	2.858	2.858	2.865	2.838	2.879	36,614,579	2.8518	-0.71%
2023-04-18	0	4.220	4.210	4.220	4.190	4.260	39,839,365	168,354,096	4.2258	2.879	2.872	2.879	2.858	2.906	58,402,267	2.8827	0.48%
2023-04-17	0	4.200	4.190	4.200	4.140	4.220	35,615,174	148,909,537	4.1811	2.865	2.858	2.865	2.824	2.879	52,209,841	2.8521	0.96%
2023-04-14	0	4.160	4.150	4.160	4.070	4.160	39,380,868	162,395,778	4.1237	2.838	2.831	2.838	2.776	2.838	57,730,136	2.8130	1.71%
2023-04-13	0	4.090	4.080	4.090	4.050	4.090	25,865,598	105,364,827	4.0736	2.790	2.783	2.790	2.763	2.790	37,917,511	2.7788	0.25%
2023-04-12	0	4.080	4.060	4.080	4.010	4.090	40,438,300	163,824,447	4.0512	2.783	2.770	2.783	2.735	2.790	59,280,272	2.7636	1.49%
2023-04-11	0	4.020	4.010	4.020	3.980	4.020	25,493,317	102,062,864	4.0035	2.742	2.735	2.742	2.715	2.742	37,371,768	2.7310	0.75%
2023-04-06	0	3.990	3.980	3.990	3.970	4.010	19,097,577	76,171,804	3.9886	2.722	2.715	2.722	2.708	2.735	27,995,973	2.7208	-0.25%
2023-04-04	0	4.000	4.000	4.010	3.950	4.020	31,204,051	124,446,255	3.9881	2.729	2.729	2.735	2.695	2.742	45,743,383	2.7205	0.76%
2023-04-03	0	3.970	3.960	3.970	3.930	3.980	27,148,284	107,492,952	3.9595	2.708	2.701	2.708	2.681	2.715	39,797,857	2.7010	0.51%
2023-03-31	0	3.950	3.940	3.950	3.940	3.980	44,166,786	174,892,217	3.9598	2.695	2.688	2.695	2.688	2.715	64,746,023	2.7012	0.00%
2023-03-30	0	3.950	3.940	3.950	3.870	3.950	28,119,748	110,145,372	3.9170	2.695	2.688	2.695	2.640	2.695	41,221,968	2.6720	1.02%
2023-03-29	0	3.910	3.900	3.910	3.870	3.910	24,244,972	94,483,726	3.8970	2.667	2.660	2.667	2.640	2.667	35,541,765	2.6584	0.51%
2023-03-28	0	3.890	3.880	3.890	3.840	3.900	30,757,841	119,144,943	3.8736	2.654	2.647	2.654	2.619	2.660	45,089,264	2.6424	1.57%
2023-03-27	0	3.830	3.820	3.830	3.820	3.880	24,094,500	92,483,362	3.8384	2.613	2.606	2.613	2.606	2.647	35,321,181	2.6184	-0.78%
2023-03-24	0	3.860	3.850	3.860	3.800	3.880	47,515,617	182,519,319	3.8412	2.633	2.626	2.633	2.592	2.647	69,655,221	2.6203	1.58%
2023-03-23	0	3.800	3.790	3.800	3.740	3.800	21,893,045	82,713,549	3.7781	2.592	2.585	2.592	2.551	2.592	32,093,972	2.5772	1.06%
2023-03-22	0	3.760	3.760	3.770	3.720	3.780	19,878,402	74,652,608	3.7555	2.565	2.565	2.572	2.538	2.579	29,140,619	2.5618	0.80%
2023-03-21	0	3.730	3.720	3.730	3.710	3.790	21,898,459	81,822,533	3.7365	2.544	2.538	2.544	2.531	2.585	32,101,909	2.5488	-0.53%
2023-03-20	0	3.750	3.740	3.750	3.710	3.770	52,219,000	195,684,579	3.7474	2.558	2.551	2.558	2.531	2.572	76,550,116	2.5563	1.08%
2023-03-17	0	3.710	3.710	3.720	3.680	3.740	33,330,930	123,683,522	3.7108	2.531	2.531	2.538	2.510	2.551	48,861,268	2.5313	1.09%
2023-03-16	0	3.670	3.670	3.680	3.630	3.700	20,048,658	73,670,573	3.6746	2.504	2.504	2.510	2.476	2.524	29,390,204	2.5066	0.00%
2023-03-15	0	3.670	3.670	3.680	3.620	3.710	21,568,388	79,346,153	3.6788	2.504	2.504	2.510	2.469	2.531	31,618,043	2.5095	1.38%
2023-03-14	0	3.620	3.620	3.640	3.620	3.700	24,563,165	89,703,188	3.6519	2.469	2.469	2.483	2.469	2.524	36,008,218	2.4912	-2.16%
2023-03-13	0	3.700	3.700	3.710	3.640	3.720	22,088,300	81,545,376	3.6918	2.524	2.524	2.531	2.483	2.538	32,380,205	2.5184	1.09%
2023-03-10	0	3.660	3.650	3.660	3.650	3.710	22,700,287	83,417,254	3.6747	2.497	2.490	2.497	2.490	2.531	33,277,343	2.5067	-1.08%
2023-03-09	0	3.700	3.700	3.710	3.680	3.790	18,016,332	67,151,607	3.7273	2.524	2.524	2.531	2.510	2.585	26,410,929	2.5426	-1.33%
2023-03-08	0	3.750	3.750	3.760	3.730	3.790	11,364,463	42,621,538	3.7504	2.558	2.558	2.565	2.544	2.585	16,659,663	2.5584	-1.06%
2023-03-07	0	3.790	3.780	3.790	3.740	3.870	35,937,226	137,201,001	3.8178	2.585	2.579	2.585	2.551	2.640	52,681,951	2.6043	0.80%
2023-03-06	0	3.760	3.760	3.770	3.750	3.790	14,944,232	56,243,987	3.7636	2.565	2.565	2.572	2.558	2.585	21,907,403	2.5674	-0.27%
2023-03-03	0	3.770	3.760	3.770	3.750	3.780	12,683,575	47,769,134	3.7662	2.572	2.565	2.572	2.558	2.579	18,593,407	2.5691	0.53%
2023-03-02	0	3.750	3.740	3.750	3.690	3.760	13,257,407	49,598,857	3.7412	2.558	2.551	2.558	2.517	2.565	19,434,613	2.5521	1.08%
2023-03-01	0	3.710	3.700	3.710	3.630	3.720	17,896,342	66,172,455	3.6975	2.531	2.524	2.531	2.476	2.538	26,235,030	2.5223	2.20%
2023-02-28	0	3.630	3.620	3.630	3.630	3.700	40,789,520	148,977,976	3.6524	2.476	2.469	2.476	2.476	2.524	59,795,141	2.4915	-0.82%
2023-02-27	0	3.660	3.660	3.670	3.650	3.710	26,522,391	97,528,177	3.6772	2.497	2.497	2.504	2.490	2.531	38,880,333	2.5084	-1.08%
2023-02-24	0	3.700	3.690	3.700	3.680	3.740	25,895,725	95,921,930	3.7042	2.524	2.517	2.524	2.510	2.551	37,961,676	2.5268	-0.54%
2023-02-23	0	3.720	3.720	3.730	3.710	3.750	27,748,486	103,579,188	3.7328	2.538	2.538	2.544	2.531	2.558	40,677,719	2.5463	-0.53%
2023-02-22	0	3.740	3.730	3.740	3.710	3.770	28,961,664	108,311,757	3.7398	2.551	2.544	2.551	2.531	2.572	42,456,170	2.5511	-0.27%
2023-02-21	0	3.750	3.750	3.760	3.750	3.790	22,898,734	86,368,394	3.7718	2.558	2.558	2.565	2.558	2.585	33,568,255	2.5729	-0.53%
2023-02-20	0	3.770	3.760	3.770	3.680	3.780	27,567,791	103,404,687	3.7509	2.572	2.565	2.572	2.510	2.579	40,412,830	2.5587	1.89%
2023-02-17	0	3.700	3.700	3.710	3.690	3.740	27,105,937	100,713,345	3.7155	2.524	2.524	2.531	2.517	2.551	39,735,778	2.5346	-0.27%
2023-02-16	0	3.710	3.710	3.720	3.690	3.730	27,856,779	103,461,385	3.7140	2.531	2.531	2.538	2.517	2.544	40,836,470	2.5336	0.27%
2023-02-15	0	3.700	3.700	3.710	3.690	3.760	31,192,011	115,989,068	3.7186	2.524	2.524	2.531	2.517	2.565	45,725,733	2.5366	-1.60%
2023-02-14	0	3.760	3.750	3.760	3.730	3.770	27,380,051	102,772,099	3.7535	2.565	2.558	2.565	2.544	2.572	40,137,614	2.5605	0.53%
2023-02-13	0	3.740	3.740	3.750	3.690	3.760	26,931,346	100,399,183	3.7280	2.551	2.551	2.558	2.517	2.565	39,479,838	2.5430	0.27%
2023-02-10	0	3.730	3.720	3.730	3.720	3.770	14,127,546	52,795,512	3.7371	2.544	2.538	2.544	2.538	2.572	20,710,187	2.5493	-0.80%
2023-02-09	0	3.760	3.760	3.770	3.740	3.780	13,594,731	51,112,946	3.7598	2.565	2.565	2.572	2.551	2.579	19,929,111	2.5647	-0.27%
2023-02-08	0	3.770	3.760	3.770	3.740	3.780	15,972,678	60,152,632	3.7660	2.572	2.565	2.572	2.551	2.579	23,415,047	2.5690	0.53%
2023-02-07	0	3.750	3.740	3.750	3.720	3.770	28,950,999	108,458,083	3.7463	2.558	2.551	2.558	2.538	2.572	42,440,535	2.5555	1.35%
2023-02-06	0	3.700	3.690	3.700	3.670	3.750	22,475,865	83,250,106	3.7040	2.524	2.517	2.524	2.504	2.558	32,948,353	2.5267	-1.33%
2023-02-03	0	3.750	3.740	3.750	3.730	3.800	18,465,307	69,332,686	3.7548	2.558	2.551	2.558	2.544	2.592	27,069,101	2.5613	-1.32%
2023-02-02	0	3.800	3.790	3.800	3.780	3.820	10,267,900	39,041,403	3.8023	2.592	2.585	2.592	2.579	2.606	15,052,164	2.5937	-0.26%
2023-02-01	0	3.810	3.800	3.810	3.780	3.820	20,502,331	77,890,221	3.7991	2.599	2.592	2.599	2.579	2.606	30,055,264	2.5916	0.79%
2023-01-31	0	3.780	3.770	3.780	3.750	3.840	41,701,874	158,225,470	3.7942	2.579	2.572	2.579	2.558	2.619	61,132,601	2.5882	-1.05%
2023-01-30	0	3.820	3.810	3.820	3.800	3.870	34,580,885	132,599,445	3.8345	2.606	2.599	2.606	2.592	2.640	50,693,631	2.6157	-1.04%
2023-01-27	0	3.860	3.850	3.860	3.810	3.860	7,511,731	28,882,344	3.8450	2.633	2.626	2.633	2.599	2.633	11,011,775	2.6229	0.52%
2023-01-26	0	3.840	3.830	3.840	3.790	3.840	8,157,045	31,191,102	3.8238	2.619	2.613	2.619	2.585	2.619	11,957,769	2.6084	1.05%
2023-01-20	0	3.800	3.790	3.800	3.730	3.800	14,973,694	56,448,664	3.7699	2.592	2.585	2.592	2.544	2.592	21,950,593	2.5716	1.33%
2023-01-19	0	3.750	3.730	3.750	3.700	3.750	8,820,314	32,927,009	3.7331	2.558	2.544	2.558	2.524	2.558	12,930,084	2.5465	0.27%
2023-01-18	0	3.740	3.730	3.740	3.700	3.750	24,021,759	89,711,832	3.7346	2.551	2.544	2.551	2.524	2.558	35,214,547	2.5476	0.81%
2023-01-17	0	3.710	3.700	3.710	3.680	3.710	17,845,634	66,060,128	3.7018	2.531	2.524	2.531	2.510	2.531	26,160,695	2.5252	-0.27%
2023-01-16	0	3.720	3.710	3.720	3.670	3.730	25,027,798	92,855,038	3.7101	2.538	2.531	2.538	2.504	2.544	36,689,344	2.5308	0.81%
2023-01-13	0	3.690	3.680	3.690	3.640	3.690	28,642,807	105,158,276	3.6714	2.517	2.510	2.517	2.483	2.517	41,988,743	2.5044	1.65%
2023-01-12	0	3.630	3.620	3.630	3.590	3.650	22,015,204	79,651,683	3.6180	2.476	2.469	2.476	2.449	2.490	32,273,050	2.4681	0.00%
2023-01-11	0	3.630	3.630	3.640	3.600	3.640	12,569,056	45,588,162	3.6270	2.476	2.476	2.483	2.456	2.483	18,425,529	2.4742	0.55%
2023-01-10	0	3.610	3.600	3.610	3.590	3.630	16,128,403	58,287,686	3.6140	2.463	2.456	2.463	2.449	2.476	23,643,331	2.4653	-0.28%
2023-01-09	0	3.620	3.610	3.620	3.590	3.620	10,152,080	36,626,059	3.6077	2.469	2.463	2.469	2.449	2.469	14,882,378	2.4610	0.84%
2023-01-06	0	3.590	3.580	3.590	3.550	3.600	14,691,281	52,617,486	3.5815	2.449	2.442	2.449	2.422	2.456	21,536,591	2.4432	0.56%
2023-01-05	0	3.570	3.560	3.570	3.560	3.600	15,971,900	57,159,805	3.5788	2.435	2.428	2.435	2.428	2.456	23,413,907	2.4413	0.28%
2023-01-04	0	3.560	3.550	3.560	3.520	3.570	18,854,966	66,872,555	3.5467	2.428	2.422	2.428	2.401	2.435	27,640,319	2.4194	1.71%
2023-01-03	0	3.500	3.490	3.500	3.400	3.500	15,319,040	53,093,482	3.4658	2.388	2.381	2.388	2.319	2.388	22,456,851	2.3642	1.16%
2022-12-30	0	3.460	3.460	3.470	3.450	3.480	6,674,528	23,127,286	3.4650	2.360	2.360	2.367	2.353	2.374	9,784,482	2.3637	0.29%
2022-12-29	0	3.450	3.440	3.450	3.420	3.450	10,628,600	36,566,391	3.4404	2.353	2.347	2.353	2.333	2.353	15,580,930	2.3469	-0.58%
2022-12-28	0	3.470	3.460	3.470	3.400	3.470	24,479,617	84,460,426	3.4502	2.367	2.360	2.367	2.319	2.367	35,885,741	2.3536	2.06%
2022-12-23	0	3.400	3.390	3.400	3.360	3.420	8,236,302	27,966,643	3.3955	2.319	2.313	2.319	2.292	2.333	12,073,955	2.3163	-0.29%
2022-12-22	0	3.410	3.400	3.410	3.390	3.420	8,328,507	28,382,038	3.4078	2.326	2.319	2.326	2.313	2.333	12,209,123	2.3247	0.59%
2022-12-21	0	3.390	3.380	3.390	3.360	3.390	6,815,232	23,046,832	3.3817	2.313	2.306	2.313	2.292	2.313	9,990,747	2.3068	0.00%
2022-12-20	0	3.390	3.380	3.390	3.340	3.400	11,587,603	39,009,528	3.3665	2.313	2.306	2.313	2.278	2.319	16,986,774	2.2965	0.00%
2022-12-19	0	3.390	3.380	3.390	3.370	3.450	12,015,424	40,743,856	3.3910	2.313	2.306	2.313	2.299	2.353	17,613,935	2.3132	-0.88%
2022-12-16	0	3.420	3.410	3.420	3.380	3.440	21,438,465	73,198,988	3.4144	2.333	2.326	2.333	2.306	2.347	31,427,583	2.3291	0.88%
2022-12-15	0	3.390	3.380	3.390	3.360	3.420	14,226,316	48,123,896	3.3827	2.313	2.306	2.313	2.292	2.333	20,854,979	2.3075	-0.88%
2022-12-14	0	3.420	3.410	3.420	3.400	3.440	19,334,380	65,985,357	3.4129	2.333	2.326	2.333	2.319	2.347	28,343,113	2.3281	-0.29%
2022-12-13	0	3.430	3.420	3.430	3.390	3.440	14,852,325	50,866,792	3.4248	2.340	2.333	2.340	2.313	2.347	21,772,673	2.3363	0.00%
2022-12-12	0	3.430	3.420	3.430	3.390	3.460	17,813,921	60,938,649	3.4208	2.340	2.333	2.340	2.313	2.360	26,114,206	2.3335	-0.87%
2022-12-09	0	3.460	3.460	3.470	3.430	3.480	22,028,400	76,059,070	3.4528	2.360	2.360	2.367	2.340	2.374	32,292,395	2.3553	0.87%
2022-12-08	0	3.430	3.430	3.440	3.370	3.430	14,157,509	48,218,658	3.4059	2.340	2.340	2.347	2.299	2.340	20,754,112	2.3233	2.69%
2022-12-07	0	3.340	3.340	3.350	3.340	3.440	38,619,345	130,539,167	3.3801	2.278	2.278	2.285	2.278	2.347	56,613,787	2.3058	-2.34%
2022-12-06	0	3.420	3.410	3.420	3.410	3.450	22,644,528	77,573,994	3.4257	2.333	2.326	2.333	2.326	2.353	33,195,604	2.3369	-0.58%
2022-12-05	0	3.440	3.440	3.450	3.380	3.470	41,234,013	141,480,300	3.4312	2.347	2.347	2.353	2.306	2.367	60,446,743	2.3406	1.18%
2022-12-02	0	3.400	3.400	3.420	3.370	3.460	20,854,926	70,983,386	3.4037	2.319	2.319	2.333	2.299	2.360	30,572,148	2.3218	-1.16%
2022-12-01	0	3.440	3.430	3.440	3.410	3.500	39,736,236	137,092,302	3.4501	2.347	2.340	2.347	2.326	2.388	58,251,086	2.3535	-0.58%
2022-11-30	0	3.460	3.450	3.460	3.390	3.470	129,078,142	445,741,603	3.4533	2.360	2.353	2.360	2.313	2.367	189,221,293	2.3557	1.17%
2022-11-29	0	3.420	3.420	3.430	3.320	3.430	53,478,396	181,801,908	3.3995	2.333	2.333	2.340	2.265	2.340	78,396,319	2.3190	3.95%
2022-11-28	0	3.290	3.290	3.300	3.250	3.370	31,217,383	102,947,622	3.2978	2.244	2.244	2.251	2.217	2.299	45,762,927	2.2496	-3.52%
2022-11-25	0	3.410	3.400	3.410	3.290	3.430	53,503,217	180,842,144	3.3800	2.326	2.319	2.326	2.244	2.340	78,432,705	2.3057	2.71%
2022-11-24	0	3.320	3.310	3.320	3.280	3.340	17,889,570	59,360,708	3.3182	2.265	2.258	2.265	2.237	2.278	26,225,103	2.2635	0.91%
2022-11-23	0	3.290	3.290	3.300	3.250	3.340	35,692,435	118,010,777	3.3063	2.244	2.244	2.251	2.217	2.278	52,323,101	2.2554	0.92%
2022-11-22	0	3.260	3.260	3.270	3.190	3.280	23,347,600	75,818,512	3.2474	2.224	2.224	2.231	2.176	2.237	34,226,268	2.2152	1.56%
2022-11-21	0	3.210	3.200	3.210	3.170	3.220	15,050,907	48,088,399	3.1950	2.190	2.183	2.190	2.162	2.197	22,063,783	2.1795	0.31%
2022-11-18	0	3.200	3.200	3.210	3.200	3.250	17,443,731	56,018,411	3.2114	2.183	2.183	2.190	2.183	2.217	25,571,528	2.1907	-1.23%
2022-11-17	0	3.240	3.240	3.250	3.210	3.260	17,764,647	57,444,232	3.2336	2.210	2.210	2.217	2.190	2.224	26,041,973	2.2058	-0.31%
2022-11-16	0	3.250	3.250	3.260	3.240	3.290	22,427,436	73,186,495	3.2633	2.217	2.217	2.224	2.210	2.244	32,877,359	2.2260	-0.91%
2022-11-15	0	3.280	3.270	3.280	3.230	3.280	31,071,371	101,481,600	3.2661	2.237	2.231	2.237	2.203	2.237	45,548,881	2.2280	1.23%
2022-11-14	0	3.240	3.230	3.240	3.150	3.270	52,387,903	169,216,657	3.2301	2.210	2.203	2.210	2.149	2.231	76,797,718	2.2034	2.53%
2022-11-11	0	3.160	3.150	3.160	3.090	3.160	30,975,257	96,968,224	3.1305	2.156	2.149	2.156	2.108	2.156	45,407,984	2.1355	2.93%
2022-11-10	0	3.070	3.070	3.080	3.040	3.090	9,256,572	28,380,181	3.0659	2.094	2.094	2.101	2.074	2.108	13,569,614	2.0915	-0.97%
2022-11-09	0	3.100	3.090	3.100	3.070	3.110	19,576,926	60,629,198	3.0970	2.115	2.108	2.115	2.094	2.122	28,698,672	2.1126	0.98%
2022-11-08	0	3.070	3.060	3.070	3.040	3.090	18,681,252	57,143,951	3.0589	2.094	2.087	2.094	2.074	2.108	27,385,664	2.0866	-0.65%
2022-11-07	0	3.090	3.080	3.090	3.020	3.100	24,463,800	75,171,392	3.0728	2.108	2.101	2.108	2.060	2.115	35,862,554	2.0961	2.66%
2022-11-04	0	3.010	3.010	3.020	2.970	3.030	36,544,237	110,006,227	3.0102	2.053	2.053	2.060	2.026	2.067	53,571,795	2.0534	1.01%
2022-11-03	0	2.980	2.970	2.980	2.940	3.000	26,910,348	79,890,475	2.9688	2.033	2.026	2.033	2.006	2.046	39,449,056	2.0252	-0.33%
2022-11-02	0	2.990	2.980	2.990	2.950	3.010	23,842,313	71,060,314	2.9804	2.040	2.033	2.040	2.012	2.053	34,951,489	2.0331	0.00%
2022-11-01	0	2.990	2.980	2.990	2.940	2.990	33,932,600	100,872,175	2.9727	2.040	2.033	2.040	2.006	2.040	49,743,282	2.0279	1.01%
2022-10-31	0	2.960	2.960	2.970	2.920	3.010	61,175,814	180,921,677	2.9574	2.019	2.019	2.026	1.992	2.053	89,680,301	2.0174	-1.33%
2022-10-28	0	3.000	2.990	3.000	2.970	3.030	25,604,000	76,726,016	2.9966	2.046	2.040	2.046	2.026	2.067	37,534,023	2.0442	-0.33%
2022-10-27	0	3.010	3.010	3.020	3.000	3.080	33,720,650	102,374,080	3.0359	2.053	2.053	2.060	2.046	2.101	49,432,575	2.0710	-0.33%
2022-10-26	0	3.020	3.020	3.030	3.010	3.090	20,139,109	61,191,581	3.0384	2.060	2.060	2.067	2.053	2.108	29,522,801	2.0727	-0.98%
2022-10-25	0	3.050	3.040	3.050	3.020	3.090	37,493,010	114,152,077	3.0446	2.081	2.074	2.081	2.060	2.108	54,962,643	2.0769	-0.65%
2022-10-24	0	3.070	3.060	3.070	3.060	3.190	35,702,864	110,877,519	3.1056	2.094	2.087	2.094	2.087	2.176	52,338,390	2.1185	-3.76%
2022-10-21	0	3.190	3.180	3.190	3.130	3.200	30,140,100	95,753,624	3.1770	2.176	2.169	2.176	2.135	2.183	44,183,691	2.1672	0.95%
2022-10-20	0	3.160	3.150	3.160	3.110	3.160	35,208,519	110,660,410	3.1430	2.156	2.149	2.156	2.122	2.156	51,613,708	2.1440	0.96%
2022-10-19	0	3.130	3.120	3.130	3.120	3.160	18,102,310	56,733,065	3.1340	2.135	2.128	2.135	2.128	2.156	26,536,968	2.1379	0.00%
2022-10-18	0	3.130	3.130	3.140	3.120	3.170	9,759,449	30,628,726	3.1384	2.135	2.135	2.142	2.128	2.162	14,306,803	2.1409	0.64%
2022-10-17	0	3.110	3.110	3.120	3.100	3.140	9,052,900	28,221,552	3.1174	2.122	2.122	2.128	2.115	2.142	13,271,042	2.1266	-0.32%
2022-10-14	0	3.120	3.120	3.130	3.120	3.170	21,433,178	67,509,394	3.1498	2.128	2.128	2.135	2.128	2.162	31,419,833	2.1486	0.65%
2022-10-13	0	3.100	3.100	3.110	3.100	3.130	8,898,101	27,689,476	3.1118	2.115	2.115	2.122	2.115	2.135	13,044,115	2.1228	-0.32%
2022-10-12	0	3.110	3.110	3.120	3.090	3.150	15,634,578	48,753,113	3.1183	2.122	2.122	2.128	2.108	2.149	22,919,412	2.1272	0.32%
2022-10-11	0	3.100	3.090	3.100	3.100	3.180	11,507,666	36,023,073	3.1304	2.115	2.108	2.115	2.115	2.169	16,869,591	2.1354	-1.27%
2022-10-10	0	3.140	3.130	3.140	3.070	3.160	18,368,039	57,548,862	3.1331	2.142	2.135	2.142	2.094	2.156	26,926,512	2.1373	1.29%
2022-10-07	0	3.100	3.100	3.110	3.090	3.130	5,967,152	18,559,526	3.1103	2.115	2.115	2.122	2.108	2.135	8,747,509	2.1217	-0.96%
2022-10-06	0	3.130	3.130	3.140	3.130	3.210	7,418,922	23,387,756	3.1524	2.135	2.135	2.142	2.135	2.190	10,875,722	2.1505	-1.26%
2022-10-05	0	3.170	3.170	3.180	3.100	3.200	19,480,700	61,555,644	3.1598	2.162	2.162	2.169	2.115	2.183	28,557,610	2.1555	2.26%
2022-10-03	0	3.100	3.090	3.100	3.060	3.130	8,664,357	26,750,966	3.0875	2.115	2.108	2.115	2.087	2.135	12,701,460	2.1061	-0.64%
2022-09-30	0	3.120	3.120	3.130	3.060	3.130	15,257,488	47,553,107	3.1167	2.128	2.128	2.135	2.087	2.135	22,366,619	2.1261	1.63%
2022-09-29	0	3.070	3.070	3.080	3.050	3.200	18,402,512	57,013,485	3.0981	2.094	2.094	2.101	2.081	2.183	26,977,047	2.1134	-2.54%
2022-09-28	0	3.150	3.140	3.150	3.120	3.200	24,349,875	76,696,173	3.1498	2.149	2.142	2.149	2.128	2.183	35,695,547	2.1486	-1.56%
2022-09-27	0	3.200	3.190	3.200	3.200	3.240	20,412,025	65,478,662	3.2078	2.183	2.176	2.183	2.183	2.210	29,922,880	2.1882	-0.62%
2022-09-26	0	3.220	3.210	3.220	3.210	3.300	22,501,254	72,714,362	3.2316	2.197	2.190	2.197	2.190	2.251	32,985,572	2.2044	-1.83%
2022-09-23	0	3.280	3.280	3.290	3.260	3.310	26,235,183	86,212,643	3.2861	2.237	2.237	2.244	2.224	2.258	38,459,302	2.2417	0.31%
2022-09-22	0	3.270	3.260	3.270	3.250	3.300	21,568,651	70,552,319	3.2711	2.231	2.224	2.231	2.217	2.251	31,618,429	2.2314	-0.91%
2022-09-21	0	3.300	3.300	3.310	3.280	3.330	22,935,092	75,770,735	3.3037	2.251	2.251	2.258	2.237	2.272	33,621,554	2.2536	0.00%
2022-09-20	0	3.300	3.290	3.300	3.280	3.320	22,942,270	75,748,424	3.3017	2.251	2.244	2.251	2.237	2.265	33,632,077	2.2523	0.30%
2022-09-19	0	3.290	3.280	3.290	3.270	3.310	13,151,746	43,277,611	3.2906	2.244	2.237	2.244	2.231	2.258	19,279,720	2.2447	-0.60%
2022-09-16	0	3.310	3.310	3.320	3.300	3.350	40,598,514	134,618,825	3.3159	2.258	2.258	2.265	2.251	2.285	59,515,137	2.2619	-1.19%
2022-09-15	0	3.350	3.350	3.360	3.330	3.390	25,891,139	87,057,791	3.3625	2.285	2.285	2.292	2.272	2.313	37,954,953	2.2937	0.00%
2022-09-14	0	3.350	3.350	3.360	3.330	3.380	25,344,060	85,022,756	3.3547	2.285	2.285	2.292	2.272	2.306	37,152,966	2.2885	-1.18%
2022-09-13	0	3.390	3.380	3.390	3.370	3.420	22,665,548	77,022,663	3.3982	2.313	2.306	2.313	2.299	2.333	33,226,418	2.3181	0.59%
2022-09-09	0	3.370	3.370	3.380	3.340	3.390	23,484,555	79,178,135	3.3715	2.299	2.299	2.306	2.278	2.313	34,427,036	2.2999	0.60%
2022-09-08	0	3.350	3.340	3.350	3.320	3.380	20,039,229	67,083,923	3.3476	2.285	2.278	2.285	2.265	2.306	29,376,382	2.2836	-0.30%
2022-09-07	0	3.360	3.360	3.370	3.340	3.380	28,000,808	94,160,795	3.3628	2.292	2.292	2.299	2.278	2.306	41,047,609	2.2939	-0.88%
2022-09-06	0	3.390	3.390	3.400	3.370	3.400	26,261,650	89,068,299	3.3916	2.313	2.313	2.319	2.299	2.319	38,498,101	2.3136	0.00%
2022-09-05	0	3.390	3.380	3.390	3.350	3.410	22,283,682	75,408,513	3.3840	2.313	2.306	2.313	2.285	2.326	32,666,624	2.3084	0.59%
2022-09-02	0	3.370	3.360	3.370	3.360	3.400	10,064,918	33,938,452	3.3720	2.299	2.292	2.299	2.292	2.319	14,754,603	2.3002	-0.88%
2022-09-01	0	3.400	3.390	3.400	3.360	3.400	17,376,819	58,855,865	3.3870	2.319	2.313	2.319	2.292	2.319	25,473,439	2.3105	0.89%
2022-08-31	0	3.370	3.360	3.370	3.330	3.390	34,362,898	115,671,260	3.3662	2.299	2.292	2.299	2.272	2.313	50,374,075	2.2962	-0.30%
2022-08-30	0	3.380	3.360	3.380	3.310	3.380	33,790,690	113,623,205	3.3626	2.306	2.292	2.306	2.258	2.306	49,535,250	2.2938	1.20%
2022-08-29	0	3.340	3.330	3.340	3.300	3.360	28,019,218	93,444,575	3.3350	2.278	2.272	2.278	2.251	2.292	41,074,597	2.2750	0.60%
2022-08-26	0	3.320	3.310	3.320	3.290	3.320	22,363,515	73,930,743	3.3059	2.265	2.258	2.265	2.244	2.265	32,783,655	2.2551	0.61%
2022-08-25	0	3.300	3.290	3.300	3.250	3.300	6,639,000	21,843,246	3.2901	2.251	2.244	2.251	2.217	2.251	9,732,400	2.2444	1.23%
2022-08-24	0	3.260	3.260	3.270	3.240	3.280	21,159,561	68,898,463	3.2561	2.224	2.224	2.231	2.210	2.237	31,018,726	2.2212	0.00%
2022-08-23	0	3.260	3.250	3.260	3.250	3.310	30,346,701	99,286,795	3.2717	2.224	2.217	2.224	2.217	2.258	44,486,556	2.2318	-1.51%
2022-08-22	0	3.310	3.300	3.310	3.280	3.320	20,500,609	67,790,321	3.3067	2.258	2.251	2.258	2.237	2.265	30,052,739	2.2557	0.30%
2022-08-19	0	3.300	3.290	3.300	3.280	3.310	26,742,152	88,139,104	3.2959	2.251	2.244	2.251	2.237	2.258	39,202,490	2.2483	0.92%
2022-08-18	0	3.270	3.260	3.270	3.260	3.330	24,780,012	81,382,957	3.2842	2.231	2.224	2.231	2.224	2.272	36,326,103	2.2403	-1.51%
2022-08-17	0	3.320	3.310	3.320	3.260	3.330	21,188,308	69,851,604	3.2967	2.265	2.258	2.265	2.224	2.272	31,060,867	2.2489	1.53%
2022-08-16	0	3.270	3.260	3.270	3.250	3.300	28,431,484	93,178,714	3.2773	2.231	2.224	2.231	2.217	2.251	41,678,956	2.2356	-0.91%
2022-08-15	0	3.300	3.290	3.300	3.280	3.340	23,660,400	78,250,114	3.3072	2.251	2.244	2.251	2.237	2.278	34,684,815	2.2560	-1.20%
2022-08-12	0	3.340	3.330	3.340	3.290	3.340	23,657,924	78,418,532	3.3147	2.278	2.272	2.278	2.244	2.278	34,681,185	2.2611	0.91%
2022-08-11	0	3.310	3.310	3.320	3.270	3.320	24,103,397	79,547,394	3.3003	2.258	2.258	2.265	2.231	2.265	35,334,224	2.2513	1.22%
2022-08-10	0	3.270	3.260	3.270	3.260	3.310	26,947,732	88,256,177	3.2751	2.231	2.224	2.231	2.224	2.258	39,503,859	2.2341	-0.61%
2022-08-09	0	3.290	3.280	3.290	3.270	3.320	16,873,958	55,505,944	3.2894	2.244	2.237	2.244	2.231	2.265	24,736,273	2.2439	-0.30%
2022-08-08	0	3.300	3.290	3.300	3.270	3.330	19,800,504	65,167,245	3.2912	2.251	2.244	2.251	2.231	2.272	29,026,425	2.2451	0.00%
2022-08-05	0	3.300	3.280	3.300	3.250	3.300	22,712,786	74,471,987	3.2789	2.251	2.237	2.251	2.217	2.251	33,295,666	2.2367	0.61%
2022-08-04	0	3.280	3.270	3.280	3.240	3.300	22,880,923	74,714,222	3.2654	2.237	2.231	2.237	2.210	2.251	33,542,146	2.2275	1.23%
2022-08-03	0	3.240	3.240	3.250	3.210	3.270	25,947,455	83,878,940	3.2326	2.210	2.210	2.217	2.190	2.231	38,037,509	2.2052	0.00%
2022-08-02	0	3.240	3.230	3.240	3.210	3.270	29,852,575	96,386,965	3.2288	2.210	2.203	2.210	2.190	2.231	43,762,195	2.2025	-1.22%
2022-08-01	0	3.280	3.270	3.280	3.250	3.300	23,519,862	76,966,176	3.2724	2.237	2.231	2.237	2.217	2.251	34,478,794	2.2323	0.00%
2022-07-29	0	3.280	3.280	3.290	3.260	3.320	31,621,915	103,854,207	3.2842	2.237	2.237	2.244	2.224	2.265	46,355,948	2.2404	-0.91%
2022-07-28	0	3.310	3.300	3.310	3.270	3.320	20,241,998	66,659,396	3.2931	2.258	2.251	2.258	2.231	2.265	29,673,630	2.2464	0.30%
2022-07-27	0	3.300	3.300	3.310	3.280	3.330	27,135,002	89,560,861	3.3006	2.251	2.251	2.258	2.237	2.272	39,778,386	2.2515	-0.60%
2022-07-26	0	3.320	3.310	3.320	3.280	3.340	21,469,003	71,075,001	3.3106	2.265	2.258	2.265	2.237	2.278	31,472,350	2.2583	1.22%
2022-07-25	0	3.280	3.280	3.290	3.270	3.320	10,127,000	33,285,716	3.2868	2.237	2.237	2.244	2.231	2.265	14,845,612	2.2421	-0.30%
2022-07-22	0	3.290	3.280	3.290	3.260	3.300	12,402,613	40,685,570	3.2804	2.244	2.237	2.244	2.224	2.251	18,181,533	2.2377	0.30%
2022-07-21	0	3.280	3.280	3.290	3.260	3.320	20,576,270	67,660,358	3.2883	2.237	2.237	2.244	2.224	2.265	30,163,654	2.2431	-0.91%
2022-07-20	0	3.310	3.300	3.310	3.300	3.340	14,535,553	48,239,241	3.3187	2.258	2.251	2.258	2.251	2.278	21,308,303	2.2639	0.30%
2022-07-19	0	3.300	3.300	3.310	3.240	3.310	21,889,192	71,864,537	3.2831	2.251	2.251	2.258	2.210	2.258	32,088,324	2.2396	0.92%
2022-07-18	0	3.270	3.270	3.280	3.240	3.280	21,135,592	68,899,628	3.2599	2.231	2.231	2.237	2.210	2.237	30,983,589	2.2237	1.55%
2022-07-15	0	3.220	3.220	3.230	3.200	3.270	34,112,841	109,997,495	3.2245	2.197	2.197	2.203	2.183	2.231	50,007,505	2.1996	-0.92%
2022-07-14	0	3.250	3.240	3.250	3.230	3.320	50,180,812	163,024,896	3.2487	2.217	2.210	2.217	2.203	2.265	73,562,247	2.2161	-2.11%
2022-07-13	0	3.320	3.320	3.330	3.310	3.390	29,707,655	99,095,916	3.3357	2.265	2.265	2.272	2.258	2.313	43,549,751	2.2755	-1.48%
2022-07-12	0	3.370	3.370	3.380	3.370	3.410	24,656,011	83,376,566	3.3816	2.299	2.299	2.306	2.299	2.326	36,144,325	2.3068	-0.88%
2022-07-11	0	3.400	3.390	3.400	3.360	3.420	15,206,129	51,460,540	3.3842	2.319	2.313	2.319	2.292	2.333	22,291,329	2.3085	-0.58%
2022-07-08	0	3.420	3.410	3.420	3.390	3.430	21,664,006	73,871,862	3.4099	2.333	2.326	2.333	2.313	2.340	31,758,214	2.3261	1.18%
2022-07-07	0	3.380	3.380	3.390	3.360	3.430	29,647,754	100,434,059	3.3876	2.306	2.306	2.313	2.292	2.340	43,461,939	2.3109	-1.17%
2022-07-06	0	3.420	3.410	3.420	3.400	3.490	27,768,376	94,919,462	3.4183	2.333	2.326	2.333	2.319	2.381	40,706,877	2.3318	-2.01%
2022-07-05	0	3.490	3.470	3.490	3.450	3.530	12,320,006	42,906,558	3.4827	2.381	2.367	2.381	2.353	2.408	18,060,436	2.3757	0.87%
2022-07-04	0	3.460	3.460	3.470	3.430	3.530	28,744,294	99,408,898	3.4584	2.360	2.360	2.367	2.340	2.408	42,137,518	2.3592	-1.42%
2022-06-30	0	3.510	3.510	3.520	3.500	3.530	12,860,000	45,234,463	3.5175	2.394	2.394	2.401	2.388	2.408	18,852,036	2.3994	0.29%
2022-06-29	0	3.500	3.500	3.510	3.490	3.550	21,632,341	75,885,081	3.5079	2.388	2.388	2.394	2.381	2.422	31,711,795	2.3930	-0.28%
2022-06-28	0	3.510	3.500	3.510	3.470	3.520	30,375,170	106,296,223	3.4994	2.394	2.388	2.394	2.367	2.401	44,528,290	2.3872	0.86%
2022-06-27	0	3.480	3.470	3.480	3.460	3.500	38,724,093	134,661,416	3.4775	2.374	2.367	2.374	2.360	2.388	56,767,341	2.3722	1.57%
2022-06-24	0	3.780	3.780	3.790	3.780	3.830	55,653,986	211,340,745	3.7974	2.337	2.337	2.343	2.337	2.368	90,008,799	2.3480	-1.31%
2022-06-23	0	3.830	3.830	3.840	3.820	3.850	22,379,023	85,887,870	3.8379	2.368	2.368	2.374	2.362	2.381	36,193,436	2.3730	0.00%
2022-06-22	0	3.830	3.830	3.840	3.820	3.850	24,349,006	93,357,697	3.8341	2.368	2.368	2.374	2.362	2.381	39,379,476	2.3707	-0.52%
2022-06-21	0	3.850	3.840	3.850	3.800	3.860	35,327,047	135,438,269	3.8338	2.381	2.374	2.381	2.350	2.387	57,134,184	2.3705	1.32%
2022-06-20	0	3.800	3.800	3.810	3.780	3.820	14,375,692	54,640,859	3.8009	2.350	2.350	2.356	2.337	2.362	23,249,705	2.3502	-0.52%
2022-06-17	0	3.820	3.810	3.820	3.770	3.830	33,098,378	126,255,841	3.8146	2.362	2.356	2.362	2.331	2.368	53,529,774	2.3586	0.53%
2022-06-16	0	3.800	3.790	3.800	3.780	3.840	34,280,200	130,215,974	3.7986	2.350	2.343	2.350	2.337	2.374	55,441,126	2.3487	-0.52%
2022-06-15	0	3.820	3.820	3.830	3.780	3.840	34,277,944	131,103,697	3.8247	2.362	2.362	2.368	2.337	2.374	55,437,477	2.3649	0.26%
2022-06-14	0	3.810	3.800	3.810	3.760	3.820	28,467,481	107,871,569	3.7893	2.356	2.350	2.356	2.325	2.362	46,040,256	2.3430	0.79%
2022-06-13	0	3.780	3.770	3.780	3.750	3.800	22,434,479	84,562,975	3.7693	2.337	2.331	2.337	2.319	2.350	36,283,125	2.3306	-0.79%
2022-06-10	0	3.810	3.800	3.810	3.770	3.810	26,328,411	99,931,565	3.7956	2.356	2.350	2.356	2.331	2.356	42,580,754	2.3469	0.79%
2022-06-09	0	3.780	3.780	3.790	3.770	3.810	20,920,666	79,235,736	3.7874	2.337	2.337	2.343	2.331	2.356	33,834,846	2.3418	-0.26%
2022-06-08	0	3.790	3.780	3.790	3.760	3.800	13,764,614	52,041,412	3.7808	2.343	2.337	2.343	2.325	2.350	22,261,413	2.3377	0.00%
2022-06-07	0	3.790	3.780	3.790	3.760	3.790	16,834,997	63,627,772	3.7795	2.343	2.337	2.343	2.325	2.343	27,227,122	2.3369	0.00%
2022-06-06	0	3.790	3.780	3.790	3.750	3.790	17,416,795	65,637,018	3.7686	2.343	2.337	2.343	2.319	2.343	28,168,060	2.3302	0.26%
2022-06-02	0	3.780	3.770	3.780	3.770	3.810	15,824,068	59,872,034	3.7836	2.337	2.331	2.337	2.331	2.356	25,592,154	2.3395	-0.53%
2022-06-01	0	3.800	3.800	3.810	3.780	3.820	16,546,077	62,868,606	3.7996	2.350	2.350	2.356	2.337	2.362	26,759,854	2.3494	0.00%
2022-05-31	0	3.800	3.770	3.800	3.750	3.800	79,716,503	302,327,342	3.7925	2.350	2.331	2.350	2.319	2.350	128,924,939	2.3450	1.06%
2022-05-30	0	3.760	3.760	3.770	3.750	3.780	13,120,541	49,418,892	3.7665	2.325	2.325	2.331	2.319	2.337	21,219,759	2.3289	0.00%
2022-05-27	0	3.760	3.760	3.770	3.720	3.760	28,829,756	108,066,086	3.7484	2.325	2.325	2.331	2.300	2.325	46,626,161	2.3177	0.27%
2022-05-26	0	3.750	3.740	3.750	3.720	3.760	19,577,766	73,128,577	3.7353	2.319	2.313	2.319	2.300	2.325	31,662,983	2.3096	0.27%
2022-05-25	0	3.740	3.740	3.750	3.710	3.760	24,602,114	92,152,856	3.7457	2.313	2.313	2.319	2.294	2.325	39,788,826	2.3160	0.54%
2022-05-24	0	3.720	3.710	3.720	3.700	3.730	12,747,200	47,339,514	3.7137	2.300	2.294	2.300	2.288	2.306	20,615,957	2.2963	0.00%
2022-05-23	0	3.720	3.710	3.720	3.670	3.730	20,311,248	75,479,321	3.7161	2.300	2.294	2.300	2.269	2.306	32,849,238	2.2977	0.27%
2022-05-20	0	3.710	3.710	3.720	3.680	3.740	30,130,717	111,753,609	3.7090	2.294	2.294	2.300	2.275	2.313	48,730,196	2.2933	0.54%
2022-05-19	0	3.690	3.680	3.690	3.630	3.710	33,754,595	124,218,892	3.6801	2.282	2.275	2.282	2.244	2.294	54,591,069	2.2754	1.10%
2022-05-18	0	3.650	3.650	3.660	3.640	3.680	21,483,226	78,612,352	3.6592	2.257	2.257	2.263	2.251	2.275	34,744,670	2.2626	-0.27%
2022-05-17	0	3.660	3.650	3.660	3.630	3.670	20,281,467	74,009,394	3.6491	2.263	2.257	2.263	2.244	2.269	32,801,074	2.2563	0.83%
2022-05-16	0	3.630	3.620	3.630	3.590	3.640	18,134,131	65,589,927	3.6169	2.244	2.238	2.244	2.220	2.251	29,328,202	2.2364	0.28%
2022-05-13	0	3.620	3.610	3.620	3.600	3.650	27,328,153	99,141,336	3.6278	2.238	2.232	2.238	2.226	2.257	44,197,629	2.2431	0.56%
2022-05-12	0	3.600	3.600	3.610	3.590	3.650	28,887,397	104,426,412	3.6149	2.226	2.226	2.232	2.220	2.257	46,719,384	2.2352	-1.10%
2022-05-11	0	3.640	3.640	3.650	3.620	3.670	28,608,262	104,281,354	3.6451	2.251	2.251	2.257	2.238	2.269	46,267,941	2.2539	0.00%
2022-05-10	0	3.640	3.640	3.650	3.600	3.660	57,609,385	209,155,349	3.6306	2.251	2.251	2.257	2.226	2.263	93,171,253	2.2448	-0.55%
2022-05-06	0	3.660	3.660	3.670	3.650	3.700	36,180,943	132,951,902	3.6746	2.263	2.263	2.269	2.257	2.288	58,515,184	2.2721	-1.88%
2022-05-05	0	3.730	3.720	3.730	3.680	3.740	66,074,053	245,406,574	3.7141	2.306	2.300	2.306	2.275	2.313	106,861,100	2.2965	-0.53%
2022-05-04	0	3.750	3.740	3.750	3.700	3.780	28,195,502	105,341,769	3.7361	2.319	2.313	2.319	2.288	2.337	45,600,387	2.3101	0.54%
2022-05-03	0	3.730	3.720	3.730	3.630	3.730	93,264,363	344,213,642	3.6907	2.306	2.300	2.306	2.244	2.306	150,835,797	2.2820	-6.98%
2022-04-29	0	4.010	4.000	4.010	3.910	4.010	22,659,794	90,186,704	3.9800	2.479	2.473	2.479	2.418	2.479	36,647,525	2.4609	0.00%
2022-04-28	0	4.010	4.010	4.020	3.930	4.010	21,174,251	84,580,191	3.9945	2.479	2.479	2.486	2.430	2.479	34,244,967	2.4699	2.30%
2022-04-27	0	3.920	3.920	3.930	3.770	3.930	31,076,265	120,612,541	3.8812	2.424	2.424	2.430	2.331	2.430	50,259,424	2.3998	0.77%
2022-04-26	0	3.890	3.880	3.890	3.870	3.960	28,925,617	112,891,800	3.9028	2.405	2.399	2.405	2.393	2.449	46,781,197	2.4132	-1.27%
2022-04-25	0	3.940	3.940	3.950	3.930	4.030	39,056,828	154,688,069	3.9606	2.436	2.436	2.442	2.430	2.492	63,166,333	2.4489	-2.72%
2022-04-22	0	4.050	4.040	4.050	3.970	4.060	33,538,128	135,166,299	4.0302	2.504	2.498	2.504	2.455	2.510	54,240,978	2.4920	1.25%
2022-04-21	0	4.000	3.990	4.000	3.960	4.030	30,008,585	119,873,962	3.9947	2.473	2.467	2.473	2.449	2.492	48,532,673	2.4700	0.25%
2022-04-20	0	3.990	3.980	3.990	3.970	4.050	26,966,255	107,836,614	3.9989	2.467	2.461	2.467	2.455	2.504	43,612,334	2.4726	-0.99%
2022-04-19	0	4.030	4.020	4.030	3.990	4.040	35,895,345	144,219,170	4.0178	2.492	2.486	2.492	2.467	2.498	58,053,289	2.4843	-0.98%
2022-04-14	0	4.070	4.060	4.070	4.030	4.080	20,623,106	83,776,090	4.0622	2.517	2.510	2.517	2.492	2.523	33,353,604	2.5118	0.49%
2022-04-13	0	4.050	4.040	4.050	4.000	4.050	18,907,935	76,374,675	4.0393	2.504	2.498	2.504	2.473	2.504	30,579,670	2.4976	0.50%
2022-04-12	0	4.030	4.030	4.040	4.000	4.060	45,392,296	183,065,097	4.0330	2.492	2.492	2.498	2.473	2.510	73,412,641	2.4936	-0.49%
2022-04-11	0	4.050	4.040	4.050	4.010	4.070	24,410,668	98,409,705	4.0314	2.504	2.498	2.504	2.479	2.517	39,479,201	2.4927	-0.49%
2022-04-08	0	4.070	4.060	4.070	4.010	4.070	37,167,752	150,648,562	4.0532	2.517	2.510	2.517	2.479	2.517	60,111,143	2.5062	1.24%
2022-04-07	0	4.020	4.020	4.030	4.000	4.060	38,372,765	154,468,466	4.0255	2.486	2.486	2.492	2.473	2.510	62,060,003	2.4890	-0.74%
2022-04-06	0	4.050	4.040	4.050	3.990	4.070	43,249,218	175,136,213	4.0495	2.504	2.498	2.504	2.467	2.517	69,946,656	2.5039	0.00%
2022-04-04	0	4.050	4.040	4.050	3.970	4.060	22,291,886	89,937,187	4.0345	2.504	2.498	2.504	2.455	2.510	36,052,510	2.4946	1.00%
2022-04-01	0	4.010	3.990	4.010	3.930	4.020	29,452,479	117,625,033	3.9937	2.479	2.467	2.479	2.430	2.486	47,633,287	2.4694	1.01%
2022-03-31	0	3.970	3.970	3.980	3.930	4.010	22,607,758	89,964,786	3.9794	2.455	2.455	2.461	2.430	2.479	36,563,368	2.4605	0.76%
2022-03-30	0	3.940	3.930	3.940	3.900	3.950	40,130,673	157,622,199	3.9277	2.436	2.430	2.436	2.411	2.442	64,903,055	2.4286	1.03%
2022-03-29	0	3.900	3.890	3.900	3.860	3.920	29,909,207	116,207,864	3.8854	2.411	2.405	2.411	2.387	2.424	48,371,950	2.4024	-0.26%
2022-03-28	0	3.910	3.900	3.910	3.830	3.930	48,599,000	189,447,529	3.8982	2.418	2.411	2.418	2.368	2.430	78,598,820	2.4103	1.82%
2022-03-25	0	3.840	3.830	3.840	3.740	3.900	80,105,598	307,520,915	3.8389	2.374	2.368	2.374	2.313	2.411	129,554,219	2.3737	3.78%
2022-03-24	0	3.700	3.700	3.710	3.660	3.710	17,980,535	66,410,253	3.6935	2.288	2.288	2.294	2.263	2.294	29,079,793	2.2837	0.27%
2022-03-23	0	3.690	3.670	3.690	3.670	3.700	15,040,160	55,399,351	3.6834	2.282	2.269	2.282	2.269	2.288	24,324,345	2.2775	0.00%
2022-03-22	0	3.690	3.680	3.690	3.630	3.690	15,837,000	58,216,940	3.6760	2.282	2.275	2.282	2.244	2.282	25,613,069	2.2729	1.37%
2022-03-21	0	3.640	3.630	3.640	3.620	3.710	20,131,628	73,646,305	3.6582	2.251	2.244	2.251	2.238	2.294	32,558,740	2.2620	-1.36%
2022-03-18	0	3.690	3.680	3.690	3.590	3.690	50,563,367	185,383,295	3.6664	2.282	2.275	2.282	2.220	2.282	81,775,777	2.2670	1.37%
2022-03-17	0	3.640	3.640	3.650	3.500	3.640	44,201,700	158,775,183	3.5921	2.251	2.251	2.257	2.164	2.251	71,487,098	2.2210	3.70%
2022-03-16	0	3.510	3.500	3.510	3.400	3.540	45,957,071	159,126,911	3.4625	2.170	2.164	2.170	2.102	2.189	74,326,047	2.1409	2.03%
2022-03-15	0	3.440	3.430	3.440	3.370	3.550	70,882,143	244,194,745	3.4451	2.127	2.121	2.127	2.084	2.195	114,637,191	2.1302	-3.64%
2022-03-14	0	3.570	3.560	3.570	3.550	3.630	36,489,154	130,848,603	3.5860	2.207	2.201	2.207	2.195	2.244	59,013,652	2.2173	-0.83%
2022-03-11	0	3.600	3.590	3.600	3.560	3.630	34,412,811	123,556,030	3.5904	2.226	2.220	2.226	2.201	2.244	55,655,597	2.2200	-0.28%
2022-03-10	0	3.610	3.600	3.610	3.580	3.630	23,480,233	84,688,576	3.6068	2.232	2.226	2.232	2.214	2.244	37,974,415	2.2301	1.69%
2022-03-09	0	3.550	3.550	3.560	3.480	3.610	32,971,330	116,774,714	3.5417	2.195	2.195	2.201	2.152	2.232	53,324,300	2.1899	-0.56%
2022-03-08	0	3.570	3.560	3.570	3.550	3.620	26,639,449	95,339,502	3.5789	2.207	2.201	2.207	2.195	2.238	43,083,793	2.2129	-0.83%
2022-03-07	0	3.600	3.590	3.600	3.580	3.660	24,856,787	89,623,338	3.6056	2.226	2.220	2.226	2.214	2.263	40,200,707	2.2294	-1.91%
2022-03-04	0	3.670	3.670	3.680	3.630	3.690	14,330,426	52,562,178	3.6679	2.269	2.269	2.275	2.244	2.282	23,176,497	2.2679	-0.81%
2022-03-03	0	3.700	3.690	3.700	3.650	3.720	16,604,272	61,397,061	3.6977	2.288	2.282	2.288	2.257	2.300	26,853,972	2.2863	1.37%
2022-03-02	0	3.650	3.640	3.650	3.640	3.690	21,962,725	80,337,247	3.6579	2.257	2.251	2.257	2.251	2.282	35,520,160	2.2617	-0.82%
2022-03-01	0	3.680	3.680	3.690	3.630	3.700	14,602,802	53,657,691	3.6745	2.275	2.275	2.282	2.244	2.288	23,617,009	2.2720	0.27%
2022-02-28	0	3.670	3.660	3.670	3.600	3.680	35,016,164	127,376,264	3.6376	2.269	2.263	2.269	2.226	2.275	56,631,395	2.2492	0.55%
2022-02-25	0	3.650	3.650	3.660	3.620	3.690	21,405,554	78,267,312	3.6564	2.257	2.257	2.263	2.238	2.282	34,619,052	2.2608	-1.08%
2022-02-24	0	3.690	3.680	3.690	3.650	3.790	34,054,801	126,176,176	3.7051	2.282	2.275	2.282	2.257	2.343	55,076,590	2.2909	-2.64%
2022-02-23	0	3.790	3.780	3.790	3.770	3.820	20,670,296	78,345,857	3.7903	2.343	2.337	2.343	2.331	2.362	33,429,924	2.3436	-0.79%
2022-02-22	0	3.820	3.800	3.820	3.760	3.830	29,504,605	112,107,694	3.7997	2.362	2.350	2.362	2.325	2.368	47,717,590	2.3494	-0.78%
2022-02-21	0	3.850	3.830	3.850	3.800	3.870	37,566,921	144,175,584	3.8378	2.381	2.368	2.381	2.350	2.393	60,756,717	2.3730	0.00%
2022-02-18	0	3.850	3.840	3.850	3.770	3.860	25,837,204	98,801,909	3.8240	2.381	2.374	2.381	2.331	2.387	41,786,328	2.3645	1.32%
2022-02-17	0	3.800	3.790	3.800	3.770	3.820	16,874,958	64,020,943	3.7938	2.350	2.343	2.350	2.331	2.362	27,291,751	2.3458	0.00%
2022-02-16	0	3.800	3.800	3.810	3.760	3.810	12,759,111	48,460,680	3.7981	2.350	2.350	2.356	2.325	2.356	20,635,220	2.3484	0.80%
2022-02-15	0	3.770	3.770	3.780	3.740	3.860	33,551,400	127,081,007	3.7877	2.331	2.331	2.337	2.313	2.387	54,262,443	2.3420	-2.33%
2022-02-14	0	3.860	3.850	3.860	3.830	3.880	19,113,490	73,637,911	3.8527	2.387	2.381	2.387	2.368	2.399	30,912,113	2.3822	-0.52%
2022-02-11	0	3.880	3.880	3.890	3.820	3.890	22,218,939	85,942,924	3.8680	2.399	2.399	2.405	2.362	2.405	35,934,534	2.3917	0.78%
2022-02-10	0	3.850	3.840	3.850	3.810	3.850	14,274,670	54,731,419	3.8342	2.381	2.374	2.381	2.356	2.381	23,086,323	2.3707	0.79%
2022-02-09	0	3.820	3.820	3.830	3.790	3.860	26,595,200	101,821,422	3.8286	2.362	2.362	2.368	2.343	2.387	43,012,230	2.3673	-0.26%
2022-02-08	0	3.830	3.820	3.830	3.780	3.830	28,857,230	110,024,764	3.8127	2.368	2.362	2.368	2.337	2.368	46,670,595	2.3575	1.06%
2022-02-07	0	3.790	3.780	3.790	3.730	3.790	33,273,641	125,308,071	3.7660	2.343	2.337	2.343	2.306	2.343	53,813,225	2.3286	1.07%
2022-02-04	0	3.750	3.740	3.750	3.700	3.760	18,832,345	70,431,559	3.7399	2.319	2.313	2.319	2.288	2.325	30,457,419	2.3125	1.08%
2022-01-31	0	3.710	3.700	3.710	3.690	3.730	9,833,035	36,505,443	3.7125	2.294	2.288	2.294	2.282	2.306	15,902,898	2.2955	-0.54%
2022-01-28	0	3.730	3.730	3.740	3.700	3.750	13,257,873	49,379,225	3.7245	2.306	2.306	2.313	2.288	2.319	21,441,865	2.3029	-0.53%
2022-01-27	0	3.750	3.740	3.750	3.690	3.750	20,469,728	76,231,131	3.7241	2.319	2.313	2.319	2.282	2.319	33,105,547	2.3027	0.27%
2022-01-26	0	3.740	3.740	3.750	3.690	3.750	21,947,392	81,851,767	3.7295	2.313	2.313	2.319	2.282	2.319	35,495,362	2.3060	0.81%
2022-01-25	0	3.710	3.700	3.710	3.680	3.750	27,657,001	102,530,211	3.7072	2.294	2.288	2.294	2.275	2.319	44,729,473	2.2922	-1.33%
2022-01-24	0	3.760	3.750	3.760	3.710	3.780	40,286,036	151,220,966	3.7537	2.325	2.319	2.325	2.294	2.337	65,154,322	2.3210	0.53%
2022-01-21	0	3.740	3.730	3.740	3.700	3.740	14,689,479	54,748,682	3.7271	2.313	2.306	2.313	2.288	2.313	23,757,191	2.3045	0.27%
2022-01-20	0	3.730	3.720	3.730	3.680	3.730	23,682,246	87,842,304	3.7092	2.306	2.300	2.306	2.275	2.306	38,301,130	2.2935	0.81%
2022-01-19	0	3.700	3.690	3.700	3.670	3.720	20,130,284	74,374,341	3.6946	2.288	2.282	2.288	2.269	2.300	32,556,566	2.2845	0.54%
2022-01-18	0	3.680	3.670	3.680	3.630	3.690	18,719,431	68,657,557	3.6677	2.275	2.269	2.275	2.244	2.282	30,274,804	2.2678	0.55%
2022-01-17	0	3.660	3.650	3.660	3.630	3.670	18,639,600	67,904,322	3.6430	2.263	2.257	2.263	2.244	2.269	30,145,694	2.2525	0.00%
2022-01-14	0	3.660	3.650	3.660	3.640	3.670	25,726,447	94,011,217	3.6543	2.263	2.257	2.263	2.251	2.269	41,607,201	2.2595	-0.54%
2022-01-13	0	3.680	3.670	3.680	3.630	3.680	27,977,516	102,497,425	3.6636	2.275	2.269	2.275	2.244	2.275	45,247,840	2.2652	1.38%
2022-01-12	0	3.630	3.620	3.630	3.600	3.670	35,578,857	128,987,860	3.6254	2.244	2.238	2.244	2.226	2.269	57,541,435	2.2417	0.83%
2022-01-11	0	3.600	3.590	3.600	3.550	3.620	32,958,090	118,527,996	3.5963	2.226	2.220	2.226	2.195	2.238	53,302,887	2.2237	1.41%
2022-01-10	0	3.550	3.550	3.560	3.510	3.560	28,130,583	99,692,927	3.5439	2.195	2.195	2.201	2.170	2.201	45,495,394	2.1913	1.43%
2022-01-07	0	3.500	3.490	3.500	3.440	3.500	24,967,212	86,956,430	3.4828	2.164	2.158	2.164	2.127	2.164	40,379,296	2.1535	1.45%
2022-01-06	0	3.450	3.440	3.450	3.430	3.470	14,029,176	48,340,210	3.4457	2.133	2.127	2.133	2.121	2.146	22,689,288	2.1305	0.00%
2022-01-05	0	3.450	3.450	3.460	3.410	3.460	21,358,054	73,574,184	3.4448	2.133	2.133	2.139	2.108	2.139	34,542,230	2.1300	1.17%
2022-01-04	0	3.410	3.410	3.420	3.390	3.420	16,708,888	56,904,820	3.4057	2.108	2.108	2.115	2.096	2.115	27,023,167	2.1058	0.59%
2022-01-03	0	3.390	3.390	3.400	3.380	3.410	3,717,000	12,614,142	3.3936	2.096	2.096	2.102	2.090	2.108	6,011,478	2.0983	0.30%
2021-12-31	0	3.380	3.370	3.380	3.360	3.400	13,012,405	43,963,188	3.3786	2.090	2.084	2.090	2.078	2.102	21,044,871	2.0890	-0.29%
2021-12-30	0	3.390	3.390	3.410	3.380	3.410	12,542,876	42,543,799	3.3919	2.096	2.096	2.108	2.090	2.108	20,285,505	2.0973	0.00%
2021-12-29	0	3.390	3.390	3.400	3.380	3.420	4,811,215	16,348,564	3.3980	2.096	2.096	2.102	2.090	2.115	7,781,144	2.1010	-0.29%
2021-12-28	0	3.400	3.400	3.410	3.380	3.420	12,305,829	41,855,450	3.4013	2.102	2.102	2.108	2.090	2.115	19,902,131	2.1031	0.29%
2021-12-24	0	3.390	3.380	3.390	3.370	3.400	2,295,683	7,764,820	3.3824	2.096	2.090	2.096	2.084	2.102	3,712,792	2.0914	0.59%
2021-12-23	0	3.370	3.370	3.390	3.360	3.400	9,823,372	33,253,291	3.3851	2.084	2.084	2.096	2.078	2.102	15,887,270	2.0931	0.00%
2021-12-22	0	3.370	3.360	3.370	3.350	3.370	7,317,829	24,608,919	3.3629	2.084	2.078	2.084	2.071	2.084	11,835,073	2.0793	0.30%
2021-12-21	0	3.360	3.360	3.370	3.350	3.380	10,525,740	35,408,844	3.3640	2.078	2.078	2.084	2.071	2.090	17,023,205	2.0800	0.60%
2021-12-20	0	3.340	3.340	3.350	3.340	3.380	16,898,513	56,715,367	3.3562	2.065	2.065	2.071	2.065	2.090	27,329,846	2.0752	-0.60%
2021-12-17	0	3.360	3.360	3.370	3.360	3.400	48,622,399	163,995,796	3.3728	2.078	2.078	2.084	2.078	2.102	78,636,663	2.0855	-0.59%
2021-12-16	0	3.380	3.380	3.390	3.380	3.420	24,115,222	81,792,315	3.3917	2.090	2.090	2.096	2.090	2.115	39,001,379	2.0972	-0.59%
2021-12-15	0	3.400	3.400	3.410	3.370	3.430	17,215,248	58,585,792	3.4031	2.102	2.102	2.108	2.084	2.121	27,842,099	2.1042	0.00%
2021-12-14	0	3.400	3.390	3.400	3.380	3.460	28,419,765	96,795,459	3.4059	2.102	2.096	2.102	2.090	2.139	45,963,086	2.1059	-1.45%
2021-12-13	0	3.450	3.440	3.450	3.440	3.510	20,360,541	70,705,603	3.4727	2.133	2.127	2.133	2.127	2.170	32,928,960	2.1472	-0.86%
2021-12-10	0	3.480	3.470	3.480	3.450	3.490	30,133,485	104,705,490	3.4747	2.152	2.146	2.152	2.133	2.158	48,734,673	2.1485	0.29%
2021-12-09	0	3.470	3.460	3.470	3.440	3.480	25,082,005	86,885,907	3.4641	2.146	2.139	2.146	2.127	2.152	40,564,950	2.1419	0.87%
2021-12-08	0	3.440	3.430	3.440	3.430	3.480	21,931,797	75,477,976	3.4415	2.127	2.121	2.127	2.121	2.152	35,470,141	2.1279	-0.58%
2021-12-07	0	3.460	3.460	3.470	3.430	3.480	20,360,485	70,431,123	3.4592	2.139	2.139	2.146	2.121	2.152	32,928,869	2.1389	0.29%
2021-12-06	0	3.450	3.450	3.460	3.440	3.490	21,587,316	74,757,354	3.4630	2.133	2.133	2.139	2.127	2.158	34,913,014	2.1412	0.00%
2021-12-03	0	3.450	3.450	3.460	3.420	3.480	19,422,683	67,092,975	3.4544	2.133	2.133	2.139	2.115	2.152	31,412,168	2.1359	-0.29%
2021-12-02	0	3.460	3.440	3.460	3.410	3.470	22,876,479	78,808,242	3.4449	2.139	2.127	2.139	2.108	2.146	36,997,968	2.1301	1.76%
2021-12-01	0	3.400	3.400	3.410	3.360	3.440	26,586,389	90,682,214	3.4109	2.102	2.102	2.108	2.078	2.127	42,997,980	2.1090	1.49%
2021-11-30	0	3.350	3.350	3.360	3.350	3.420	57,489,853	193,305,944	3.3624	2.071	2.071	2.078	2.071	2.115	92,977,934	2.0791	-1.18%
2021-11-29	0	3.390	3.390	3.400	3.370	3.420	28,908,692	98,021,922	3.3907	2.096	2.096	2.102	2.084	2.115	46,753,824	2.0966	-0.59%
2021-11-26	0	3.410	3.400	3.410	3.390	3.470	34,391,000	117,905,450	3.4284	2.108	2.102	2.108	2.096	2.146	55,620,322	2.1198	-1.73%
2021-11-25	0	3.470	3.460	3.470	3.440	3.490	37,498,899	129,999,250	3.4667	2.146	2.139	2.146	2.127	2.158	60,646,705	2.1436	0.58%
2021-11-24	0	3.450	3.450	3.460	3.440	3.480	33,809,689	116,897,407	3.4575	2.133	2.133	2.139	2.127	2.152	54,680,172	2.1378	-0.29%
2021-11-23	0	3.460	3.450	3.460	3.420	3.470	34,800,097	120,287,170	3.4565	2.139	2.133	2.139	2.115	2.146	56,281,952	2.1372	0.87%
2021-11-22	0	3.430	3.430	3.440	3.430	3.470	30,992,196	106,835,395	3.4472	2.121	2.121	2.127	2.121	2.146	50,123,460	2.1314	-0.87%
2021-11-19	0	3.460	3.460	3.470	3.430	3.490	27,500,745	95,116,917	3.4587	2.139	2.139	2.146	2.121	2.158	44,476,761	2.1386	-0.29%
2021-11-18	0	3.470	3.450	3.470	3.360	3.470	31,830,849	109,490,071	3.4397	2.146	2.133	2.146	2.078	2.146	51,479,808	2.1269	-0.29%
2021-11-17	0	3.480	3.470	3.480	3.430	3.490	31,326,757	108,535,449	3.4646	2.152	2.146	2.152	2.121	2.158	50,664,543	2.1422	0.29%
2021-11-16	0	3.470	3.460	3.470	3.410	3.470	30,389,714	104,758,485	3.4472	2.146	2.139	2.146	2.108	2.146	49,149,070	2.1314	0.87%
2021-11-15	0	3.440	3.440	3.450	3.400	3.450	22,459,955	76,864,408	3.4223	2.127	2.127	2.133	2.102	2.133	36,324,327	2.1161	0.29%
2021-11-12	0	3.430	3.430	3.440	3.400	3.460	27,332,415	93,690,728	3.4278	2.121	2.121	2.127	2.102	2.139	44,204,522	2.1195	-0.29%
2021-11-11	0	3.440	3.430	3.440	3.360	3.450	44,490,064	151,728,411	3.4104	2.127	2.121	2.127	2.078	2.133	71,953,467	2.1087	1.78%
2021-11-10	0	3.380	3.370	3.380	3.350	3.420	30,560,320	103,354,206	3.3820	2.090	2.084	2.090	2.071	2.115	49,424,990	2.0911	-0.59%
2021-11-09	0	3.400	3.400	3.410	3.370	3.440	25,059,192	84,949,358	3.3899	2.102	2.102	2.108	2.084	2.127	40,528,055	2.0961	-0.29%
2021-11-08	0	3.410	3.400	3.410	3.380	3.420	20,555,600	70,046,794	3.4077	2.108	2.102	2.108	2.090	2.115	33,244,427	2.1070	0.89%
2021-11-05	0	3.380	3.370	3.380	3.370	3.430	26,283,800	88,952,197	3.3843	2.090	2.084	2.090	2.084	2.121	42,508,605	2.0926	-1.46%
2021-11-04	0	3.430	3.420	3.430	3.400	3.440	21,989,638	75,186,238	3.4192	2.121	2.115	2.121	2.102	2.127	35,563,687	2.1141	0.00%
2021-11-03	0	3.430	3.410	3.430	3.410	3.460	18,518,741	63,389,104	3.4230	2.121	2.108	2.121	2.108	2.139	29,950,229	2.1165	0.59%
2021-11-02	0	3.410	3.410	3.420	3.400	3.490	22,400,771	76,771,228	3.4272	2.108	2.108	2.115	2.102	2.158	36,228,609	2.1191	-1.45%
2021-11-01	0	3.460	3.460	3.470	3.430	3.480	15,609,971	53,953,384	3.4563	2.139	2.139	2.146	2.121	2.152	25,245,896	2.1371	1.17%
2021-10-29	0	3.420	3.420	3.430	3.400	3.470	24,071,938	82,497,185	3.4271	2.115	2.115	2.121	2.102	2.146	38,931,376	2.1190	-1.16%
2021-10-28	0	3.460	3.450	3.460	3.410	3.490	21,172,736	72,807,787	3.4388	2.139	2.133	2.139	2.108	2.158	34,242,517	2.1262	-0.57%
2021-10-27	0	3.480	3.480	3.490	3.470	3.520	21,990,799	76,570,412	3.4819	2.152	2.152	2.158	2.146	2.176	35,565,564	2.1529	-1.14%
2021-10-26	0	3.520	3.510	3.520	3.480	3.520	13,822,911	48,437,243	3.5041	2.176	2.170	2.176	2.152	2.176	22,355,697	2.1667	0.00%
2021-10-25	0	3.520	3.520	3.530	3.490	3.540	17,346,843	60,859,897	3.5084	2.176	2.176	2.183	2.158	2.189	28,054,927	2.1693	-0.56%
2021-10-22	0	3.540	3.540	3.550	3.500	3.550	20,782,500	73,215,722	3.5230	2.189	2.189	2.195	2.164	2.195	33,611,391	2.1783	0.00%
2021-10-21	0	3.540	3.530	3.540	3.490	3.540	30,157,093	106,320,618	3.5256	2.189	2.183	2.189	2.158	2.189	48,772,854	2.1799	1.14%
2021-10-20	0	3.500	3.490	3.500	3.470	3.510	18,666,357	65,131,409	3.4892	2.164	2.158	2.164	2.146	2.170	30,188,968	2.1575	-0.28%
2021-10-19	0	3.510	3.500	3.510	3.480	3.540	24,838,099	87,106,136	3.5070	2.170	2.164	2.170	2.152	2.189	40,170,483	2.1684	-0.28%
2021-10-18	0	3.520	3.510	3.520	3.470	3.530	14,932,490	52,309,452	3.5031	2.176	2.170	2.176	2.146	2.183	24,150,211	2.1660	1.44%
2021-10-15	0	3.470	3.460	3.470	3.440	3.530	35,470,683	122,677,892	3.4586	2.146	2.139	2.146	2.127	2.183	57,366,486	2.1385	-1.14%
2021-10-12	0	3.510	3.500	3.510	3.480	3.530	14,808,013	51,917,661	3.5061	2.170	2.164	2.170	2.152	2.183	23,948,895	2.1679	0.00%
2021-10-11	0	3.510	3.500	3.510	3.490	3.550	15,872,235	55,844,361	3.5184	2.170	2.164	2.170	2.158	2.195	25,670,054	2.1755	0.29%
2021-10-08	0	3.500	3.500	3.510	3.480	3.530	23,429,963	82,033,081	3.5012	2.164	2.164	2.170	2.152	2.183	37,893,114	2.1649	-1.13%
2021-10-07	0	3.540	3.530	3.540	3.480	3.560	15,767,623	55,821,314	3.5402	2.189	2.183	2.189	2.152	2.201	25,500,866	2.1890	1.72%
2021-10-06	0	3.480	3.470	3.480	3.420	3.500	10,595,842	36,734,485	3.4669	2.152	2.146	2.152	2.115	2.164	17,136,581	2.1436	0.58%
2021-10-05	0	3.460	3.450	3.460	3.420	3.460	8,321,473	28,639,052	3.4416	2.139	2.133	2.139	2.115	2.139	13,458,260	2.1280	0.00%
2021-10-04	0	3.460	3.450	3.460	3.430	3.530	10,149,902	35,123,696	3.4605	2.139	2.133	2.139	2.121	2.183	16,415,365	2.1397	-1.70%
2021-09-30	0	3.520	3.500	3.520	3.440	3.520	20,554,946	71,912,460	3.4985	2.176	2.164	2.176	2.127	2.176	33,243,369	2.1632	1.15%
2021-09-29	0	3.480	3.470	3.480	3.370	3.500	15,224,198	52,548,432	3.4516	2.152	2.146	2.152	2.084	2.164	24,621,988	2.1342	2.05%
2021-09-28	0	3.410	3.410	3.420	3.390	3.450	22,207,313	75,834,540	3.4148	2.108	2.108	2.115	2.096	2.133	35,915,731	2.1115	0.89%
2021-09-27	0	3.380	3.370	3.380	3.360	3.440	19,994,916	67,597,275	3.3807	2.090	2.084	2.090	2.078	2.127	32,337,637	2.0904	0.90%
2021-09-24	0	3.350	3.340	3.350	3.340	3.450	33,785,536	114,462,284	3.3879	2.071	2.065	2.071	2.065	2.133	54,641,109	2.0948	-1.76%
2021-09-23	0	3.410	3.400	3.410	3.380	3.480	39,324,035	135,325,007	3.4413	2.108	2.102	2.108	2.090	2.152	63,598,485	2.1278	2.40%
2021-09-21	0	3.330	3.320	3.330	3.280	3.370	33,068,725	109,608,554	3.3146	2.059	2.053	2.059	2.028	2.084	53,481,816	2.0495	-0.89%
2021-09-20	0	3.360	3.360	3.370	3.350	3.520	30,046,853	101,673,047	3.3838	2.078	2.078	2.084	2.071	2.176	48,594,564	2.0923	-5.08%
2021-09-17	0	3.540	3.530	3.540	3.500	3.560	59,752,167	210,822,708	3.5283	2.189	2.183	2.189	2.164	2.201	96,636,759	2.1816	-0.28%
2021-09-16	0	3.550	3.550	3.560	3.510	3.630	33,001,879	117,348,083	3.5558	2.195	2.195	2.201	2.170	2.244	53,373,706	2.1986	-1.66%
2021-09-15	0	3.610	3.600	3.610	3.560	3.670	38,757,836	140,208,802	3.6176	2.232	2.226	2.232	2.201	2.269	62,682,775	2.2368	-1.10%
2021-09-14	0	3.650	3.640	3.650	3.630	3.740	26,072,500	96,018,889	3.6828	2.257	2.251	2.257	2.244	2.313	42,166,871	2.2771	-1.62%
2021-09-13	0	3.710	3.700	3.710	3.660	3.720	32,305,020	119,363,609	3.6949	2.294	2.288	2.294	2.263	2.300	52,246,681	2.2846	0.27%
2021-09-10	0	3.700	3.690	3.700	3.630	3.710	28,488,170	105,010,786	3.6861	2.288	2.282	2.288	2.244	2.294	46,073,717	2.2792	1.65%
2021-09-09	0	3.640	3.640	3.650	3.630	3.670	20,938,669	76,291,407	3.6436	2.251	2.251	2.257	2.244	2.269	33,863,962	2.2529	-0.82%
2021-09-08	0	3.670	3.660	3.670	3.650	3.710	19,261,019	70,764,531	3.6740	2.269	2.263	2.269	2.257	2.294	31,150,710	2.2717	0.00%
2021-09-07	0	3.670	3.660	3.670	3.630	3.670	34,635,235	126,580,757	3.6547	2.269	2.263	2.269	2.244	2.269	56,015,322	2.2598	0.27%
2021-09-06	0	3.660	3.650	3.660	3.620	3.670	25,310,998	92,413,847	3.6511	2.263	2.257	2.263	2.238	2.269	40,935,299	2.2576	0.83%
2021-09-03	0	3.630	3.620	3.630	3.600	3.640	26,026,483	94,271,724	3.6221	2.244	2.238	2.244	2.226	2.251	42,092,448	2.2396	0.83%
2021-09-02	0	3.600	3.590	3.600	3.580	3.630	24,975,946	89,966,514	3.6021	2.226	2.220	2.226	2.214	2.244	40,393,422	2.2273	-0.55%
2021-09-01	0	3.620	3.600	3.620	3.560	3.630	33,837,917	121,789,557	3.5992	2.238	2.226	2.238	2.201	2.244	54,725,825	2.2254	1.12%
2021-08-31	0	3.580	3.570	3.580	3.490	3.580	46,745,439	165,733,912	3.5455	2.214	2.207	2.214	2.158	2.214	75,601,069	2.1922	1.13%
2021-08-30	0	3.540	3.540	3.550	3.510	3.570	22,693,528	80,362,594	3.5412	2.189	2.189	2.195	2.170	2.207	36,702,083	2.1896	-0.56%
2021-08-27	0	3.560	3.540	3.560	3.530	3.570	28,893,104	102,368,751	3.5430	2.201	2.189	2.201	2.183	2.207	46,728,614	2.1907	1.14%
2021-08-26	0	3.520	3.510	3.520	3.500	3.580	30,197,509	106,620,159	3.5308	2.176	2.170	2.176	2.164	2.214	48,838,219	2.1831	-1.12%
2021-08-25	0	3.560	3.550	3.560	3.520	3.580	27,685,572	98,270,494	3.5495	2.201	2.195	2.201	2.176	2.214	44,775,681	2.1947	0.28%
2021-08-24	0	3.550	3.540	3.550	3.500	3.550	26,181,001	92,396,708	3.5292	2.195	2.189	2.195	2.164	2.195	42,342,348	2.1821	0.57%
2021-08-23	0	3.530	3.510	3.530	3.500	3.560	20,366,145	71,727,409	3.5219	2.183	2.170	2.183	2.164	2.201	32,938,023	2.1776	0.00%
2021-08-20	0	3.530	3.520	3.530	3.490	3.570	19,912,254	70,144,210	3.5227	2.183	2.176	2.183	2.158	2.207	32,203,948	2.1781	-0.28%
2021-08-19	0	3.540	3.540	3.550	3.510	3.600	28,086,097	99,411,683	3.5395	2.189	2.189	2.195	2.170	2.226	45,423,447	2.1886	-1.94%
2021-08-18	0	3.610	3.600	3.610	3.570	3.640	22,332,427	80,732,496	3.6150	2.232	2.226	2.232	2.207	2.251	36,118,077	2.2352	1.12%
2021-08-17	0	3.570	3.570	3.580	3.570	3.630	22,106,200	79,512,874	3.5969	2.207	2.207	2.214	2.207	2.244	35,752,202	2.2240	-0.83%
2021-08-16	0	3.600	3.590	3.600	3.580	3.620	16,788,598	60,434,889	3.5998	2.226	2.220	2.226	2.214	2.238	27,152,081	2.2258	0.56%
2021-08-13	0	3.580	3.570	3.580	3.550	3.600	25,543,125	91,262,748	3.5729	2.214	2.207	2.214	2.195	2.226	41,310,716	2.2092	-0.28%
2021-08-12	0	3.590	3.580	3.590	3.570	3.610	26,099,275	93,717,835	3.5908	2.220	2.214	2.220	2.207	2.232	42,210,174	2.2203	-0.55%
2021-08-11	0	3.610	3.590	3.610	3.530	3.610	31,584,003	113,234,503	3.5852	2.232	2.220	2.232	2.183	2.232	51,080,586	2.2168	1.98%
2021-08-10	0	3.540	3.530	3.540	3.500	3.570	26,736,732	94,269,315	3.5258	2.189	2.183	2.189	2.164	2.207	43,241,128	2.1801	-0.28%
2021-08-09	0	3.550	3.540	3.550	3.490	3.570	16,768,273	59,413,803	3.5432	2.195	2.189	2.195	2.158	2.207	27,119,210	2.1908	1.43%
2021-08-06	0	3.500	3.500	3.510	3.480	3.520	17,004,094	59,579,427	3.5038	2.164	2.164	2.170	2.152	2.176	27,500,601	2.1665	0.00%
2021-08-05	0	3.500	3.500	3.510	3.490	3.530	25,899,201	90,789,325	3.5055	2.164	2.164	2.170	2.158	2.183	41,886,595	2.1675	-0.57%
2021-08-04	0	3.520	3.520	3.530	3.510	3.560	18,307,010	64,557,295	3.5264	2.176	2.176	2.183	2.170	2.201	29,607,798	2.1804	-0.85%
2021-08-03	0	3.550	3.530	3.550	3.510	3.570	14,867,118	52,534,860	3.5336	2.195	2.183	2.195	2.170	2.207	24,044,485	2.1849	0.00%
2021-08-02	0	3.550	3.540	3.550	3.470	3.570	39,336,865	138,717,008	3.5264	2.195	2.189	2.195	2.146	2.207	63,619,235	2.1804	2.01%
2021-07-30	0	3.480	3.470	3.480	3.450	3.530	41,604,118	144,952,377	3.4841	2.152	2.146	2.152	2.133	2.183	67,286,047	2.1543	-1.69%
2021-07-29	0	3.540	3.530	3.540	3.520	3.580	25,758,413	91,255,933	3.5428	2.189	2.183	2.189	2.176	2.214	41,658,900	2.1906	0.28%
2021-07-28	0	3.530	3.520	3.530	3.480	3.550	28,689,226	100,905,789	3.5172	2.183	2.176	2.183	2.152	2.195	46,398,883	2.1747	1.73%
2021-07-27	0	3.470	3.460	3.470	3.440	3.580	39,519,454	138,737,113	3.5106	2.146	2.139	2.146	2.127	2.214	63,914,535	2.1707	-1.98%
2021-07-26	0	3.540	3.530	3.540	3.520	3.600	24,896,508	88,298,418	3.5466	2.189	2.183	2.189	2.176	2.226	40,264,947	2.1929	-1.67%
2021-07-23	0	3.600	3.590	3.600	3.580	3.670	19,791,081	71,446,200	3.6100	2.226	2.220	2.226	2.214	2.269	32,007,976	2.2321	-0.28%
2021-07-22	0	3.610	3.600	3.610	3.580	3.640	26,574,498	95,923,384	3.6096	2.232	2.226	2.232	2.214	2.251	42,978,748	2.2319	0.56%
2021-07-21	0	3.590	3.580	3.590	3.560	3.610	21,077,399	75,416,602	3.5781	2.220	2.214	2.220	2.201	2.232	34,088,329	2.2124	0.56%
2021-07-20	0	3.570	3.570	3.580	3.550	3.630	29,160,620	104,279,187	3.5760	2.207	2.207	2.214	2.195	2.244	47,161,265	2.2111	-1.65%
2021-07-19	0	3.630	3.620	3.630	3.590	3.660	23,214,000	83,905,412	3.6144	2.244	2.238	2.244	2.220	2.263	37,543,839	2.2349	-1.36%
2021-07-16	0	3.680	3.680	3.690	3.610	3.690	38,755,456	141,750,090	3.6576	2.275	2.275	2.282	2.232	2.282	62,678,926	2.2615	0.27%
2021-07-15	0	3.670	3.660	3.670	3.630	3.700	35,877,084	131,623,567	3.6687	2.269	2.263	2.269	2.244	2.288	58,023,755	2.2684	0.82%
2021-07-14	0	3.640	3.630	3.640	3.620	3.700	22,014,909	80,176,627	3.6419	2.251	2.244	2.251	2.238	2.288	35,604,557	2.2519	-1.09%
2021-07-13	0	3.680	3.680	3.690	3.640	3.680	16,253,778	59,651,632	3.6700	2.275	2.275	2.282	2.251	2.275	26,287,121	2.2692	0.82%
2021-07-12	0	3.650	3.640	3.650	3.630	3.690	23,895,318	87,258,499	3.6517	2.257	2.251	2.257	2.244	2.282	38,645,729	2.2579	0.55%
2021-07-09	0	3.630	3.630	3.640	3.620	3.680	21,791,492	79,273,782	3.6378	2.244	2.244	2.251	2.238	2.275	35,243,226	2.2493	-0.27%
2021-07-08	0	3.640	3.640	3.650	3.640	3.740	27,305,793	100,043,655	3.6638	2.251	2.251	2.257	2.251	2.313	44,161,467	2.2654	-1.36%
2021-07-07	0	3.690	3.690	3.700	3.670	3.700	18,938,204	69,805,431	3.6860	2.282	2.282	2.288	2.269	2.288	30,628,624	2.2791	0.00%
2021-07-06	0	3.690	3.680	3.690	3.670	3.710	16,542,899	61,102,298	3.6936	2.282	2.275	2.282	2.269	2.294	26,754,714	2.2838	0.27%
2021-07-05	0	3.680	3.670	3.680	3.650	3.690	10,740,467	39,488,889	3.6766	2.275	2.269	2.275	2.257	2.282	17,370,482	2.2733	0.27%
2021-07-02	0	3.670	3.670	3.680	3.650	3.720	27,182,754	100,083,062	3.6819	2.269	2.269	2.275	2.257	2.300	43,962,477	2.2766	-0.27%
2021-06-30	0	3.680	3.680	3.690	3.680	3.730	35,605,733	131,709,565	3.6991	2.275	2.275	2.282	2.275	2.306	57,584,901	2.2872	0.27%
2021-06-29	0	3.670	3.670	3.680	3.660	3.750	52,820,814	194,349,998	3.6794	2.269	2.269	2.275	2.263	2.319	85,426,730	2.2750	-1.34%
2021-06-28	0	3.720	3.720	3.730	3.640	3.800	33,226,716	123,618,901	3.7205	2.300	2.300	2.306	2.251	2.350	53,737,334	2.3004	0.41%
2021-06-25	0	4.010	4.010	4.020	3.990	4.030	50,284,742	202,020,220	4.0175	2.291	2.291	2.296	2.279	2.302	88,027,650	2.2950	0.25%
2021-06-24	0	4.000	4.000	4.010	3.980	4.030	38,109,292	152,613,020	4.0046	2.285	2.285	2.291	2.274	2.302	66,713,506	2.2876	-0.25%
2021-06-23	0	4.010	4.010	4.020	4.000	4.050	31,925,666	128,249,691	4.0171	2.291	2.291	2.296	2.285	2.314	55,888,551	2.2947	0.00%
2021-06-22	0	4.010	4.010	4.020	4.000	4.050	26,002,460	104,491,063	4.0185	2.291	2.291	2.296	2.285	2.314	45,519,483	2.2955	-0.25%
2021-06-21	0	4.020	4.020	4.030	3.980	4.060	43,258,304	173,311,168	4.0064	2.296	2.296	2.302	2.274	2.319	75,727,282	2.2886	-0.99%
2021-06-18	0	4.060	4.050	4.060	4.030	4.110	63,778,146	259,124,189	4.0629	2.319	2.314	2.319	2.302	2.348	111,648,983	2.3209	-1.22%
2021-06-17	0	4.110	4.100	4.110	4.040	4.110	35,757,293	145,805,410	4.0776	2.348	2.342	2.348	2.308	2.348	62,596,135	2.3293	0.49%
2021-06-16	0	4.090	4.090	4.100	4.060	4.120	41,932,928	171,505,997	4.0900	2.336	2.336	2.342	2.319	2.354	73,407,101	2.3364	0.25%
2021-06-15	0	4.080	4.080	4.090	4.060	4.170	49,652,079	202,812,476	4.0847	2.331	2.331	2.336	2.319	2.382	86,920,121	2.3333	-1.92%
2021-06-11	0	4.160	4.160	4.170	4.130	4.180	40,846,251	169,690,865	4.1544	2.376	2.376	2.382	2.359	2.388	71,504,782	2.3731	0.00%
2021-06-10	0	4.160	4.160	4.170	4.150	4.200	21,317,119	88,970,993	4.1737	2.376	2.376	2.382	2.371	2.399	37,317,401	2.3842	-0.48%
2021-06-09	0	4.180	4.170	4.180	4.160	4.200	21,061,976	88,020,130	4.1791	2.388	2.382	2.388	2.376	2.399	36,870,752	2.3873	0.24%
2021-06-08	0	4.170	4.170	4.180	4.140	4.190	25,055,870	104,412,332	4.1672	2.382	2.382	2.388	2.365	2.393	43,862,398	2.3805	0.00%
2021-06-07	0	4.170	4.170	4.180	4.150	4.220	21,010,406	87,691,506	4.1737	2.382	2.382	2.388	2.371	2.411	36,780,474	2.3842	-0.48%
2021-06-04	0	4.190	4.190	4.200	4.150	4.200	33,187,520	138,640,349	4.1775	2.393	2.393	2.399	2.371	2.399	58,097,532	2.3863	-0.24%
2021-06-03	0	4.200	4.190	4.200	4.170	4.220	26,173,513	109,875,954	4.1980	2.399	2.393	2.399	2.382	2.411	45,818,925	2.3980	-0.24%
2021-06-02	0	4.210	4.200	4.210	4.130	4.230	28,614,151	119,713,689	4.1837	2.405	2.399	2.405	2.359	2.416	50,091,467	2.3899	0.00%
2021-06-01	0	4.210	4.200	4.210	4.160	4.230	27,586,042	115,879,049	4.2006	2.405	2.399	2.405	2.376	2.416	48,291,676	2.3996	-0.71%
2021-05-31	0	4.240	4.230	4.240	4.200	4.250	24,291,445	102,779,383	4.2311	2.422	2.416	2.422	2.399	2.428	42,524,208	2.4170	0.00%
2021-05-28	0	4.240	4.230	4.240	4.220	4.270	23,242,501	98,349,725	4.2315	2.422	2.416	2.422	2.411	2.439	40,687,944	2.4172	1.19%
2021-05-27	0	4.190	4.190	4.200	4.190	4.290	73,556,569	309,651,204	4.2097	2.393	2.393	2.399	2.393	2.451	128,766,931	2.4047	-1.64%
2021-05-26	0	4.260	4.250	4.260	4.200	4.280	25,993,353	110,445,275	4.2490	2.433	2.428	2.433	2.399	2.445	45,503,540	2.4272	0.95%
2021-05-25	0	4.220	4.210	4.220	4.140	4.230	32,173,802	134,857,354	4.1915	2.411	2.405	2.411	2.365	2.416	56,322,934	2.3944	0.72%
2021-05-24	0	4.190	4.180	4.190	4.150	4.210	14,059,323	58,846,537	4.1856	2.393	2.388	2.393	2.371	2.405	24,612,022	2.3910	-0.48%
2021-05-21	0	4.210	4.200	4.210	4.170	4.230	23,970,789	100,678,482	4.2000	2.405	2.399	2.405	2.382	2.416	41,962,873	2.3992	0.00%
2021-05-20	0	4.210	4.200	4.210	4.160	4.220	31,035,380	130,069,811	4.1910	2.405	2.399	2.405	2.376	2.411	54,330,031	2.3941	-0.24%
2021-05-18	0	4.220	4.210	4.220	4.150	4.220	26,225,439	110,050,586	4.1963	2.411	2.405	2.411	2.371	2.411	45,909,826	2.3971	0.72%
2021-05-17	0	4.190	4.180	4.190	4.160	4.230	28,862,663	120,739,487	4.1832	2.393	2.388	2.393	2.376	2.416	50,526,508	2.3896	-0.24%
2021-05-14	0	4.200	4.190	4.200	4.170	4.230	34,298,291	144,254,454	4.2059	2.399	2.393	2.399	2.382	2.416	60,042,029	2.4026	1.69%
2021-05-13	0	4.130	4.130	4.150	4.130	4.190	21,327,898	88,751,819	4.1613	2.359	2.359	2.371	2.359	2.393	37,336,271	2.3771	-1.90%
2021-05-12	0	4.210	4.200	4.210	4.160	4.220	21,278,154	89,294,678	4.1965	2.405	2.399	2.405	2.376	2.411	37,249,190	2.3972	0.96%
2021-05-11	0	4.170	4.160	4.170	4.110	4.190	33,238,583	138,552,162	4.1684	2.382	2.376	2.382	2.348	2.393	58,186,922	2.3812	0.24%
2021-05-10	0	4.160	4.150	4.160	4.130	4.170	19,305,851	80,107,935	4.1494	2.376	2.371	2.376	2.359	2.382	33,796,508	2.3703	0.97%
2021-05-07	0	4.120	4.120	4.140	4.100	4.150	20,088,075	82,948,641	4.1292	2.354	2.354	2.365	2.342	2.371	35,165,857	2.3588	0.24%
2021-05-06	0	4.110	4.100	4.110	4.080	4.120	25,978,494	106,469,221	4.0984	2.348	2.342	2.348	2.331	2.354	45,477,528	2.3411	1.23%
2021-05-05	0	4.060	4.060	4.070	4.020	4.110	9,272,175	37,810,839	4.0779	2.319	2.319	2.325	2.296	2.348	16,231,718	2.3294	0.74%
2021-05-04	0	4.030	4.020	4.030	4.010	4.070	12,590,049	50,713,140	4.0280	2.302	2.296	2.302	2.291	2.325	22,039,935	2.3010	0.00%
2021-05-03	0	4.030	4.020	4.030	4.000	4.100	21,002,919	84,584,786	4.0273	2.302	2.296	2.302	2.285	2.342	36,767,368	2.3005	-0.98%
2021-04-30	0	4.070	4.070	4.080	4.070	4.220	32,696,000	133,896,060	4.0952	2.325	2.325	2.331	2.325	2.411	57,237,085	2.3393	-3.10%
2021-04-29	0	4.200	4.190	4.200	4.160	4.260	28,363,575	119,192,249	4.2023	2.399	2.393	2.399	2.376	2.433	49,652,812	2.4005	2.19%
2021-04-28	0	4.110	4.110	4.120	4.080	4.150	30,165,198	123,958,863	4.1093	2.348	2.348	2.354	2.331	2.371	52,806,704	2.3474	-0.48%
2021-04-27	0	4.130	4.130	4.140	4.050	4.180	50,154,766	206,010,073	4.1075	2.359	2.359	2.365	2.314	2.388	87,800,116	2.3464	-0.72%
2021-04-26	0	4.160	4.160	4.170	4.140	4.250	20,659,723	86,083,058	4.1667	2.376	2.376	2.382	2.365	2.428	36,166,575	2.3802	-2.12%
2021-04-23	0	4.250	4.240	4.250	4.140	4.250	32,981,110	138,866,839	4.2105	2.428	2.422	2.428	2.365	2.428	57,736,194	2.4052	1.67%
2021-04-22	0	4.180	4.170	4.180	4.150	4.250	29,798,400	124,504,044	4.1782	2.388	2.382	2.388	2.371	2.428	52,164,594	2.3868	-0.71%
2021-04-21	0	4.210	4.210	4.220	4.200	4.280	34,830,447	147,398,531	4.2319	2.405	2.405	2.411	2.399	2.445	60,973,613	2.4174	-1.86%
2021-04-20	0	4.290	4.280	4.290	4.210	4.290	45,758,628	195,112,073	4.2639	2.451	2.445	2.451	2.405	2.451	80,104,309	2.4357	1.42%
2021-04-19	0	4.230	4.220	4.230	4.150	4.250	72,081,591	304,106,966	4.2189	2.416	2.411	2.416	2.371	2.428	126,184,859	2.4100	0.71%
2021-04-16	0	4.200	4.190	4.200	4.070	4.200	61,355,904	254,826,035	4.1532	2.399	2.393	2.399	2.325	2.399	107,408,646	2.3725	1.45%
2021-04-15	0	4.140	4.130	4.140	4.070	4.140	59,861,180	246,533,023	4.1184	2.365	2.359	2.365	2.325	2.365	104,792,006	2.3526	0.98%
2021-04-14	0	4.100	4.090	4.100	4.040	4.100	38,508,387	157,269,689	4.0840	2.342	2.336	2.342	2.308	2.342	67,412,155	2.3330	0.74%
2021-04-13	0	4.070	4.060	4.070	4.020	4.080	45,950,167	186,928,607	4.0681	2.325	2.319	2.325	2.296	2.331	80,439,614	2.3238	0.49%
2021-04-12	0	4.050	4.040	4.050	3.970	4.050	51,813,296	208,399,875	4.0221	2.314	2.308	2.314	2.268	2.314	90,703,512	2.2976	1.50%
2021-04-09	0	3.990	3.980	3.990	3.940	4.000	46,677,567	186,017,491	3.9852	2.279	2.274	2.279	2.251	2.285	81,712,988	2.2765	0.00%
2021-04-08	0	3.990	3.980	3.990	3.940	4.010	34,143,716	135,669,526	3.9735	2.279	2.274	2.279	2.251	2.291	59,771,433	2.2698	0.50%
2021-04-07	0	3.970	3.950	3.970	3.940	4.000	31,945,321	126,508,491	3.9602	2.268	2.256	2.268	2.251	2.285	55,922,958	2.2622	0.00%
2021-04-01	0	3.970	3.960	3.970	3.920	3.970	23,355,548	92,160,294	3.9460	2.268	2.262	2.268	2.239	2.268	40,885,842	2.2541	0.51%
2021-03-31	0	3.950	3.940	3.950	3.900	3.990	48,109,777	189,353,562	3.9359	2.256	2.251	2.256	2.228	2.279	84,220,192	2.2483	-1.25%
2021-03-30	0	4.000	3.990	4.000	3.950	4.010	41,599,152	165,767,085	3.9849	2.285	2.279	2.285	2.256	2.291	72,822,798	2.2763	0.00%
2021-03-29	0	4.000	3.990	4.000	3.900	4.000	59,991,284	238,220,301	3.9709	2.285	2.279	2.285	2.228	2.285	105,019,764	2.2683	2.56%
2021-03-26	0	3.900	3.890	3.900	3.840	3.900	30,456,134	117,888,397	3.8708	2.228	2.222	2.228	2.194	2.228	53,316,012	2.2111	1.83%
2021-03-25	0	3.830	3.820	3.830	3.790	3.860	44,240,951	168,856,718	3.8168	2.188	2.182	2.188	2.165	2.205	77,447,488	2.1803	-0.26%
2021-03-24	0	3.840	3.830	3.840	3.800	3.900	40,764,337	156,150,219	3.8306	2.194	2.188	2.194	2.171	2.228	71,361,384	2.1882	-1.79%
2021-03-23	0	3.910	3.900	3.910	3.850	3.940	33,512,024	130,424,534	3.8919	2.234	2.228	2.234	2.199	2.251	58,665,603	2.2232	-0.26%
2021-03-22	0	3.920	3.910	3.920	3.830	3.940	45,766,679	178,715,235	3.9049	2.239	2.234	2.239	2.188	2.251	80,118,403	2.2306	2.35%
2021-03-19	0	3.830	3.830	3.840	3.800	3.900	53,382,050	204,798,343	3.8365	2.188	2.188	2.194	2.171	2.228	93,449,747	2.1915	-1.79%
2021-03-18	0	3.900	3.890	3.900	3.840	3.910	33,403,273	129,362,948	3.8728	2.228	2.222	2.228	2.194	2.234	58,475,226	2.2123	0.00%
2021-03-17	0	3.900	3.890	3.900	3.830	3.900	26,204,230	101,394,004	3.8694	2.228	2.222	2.228	2.188	2.228	45,872,698	2.2103	0.26%
2021-03-16	0	3.890	3.890	3.900	3.860	3.920	42,029,111	163,517,109	3.8906	2.222	2.222	2.228	2.205	2.239	73,575,477	2.2224	0.26%
2021-03-15	0	3.880	3.870	3.880	3.780	3.890	43,477,587	167,302,216	3.8480	2.216	2.211	2.216	2.159	2.222	76,111,155	2.1981	1.84%
2021-03-12	0	3.810	3.810	3.820	3.810	3.880	34,398,222	132,304,626	3.8463	2.176	2.176	2.182	2.176	2.216	60,216,967	2.1971	-1.30%
2021-03-11	0	3.860	3.860	3.870	3.770	3.860	56,326,672	215,414,731	3.8244	2.205	2.205	2.211	2.154	2.205	98,604,554	2.1846	2.66%
2021-03-10	0	3.760	3.750	3.760	3.720	3.770	32,464,326	121,328,223	3.7373	2.148	2.142	2.148	2.125	2.154	56,831,520	2.1349	0.53%
2021-03-09	0	3.740	3.730	3.740	3.710	3.840	57,339,197	215,129,520	3.7519	2.136	2.131	2.136	2.119	2.194	100,377,064	2.1432	-0.53%
2021-03-08	0	3.760	3.760	3.770	3.760	3.860	56,891,554	217,037,346	3.8149	2.148	2.148	2.154	2.148	2.205	99,593,428	2.1792	-0.79%
2021-03-05	0	3.790	3.780	3.790	3.690	3.820	54,081,799	203,609,973	3.7649	2.165	2.159	2.165	2.108	2.182	94,674,716	2.1506	1.61%
2021-03-04	0	3.730	3.730	3.740	3.730	3.790	32,215,453	120,932,055	3.7539	2.131	2.131	2.136	2.131	2.165	56,395,847	2.1443	-1.58%
2021-03-03	0	3.790	3.780	3.790	3.670	3.790	39,667,753	149,049,627	3.7575	2.165	2.159	2.165	2.096	2.165	69,441,722	2.1464	3.27%
2021-03-02	0	3.670	3.670	3.680	3.660	3.750	50,769,424	187,722,537	3.6976	2.096	2.096	2.102	2.091	2.142	88,876,127	2.1122	0.00%
2021-03-01	0	3.670	3.660	3.670	3.640	3.720	46,358,925	169,999,711	3.6670	2.096	2.091	2.096	2.079	2.125	81,155,179	2.0947	0.27%
2021-02-26	0	3.660	3.660	3.680	3.650	3.780	81,201,651	300,863,645	3.7051	2.091	2.091	2.102	2.085	2.159	142,150,287	2.1165	-3.68%
2021-02-25	0	3.800	3.790	3.800	3.680	3.820	98,384,451	371,632,478	3.7773	2.171	2.165	2.171	2.102	2.182	172,230,217	2.1578	3.26%
2021-02-24	0	3.680	3.670	3.680	3.660	3.820	86,548,028	323,752,394	3.7407	2.102	2.096	2.102	2.091	2.182	151,509,568	2.1368	-1.60%
2021-02-23	0	3.740	3.740	3.750	3.690	3.790	67,172,221	251,960,847	3.7510	2.136	2.136	2.142	2.108	2.165	117,590,596	2.1427	1.91%
2021-02-22	0	3.670	3.670	3.680	3.670	3.730	48,868,969	180,726,941	3.6982	2.096	2.096	2.102	2.096	2.131	85,549,221	2.1125	0.27%
2021-02-19	0	3.660	3.660	3.670	3.620	3.680	33,629,179	122,746,344	3.6500	2.091	2.091	2.096	2.068	2.102	58,870,693	2.0850	-0.27%
2021-02-18	0	3.670	3.660	3.670	3.670	3.750	50,930,464	188,509,051	3.7013	2.096	2.091	2.096	2.096	2.142	89,158,041	2.1143	-2.65%
2021-02-17	0	3.770	3.760	3.770	3.690	3.790	31,512,898	118,410,229	3.7575	2.154	2.148	2.154	2.108	2.165	55,165,966	2.1464	1.34%
2021-02-16	0	3.720	3.720	3.730	3.640	3.720	47,399,753	174,942,693	3.6908	2.125	2.125	2.131	2.079	2.125	82,977,235	2.1083	2.20%
2021-02-11	0	3.640	3.640	3.650	3.570	3.660	24,773,214	89,917,555	3.6296	2.079	2.079	2.085	2.039	2.091	43,367,585	2.0734	1.11%
2021-02-10	0	3.600	3.590	3.600	3.560	3.640	23,493,918	84,671,756	3.6040	2.056	2.051	2.056	2.034	2.079	41,128,070	2.0587	1.41%
2021-02-09	0	3.550	3.550	3.560	3.520	3.580	15,556,397	55,072,806	3.5402	2.028	2.028	2.034	2.011	2.045	27,232,775	2.0223	-0.56%
2021-02-08	0	3.570	3.570	3.580	3.570	3.640	31,005,141	111,378,948	3.5923	2.039	2.039	2.045	2.039	2.079	54,277,095	2.0520	-0.83%
2021-02-05	0	3.600	3.600	3.610	3.470	3.630	67,335,572	241,064,743	3.5801	2.056	2.056	2.062	1.982	2.074	117,876,555	2.0451	2.56%
2021-02-04	0	3.510	3.500	3.510	3.480	3.570	25,333,939	89,227,470	3.5221	2.005	1.999	2.005	1.988	2.039	44,349,181	2.0119	-0.28%
2021-02-03	0	3.520	3.520	3.530	3.470	3.560	22,324,231	78,640,364	3.5226	2.011	2.011	2.016	1.982	2.034	39,080,435	2.0123	0.57%
2021-02-02	0	3.500	3.500	3.510	3.470	3.550	31,880,309	111,669,235	3.5028	1.999	1.999	2.005	1.982	2.028	55,809,150	2.0009	-0.28%
2021-02-01	0	3.510	3.500	3.510	3.390	3.520	50,456,233	175,129,265	3.4709	2.005	1.999	2.005	1.936	2.011	88,327,859	1.9827	2.03%
2021-01-29	0	3.440	3.440	3.450	3.430	3.560	74,095,866	256,978,350	3.4682	1.965	1.965	1.971	1.959	2.034	129,711,016	1.9812	-3.37%
2021-01-28	0	3.560	3.550	3.560	3.520	3.600	47,503,982	168,665,058	3.5505	2.034	2.028	2.034	2.011	2.056	83,159,697	2.0282	-1.11%
2021-01-27	0	3.600	3.600	3.620	3.600	3.660	61,361,626	222,727,406	3.6298	2.056	2.056	2.068	2.056	2.091	107,418,663	2.0735	0.00%
2021-01-26	0	3.600	3.590	3.600	3.590	3.670	43,465,671	157,074,178	3.6138	2.056	2.051	2.056	2.051	2.096	76,090,296	2.0643	-1.64%
2021-01-25	0	3.660	3.650	3.660	3.490	3.660	104,782,856	379,132,694	3.6183	2.091	2.085	2.091	1.994	2.091	183,431,161	2.0669	5.17%
2021-01-22	0	3.480	3.480	3.490	3.460	3.620	50,656,400	178,222,704	3.5183	1.988	1.988	1.994	1.976	2.068	88,678,269	2.0098	-3.87%
2021-01-21	0	3.620	3.610	3.620	3.570	3.660	54,420,909	197,290,442	3.6253	2.068	2.062	2.068	2.039	2.091	95,268,357	2.0709	0.56%
2021-01-20	0	3.600	3.590	3.600	3.560	3.650	47,218,482	170,195,249	3.6044	2.056	2.051	2.056	2.034	2.085	82,659,905	2.0590	-0.83%
2021-01-19	0	3.630	3.620	3.630	3.540	3.650	76,582,114	275,892,320	3.6026	2.074	2.068	2.074	2.022	2.085	134,063,401	2.0579	3.13%
2021-01-18	0	3.520	3.520	3.530	3.480	3.540	50,495,076	177,616,440	3.5175	2.011	2.011	2.016	1.988	2.022	88,395,857	2.0093	0.57%
2021-01-15	0	3.500	3.490	3.500	3.440	3.540	90,875,988	317,747,498	3.4965	1.999	1.994	1.999	1.965	2.022	159,086,024	1.9973	2.34%
2021-01-14	0	3.420	3.410	3.420	3.380	3.440	32,282,737	110,230,255	3.4145	1.954	1.948	1.954	1.931	1.965	56,513,633	1.9505	0.29%
2021-01-13	0	3.410	3.410	3.420	3.410	3.470	29,959,874	102,630,271	3.4256	1.948	1.948	1.954	1.948	1.982	52,447,267	1.9568	-0.58%
2021-01-12	0	3.430	3.420	3.430	3.370	3.430	40,193,562	137,051,911	3.4098	1.959	1.954	1.959	1.925	1.959	70,362,195	1.9478	1.18%
2021-01-11	0	3.390	3.380	3.390	3.360	3.430	54,238,682	184,076,152	3.3938	1.936	1.931	1.936	1.919	1.959	94,949,353	1.9387	1.19%
2021-01-08	0	3.350	3.340	3.350	3.290	3.360	34,656,762	115,726,709	3.3392	1.914	1.908	1.914	1.879	1.919	60,669,563	1.9075	-0.30%
2021-01-07	0	3.360	3.350	3.360	3.310	3.370	30,041,914	100,259,372	3.3373	1.919	1.914	1.919	1.891	1.925	52,590,885	1.9064	1.20%
2021-01-06	0	3.320	3.310	3.320	3.240	3.320	30,471,266	99,832,100	3.2763	1.897	1.891	1.897	1.851	1.897	53,342,502	1.8715	1.53%
2021-01-05	0	3.270	3.250	3.270	3.230	3.290	45,352,098	147,611,436	3.2548	1.868	1.857	1.868	1.845	1.879	79,392,644	1.8593	0.00%
2021-01-04	0	3.270	3.260	3.270	3.220	3.280	26,004,408	84,463,113	3.2480	1.868	1.862	1.868	1.839	1.874	45,522,893	1.8554	-0.61%
2020-12-31	0	3.290	3.250	3.290	3.230	3.310	32,911,145	107,611,036	3.2697	1.879	1.857	1.879	1.845	1.891	57,613,714	1.8678	0.00%
2020-12-30	0	3.290	3.280	3.290	3.180	3.300	58,049,577	189,053,773	3.2568	1.879	1.874	1.879	1.817	1.885	101,620,644	1.8604	0.61%
2020-12-29	0	3.270	3.270	3.280	3.240	3.300	28,151,000	91,875,032	3.2637	1.868	1.868	1.874	1.851	1.885	49,280,682	1.8643	-0.30%
2020-12-28	0	3.280	3.280	3.290	3.190	3.300	26,916,532	88,193,503	3.2766	1.874	1.874	1.879	1.822	1.885	47,119,642	1.8717	1.86%
2020-12-24	0	3.220	3.210	3.220	3.170	3.230	14,098,588	45,233,121	3.2083	1.839	1.834	1.839	1.811	1.845	24,680,758	1.8327	1.58%
2020-12-23	0	3.170	3.160	3.170	3.150	3.240	51,868,564	165,218,364	3.1853	1.811	1.805	1.811	1.799	1.851	90,800,263	1.8196	-1.86%
2020-12-22	0	3.230	3.230	3.240	3.220	3.260	23,306,821	75,472,798	3.2382	1.845	1.845	1.851	1.839	1.862	40,800,541	1.8498	-0.31%
2020-12-21	0	3.240	3.230	3.240	3.230	3.280	32,248,533	104,729,403	3.2476	1.851	1.845	1.851	1.845	1.874	56,453,756	1.8551	-0.92%
2020-12-18	0	3.270	3.270	3.280	3.260	3.300	42,271,948	138,307,928	3.2719	1.868	1.868	1.874	1.862	1.885	74,000,583	1.8690	-0.30%
2020-12-17	0	3.280	3.280	3.290	3.250	3.310	26,806,587	87,770,152	3.2742	1.874	1.874	1.879	1.857	1.891	46,927,174	1.8703	-0.91%
2020-12-16	0	3.310	3.290	3.310	3.270	3.320	22,255,536	73,437,485	3.2997	1.891	1.879	1.891	1.868	1.897	38,960,179	1.8849	1.53%
2020-12-15	0	3.260	3.260	3.270	3.250	3.300	27,265,023	89,127,109	3.2689	1.862	1.862	1.868	1.857	1.885	47,729,705	1.8673	-0.61%
2020-12-14	0	3.280	3.280	3.290	3.280	3.340	25,987,000	85,669,930	3.2966	1.874	1.874	1.879	1.874	1.908	45,492,419	1.8832	-0.61%
2020-12-11	0	3.300	3.290	3.300	3.280	3.330	31,137,858	102,751,345	3.2999	1.885	1.879	1.885	1.874	1.902	54,509,427	1.8850	0.92%
2020-12-10	0	3.270	3.270	3.280	3.270	3.340	38,152,470	125,839,030	3.2983	1.868	1.868	1.874	1.868	1.908	66,789,092	1.8841	-1.80%
2020-12-09	0	3.330	3.320	3.330	3.300	3.330	33,222,943	110,230,733	3.3179	1.902	1.897	1.902	1.885	1.902	58,159,543	1.8953	1.22%
2020-12-08	0	3.290	3.290	3.300	3.280	3.370	44,844,914	148,823,941	3.3186	1.879	1.879	1.885	1.874	1.925	78,504,776	1.8957	-2.37%
2020-12-07	0	3.370	3.360	3.370	3.330	3.430	77,365,238	260,713,687	3.3699	1.925	1.919	1.925	1.902	1.959	135,434,325	1.9250	-2.03%
2020-12-04	0	3.440	3.440	3.450	3.350	3.440	164,520,323	562,199,677	3.4172	1.965	1.965	1.971	1.914	1.965	288,006,597	1.9520	0.88%
2020-12-03	0	3.410	3.400	3.410	3.390	3.490	56,310,784	192,759,307	3.4231	1.948	1.942	1.948	1.936	1.994	98,576,741	1.9554	-1.16%
2020-12-02	0	3.450	3.450	3.460	3.450	3.530	39,953,050	139,380,769	3.4886	1.971	1.971	1.976	1.971	2.016	69,941,158	1.9928	-1.15%
2020-12-01	0	3.490	3.480	3.490	3.370	3.500	69,790,319	241,060,726	3.4541	1.994	1.988	1.994	1.925	1.999	122,173,795	1.9731	4.18%
2020-11-30	0	3.350	3.350	3.360	3.350	3.590	132,380,081	453,133,114	3.4230	1.914	1.914	1.919	1.914	2.051	231,742,413	1.9553	-2.90%
2020-11-27	0	3.450	3.440	3.450	3.360	3.460	57,787,432	197,650,328	3.4203	1.971	1.965	1.971	1.919	1.976	101,161,737	1.9538	2.07%
2020-11-26	0	3.380	3.370	3.380	3.320	3.380	19,592,586	65,906,453	3.3638	1.931	1.925	1.931	1.897	1.931	34,298,462	1.9216	1.50%
2020-11-25	0	3.330	3.330	3.340	3.310	3.390	48,297,962	162,190,861	3.3581	1.902	1.902	1.908	1.891	1.936	84,549,625	1.9183	1.83%
2020-11-24	0	3.270	3.270	3.280	3.270	3.330	32,563,444	107,205,299	3.2922	1.868	1.868	1.874	1.868	1.902	57,005,035	1.8806	-1.51%
2020-11-23	0	3.320	3.310	3.320	3.260	3.330	36,887,465	121,723,256	3.2999	1.897	1.891	1.897	1.862	1.902	64,574,595	1.8850	1.22%
2020-11-20	0	3.280	3.280	3.290	3.260	3.350	50,554,156	166,193,514	3.2874	1.874	1.874	1.879	1.862	1.914	88,499,282	1.8779	-1.50%
2020-11-19	0	3.330	3.330	3.340	3.330	3.400	30,039,200	100,666,593	3.3512	1.902	1.902	1.908	1.902	1.942	52,586,134	1.9143	-1.77%
2020-11-18	0	3.390	3.380	3.390	3.320	3.420	36,363,402	122,806,328	3.3772	1.936	1.931	1.936	1.897	1.954	63,657,179	1.9292	0.89%
2020-11-17	0	3.360	3.350	3.360	3.330	3.380	36,833,332	123,356,394	3.3490	1.919	1.914	1.919	1.902	1.931	64,479,831	1.9131	1.20%
2020-11-16	0	3.320	3.320	3.330	3.320	3.380	38,027,178	126,900,798	3.3371	1.897	1.897	1.902	1.897	1.931	66,569,758	1.9063	-0.30%
2020-11-13	0	3.330	3.320	3.330	3.290	3.420	55,972,966	186,201,718	3.3266	1.902	1.897	1.902	1.879	1.954	97,985,362	1.9003	-2.63%
2020-11-12	0	3.420	3.420	3.440	3.410	3.490	44,720,408	153,538,290	3.4333	1.954	1.954	1.965	1.948	1.994	78,286,818	1.9612	-2.01%
2020-11-11	0	3.490	3.490	3.500	3.360	3.500	81,939,306	283,251,034	3.4568	1.994	1.994	1.999	1.919	1.999	143,441,614	1.9747	2.95%
2020-11-10	0	3.390	3.380	3.390	3.340	3.420	49,180,419	166,238,028	3.3802	1.936	1.931	1.936	1.908	1.954	86,094,440	1.9309	1.80%
2020-11-09	0	3.330	3.320	3.330	3.310	3.380	46,506,572	155,368,238	3.3408	1.902	1.897	1.902	1.891	1.931	81,413,647	1.9084	0.00%
2020-11-06	0	3.330	3.320	3.330	3.310	3.350	24,880,709	82,877,267	3.3310	1.902	1.897	1.902	1.891	1.914	43,555,764	1.9028	0.00%
2020-11-05	0	3.330	3.320	3.330	3.240	3.330	41,753,217	137,633,126	3.2963	1.902	1.897	1.902	1.851	1.902	73,092,501	1.8830	2.46%
2020-11-04	0	3.250	3.250	3.260	3.240	3.350	49,421,663	161,983,812	3.2776	1.857	1.857	1.862	1.851	1.914	86,516,758	1.8723	-1.81%
2020-11-03	0	3.310	3.310	3.320	3.300	3.380	47,609,993	158,871,778	3.3369	1.891	1.891	1.897	1.885	1.931	83,345,278	1.9062	1.22%
2020-11-02	0	3.270	3.260	3.270	3.190	3.320	38,489,085	125,795,660	3.2683	1.868	1.862	1.868	1.822	1.897	67,378,365	1.8670	3.81%
2020-10-30	0	3.150	3.150	3.160	3.140	3.220	82,520,997	261,606,429	3.1702	1.799	1.799	1.805	1.794	1.839	144,459,913	1.8109	-2.78%
2020-10-29	0	3.240	3.220	3.240	3.170	3.240	40,569,020	130,282,533	3.2114	1.851	1.839	1.851	1.811	1.851	71,019,465	1.8345	0.31%
2020-10-28	0	3.230	3.230	3.240	3.200	3.310	68,712,730	221,723,637	3.2268	1.845	1.845	1.851	1.828	1.891	120,287,386	1.8433	-2.42%
2020-10-27	0	3.310	3.310	3.320	3.240	3.380	72,365,217	239,129,559	3.3045	1.891	1.891	1.897	1.851	1.931	126,681,370	1.8876	-3.78%
2020-10-23	0	3.440	3.430	3.440	3.360	3.450	53,057,205	181,712,191	3.4248	1.965	1.959	1.965	1.919	1.971	92,881,079	1.9564	2.38%
2020-10-22	0	3.360	3.360	3.390	3.320	3.400	56,420,611	189,595,799	3.3604	1.919	1.919	1.936	1.897	1.942	98,769,002	1.9196	0.90%
2020-10-21	0	3.330	3.330	3.340	3.260	3.360	42,698,004	142,064,095	3.3272	1.902	1.902	1.908	1.862	1.919	74,746,430	1.9006	0.00%
2020-10-20	0	3.330	3.320	3.330	3.290	3.350	46,276,263	153,383,768	3.3145	1.902	1.897	1.902	1.879	1.914	81,010,472	1.8934	-0.60%
2020-10-19	0	3.350	3.330	3.350	3.310	3.420	104,801,761	353,087,422	3.3691	1.914	1.902	1.914	1.891	1.954	183,464,255	1.9246	1.82%
2020-10-16	0	3.290	3.280	3.290	3.140	3.310	94,422,323	307,819,698	3.2600	1.879	1.874	1.879	1.794	1.891	165,294,180	1.8623	4.78%
2020-10-15	0	3.140	3.140	3.150	3.090	3.210	65,472,486	206,882,105	3.1598	1.794	1.794	1.799	1.765	1.834	114,615,067	1.8050	0.96%
2020-10-14	0	3.110	3.110	3.120	3.060	3.150	58,486,327	181,554,000	3.1042	1.777	1.777	1.782	1.748	1.799	102,385,211	1.7732	0.00%
2020-10-12	0	3.110	3.110	3.120	2.990	3.140	96,588,697	298,272,613	3.0881	1.777	1.777	1.782	1.708	1.794	169,086,599	1.7640	4.71%
2020-10-09	0	2.970	2.970	2.980	2.960	3.010	59,649,044	177,883,415	2.9822	1.697	1.697	1.702	1.691	1.719	104,420,645	1.7035	0.00%
2020-10-08	0	2.970	2.960	2.970	2.930	2.980	41,493,587	122,477,285	2.9517	1.697	1.691	1.697	1.674	1.702	72,637,997	1.6861	0.34%
2020-10-07	0	2.960	2.950	2.960	2.940	2.980	44,966,050	132,859,464	2.9547	1.691	1.685	1.691	1.679	1.702	78,716,835	1.6878	-1.00%
2020-10-06	0	2.990	2.990	3.000	2.980	3.030	13,693,577	40,979,992	2.9926	1.708	1.708	1.714	1.702	1.731	23,971,753	1.7095	0.00%
2020-10-05	0	2.990	2.990	3.000	2.970	3.030	19,123,100	57,275,316	2.9951	1.708	1.708	1.714	1.697	1.731	33,476,587	1.7109	0.00%
2020-09-30	0	2.990	2.990	3.000	2.980	3.030	24,803,200	74,404,706	2.9998	1.708	1.708	1.714	1.702	1.731	43,420,078	1.7136	0.67%
2020-09-29	0	2.970	2.970	2.980	2.970	3.050	24,500,151	73,354,829	2.9941	1.697	1.697	1.702	1.697	1.742	42,889,565	1.7103	-1.33%
2020-09-28	0	3.010	3.010	3.020	2.990	3.030	32,282,700	97,202,330	3.0110	1.719	1.719	1.725	1.708	1.731	56,513,569	1.7200	1.01%
2020-09-25	0	2.980	2.970	2.980	2.970	3.020	43,929,996	131,716,086	2.9983	1.702	1.697	1.702	1.697	1.725	76,903,135	1.7128	0.00%
2020-09-24	0	2.980	2.980	2.990	2.980	3.070	91,879,822	276,219,322	3.0063	1.702	1.702	1.708	1.702	1.754	160,843,320	1.7173	-2.93%
2020-09-23	0	3.070	3.060	3.070	3.070	3.120	26,901,253	82,955,655	3.0837	1.754	1.748	1.754	1.754	1.782	47,092,895	1.7615	-1.29%
2020-09-22	0	3.110	3.100	3.110	3.090	3.150	40,819,537	127,453,748	3.1224	1.777	1.771	1.777	1.765	1.799	71,458,016	1.7836	-0.64%
2020-09-21	0	3.130	3.120	3.130	3.130	3.200	24,050,484	75,811,675	3.1522	1.788	1.782	1.788	1.788	1.828	42,102,385	1.8007	-1.26%
2020-09-18	0	3.170	3.160	3.170	3.150	3.190	43,266,177	137,319,558	3.1738	1.811	1.805	1.811	1.799	1.822	75,741,065	1.8130	0.63%
2020-09-17	0	3.150	3.140	3.150	3.140	3.180	20,716,769	65,356,418	3.1548	1.799	1.794	1.799	1.794	1.817	36,266,438	1.8021	0.00%
2020-09-16	0	3.150	3.150	3.160	3.150	3.190	26,058,348	82,295,458	3.1581	1.799	1.799	1.805	1.799	1.822	45,617,319	1.8040	-0.63%
2020-09-15	0	3.170	3.160	3.170	3.160	3.190	25,004,866	79,336,770	3.1729	1.811	1.805	1.811	1.805	1.822	43,773,111	1.8125	0.00%
2020-09-14	0	3.170	3.170	3.180	3.170	3.200	12,037,422	38,238,642	3.1766	1.811	1.811	1.817	1.811	1.828	21,072,515	1.8146	-0.31%
2020-09-11	0	3.180	3.180	3.190	3.170	3.190	26,213,612	83,387,299	3.1811	1.817	1.817	1.822	1.811	1.822	45,889,122	1.8171	-0.31%
2020-09-10	0	3.190	3.180	3.190	3.170	3.230	26,793,821	85,425,291	3.1882	1.822	1.817	1.822	1.811	1.845	46,904,827	1.8212	-0.93%
2020-09-09	0	3.220	3.210	3.220	3.200	3.230	26,807,252	86,115,973	3.2124	1.839	1.834	1.839	1.828	1.845	46,928,339	1.8351	0.00%
2020-09-08	0	3.220	3.220	3.240	3.190	3.250	33,146,277	106,864,467	3.2240	1.839	1.839	1.851	1.822	1.857	58,025,333	1.8417	0.94%
2020-09-07	0	3.190	3.180	3.190	3.180	3.240	20,984,146	67,174,480	3.2012	1.822	1.817	1.822	1.817	1.851	36,734,504	1.8286	0.00%
2020-09-04	0	3.190	3.190	3.200	3.170	3.210	37,703,311	120,305,525	3.1908	1.822	1.822	1.828	1.811	1.834	66,002,802	1.8227	-0.31%
2020-09-03	0	3.200	3.200	3.210	3.170	3.230	43,095,121	137,987,747	3.2019	1.828	1.828	1.834	1.811	1.845	75,441,617	1.8291	0.31%
2020-09-02	0	3.190	3.180	3.190	3.190	3.230	39,768,438	127,176,907	3.1979	1.822	1.817	1.822	1.822	1.845	69,617,980	1.8268	-0.93%
2020-09-01	0	3.220	3.220	3.230	3.210	3.250	45,111,845	145,557,602	3.2266	1.839	1.839	1.845	1.834	1.857	78,972,061	1.8432	-0.62%
2020-08-31	0	3.240	3.240	3.250	3.240	3.380	104,818,811	346,149,046	3.3024	1.851	1.851	1.857	1.851	1.931	183,494,103	1.8864	-2.70%
2020-08-28	0	3.330	3.320	3.330	3.320	3.360	42,339,408	141,263,696	3.3365	1.902	1.897	1.902	1.897	1.919	74,118,678	1.9059	-0.60%
2020-08-27	0	3.350	3.340	3.350	3.340	3.380	26,021,705	87,118,327	3.3479	1.914	1.908	1.914	1.908	1.931	45,553,173	1.9125	-0.89%
2020-08-26	0	3.380	3.370	3.380	3.360	3.400	20,829,176	70,308,677	3.3755	1.931	1.925	1.931	1.919	1.942	36,463,216	1.9282	-0.29%
2020-08-25	0	3.390	3.380	3.390	3.380	3.410	12,727,405	43,146,860	3.3901	1.936	1.931	1.936	1.931	1.948	22,280,388	1.9365	0.00%
2020-08-24	0	3.390	3.390	3.400	3.390	3.420	17,796,992	60,518,061	3.4005	1.936	1.936	1.942	1.936	1.954	31,155,124	1.9425	-0.29%
2020-08-21	0	3.400	3.400	3.410	3.380	3.420	30,792,220	104,672,961	3.3993	1.942	1.942	1.948	1.931	1.954	53,904,359	1.9418	0.59%
2020-08-20	0	3.380	3.380	3.390	3.370	3.430	68,872,779	233,127,774	3.3849	1.931	1.931	1.936	1.925	1.959	120,567,565	1.9336	-1.74%
2020-08-19	0	3.440	3.430	3.440	3.360	3.480	23,403,830	80,213,366	3.4274	1.965	1.959	1.965	1.919	1.988	40,970,364	1.9578	-0.58%
2020-08-18	0	3.460	3.450	3.460	3.430	3.500	28,812,941	99,429,399	3.4509	1.976	1.971	1.976	1.959	1.999	50,439,465	1.9713	-0.29%
2020-08-17	0	3.470	3.470	3.480	3.420	3.520	58,865,752	204,799,557	3.4791	1.982	1.982	1.988	1.954	2.011	103,049,426	1.9874	1.17%
2020-08-14	0	3.430	3.430	3.440	3.380	3.460	57,525,690	197,176,936	3.4276	1.959	1.959	1.965	1.931	1.976	100,703,536	1.9580	0.00%
2020-08-13	0	3.430	3.420	3.430	3.410	3.450	23,884,923	81,796,081	3.4246	1.959	1.954	1.959	1.948	1.971	41,812,557	1.9563	-0.29%
2020-08-12	0	3.440	3.430	3.440	3.400	3.450	30,362,407	103,783,525	3.4182	1.965	1.959	1.965	1.942	1.971	53,151,935	1.9526	0.58%
2020-08-11	0	3.420	3.420	3.430	3.410	3.460	29,045,528	99,929,221	3.4404	1.954	1.954	1.959	1.948	1.976	50,846,628	1.9653	0.29%
2020-08-10	0	3.410	3.410	3.420	3.370	3.430	33,248,899	113,162,150	3.4035	1.948	1.948	1.954	1.925	1.959	58,204,981	1.9442	0.59%
2020-08-07	0	3.390	3.380	3.390	3.360	3.410	58,270,213	197,160,509	3.3836	1.936	1.931	1.936	1.919	1.948	102,006,886	1.9328	-0.88%
2020-08-06	0	3.420	3.410	3.420	3.380	3.440	36,906,807	125,872,141	3.4105	1.954	1.948	1.954	1.931	1.965	64,608,455	1.9482	0.59%
2020-08-05	0	3.400	3.400	3.410	3.400	3.440	40,057,286	136,693,757	3.4125	1.942	1.942	1.948	1.942	1.965	70,123,632	1.9493	-0.87%
2020-08-04	0	3.430	3.430	3.440	3.400	3.480	39,082,519	134,607,979	3.4442	1.959	1.959	1.965	1.942	1.988	68,417,221	1.9675	0.88%
2020-08-03	0	3.400	3.400	3.410	3.370	3.430	43,584,525	148,124,374	3.3986	1.942	1.942	1.948	1.925	1.959	76,298,359	1.9414	0.59%
2020-07-31	0	3.380	3.380	3.390	3.380	3.430	45,559,235	155,130,147	3.4050	1.931	1.931	1.936	1.931	1.959	79,755,255	1.9451	-0.29%
2020-07-30	0	3.390	3.390	3.400	3.390	3.430	34,808,723	118,561,198	3.4061	1.936	1.936	1.942	1.936	1.959	60,935,583	1.9457	-0.59%
2020-07-29	0	3.410	3.410	3.420	3.370	3.440	22,516,312	76,826,928	3.4121	1.948	1.948	1.954	1.925	1.965	39,416,689	1.9491	0.89%
2020-07-28	0	3.380	3.370	3.380	3.350	3.420	49,452,551	167,555,067	3.3882	1.931	1.925	1.931	1.914	1.954	86,570,830	1.9355	-0.29%
2020-07-27	0	3.390	3.380	3.390	3.380	3.420	42,072,069	143,118,100	3.4017	1.936	1.931	1.936	1.931	1.954	73,650,679	1.9432	0.00%
2020-07-24	0	3.390	3.380	3.390	3.360	3.480	87,696,361	298,556,848	3.4044	1.936	1.931	1.936	1.919	1.988	153,519,821	1.9447	-2.02%
2020-07-23	0	3.460	3.460	3.470	3.450	3.510	28,717,498	99,644,524	3.4698	1.976	1.976	1.982	1.971	2.005	50,272,384	1.9821	-0.57%
2020-07-22	0	3.480	3.470	3.480	3.480	3.560	42,841,864	150,631,918	3.5160	1.988	1.982	1.988	1.988	2.034	74,998,269	2.0085	-0.85%
2020-07-21	0	3.510	3.510	3.520	3.500	3.620	76,404,686	269,785,101	3.5310	2.005	2.005	2.011	1.999	2.068	133,752,799	2.0170	-2.23%
2020-07-20	0	3.590	3.590	3.600	3.530	3.620	40,912,439	146,561,878	3.5823	2.051	2.051	2.056	2.016	2.068	71,620,649	2.0464	0.84%
2020-07-17	0	3.560	3.550	3.560	3.540	3.580	29,833,005	106,203,516	3.5599	2.034	2.028	2.034	2.022	2.045	52,225,173	2.0336	0.28%
2020-07-16	0	3.550	3.540	3.550	3.520	3.600	38,565,000	136,918,340	3.5503	2.028	2.022	2.028	2.011	2.056	67,511,261	2.0281	0.00%
2020-07-15	0	3.550	3.540	3.550	3.540	3.630	37,139,219	132,305,649	3.5624	2.028	2.022	2.028	2.022	2.074	65,015,312	2.0350	-1.39%
2020-07-14	0	3.600	3.590	3.600	3.570	3.670	38,494,496	138,882,968	3.6079	2.056	2.051	2.056	2.039	2.096	67,387,838	2.0610	-1.64%
2020-07-13	0	3.660	3.650	3.660	3.640	3.700	32,421,976	118,805,003	3.6643	2.091	2.085	2.091	2.079	2.114	56,757,383	2.0932	0.27%
2020-07-10	0	3.650	3.650	3.660	3.630	3.740	50,143,743	183,810,396	3.6657	2.085	2.085	2.091	2.074	2.136	87,780,820	2.0940	-2.41%
2020-07-09	0	3.740	3.740	3.750	3.740	3.830	48,953,610	184,981,016	3.7787	2.136	2.136	2.142	2.136	2.188	85,697,392	2.1585	-1.32%
2020-07-08	0	3.790	3.790	3.800	3.750	3.850	62,999,923	238,769,049	3.7900	2.165	2.165	2.171	2.142	2.199	110,286,639	2.1650	0.26%
2020-07-07	0	3.780	3.770	3.780	3.760	4.050	105,800,006	411,417,729	3.8886	2.159	2.154	2.159	2.148	2.314	185,211,767	2.2213	-3.82%
2020-07-06	0	3.930	3.920	3.930	3.590	3.930	193,519,508	738,148,744	3.8143	2.245	2.239	2.245	2.051	2.245	338,772,098	2.1789	9.78%
2020-07-03	0	3.580	3.580	3.590	3.540	3.610	46,569,354	166,549,962	3.5764	2.045	2.045	2.051	2.022	2.062	81,523,552	2.0430	1.13%
2020-07-02	0	3.540	3.530	3.540	3.380	3.540	78,713,959	273,757,359	3.4779	2.022	2.016	2.022	1.931	2.022	137,795,374	1.9867	4.73%
2020-06-30	0	3.380	3.370	3.380	3.360	3.430	31,469,115	106,291,944	3.3777	1.931	1.925	1.931	1.919	1.959	55,089,320	1.9294	-0.59%
2020-06-29	0	3.400	3.390	3.400	3.370	3.440	35,830,614	121,914,025	3.4025	1.942	1.936	1.942	1.925	1.965	62,724,489	1.9436	0.89%
2020-06-26	0	3.370	3.370	3.380	3.360	3.390	27,349,652	92,376,865	3.3776	1.925	1.925	1.931	1.919	1.936	47,877,855	1.9294	-0.88%
2020-06-24	0	3.400	3.390	3.400	3.390	3.450	21,496,608	73,324,042	3.4110	1.942	1.936	1.942	1.936	1.971	37,631,612	1.9485	-0.87%
2020-06-23	0	3.430	3.420	3.430	3.360	3.430	19,325,629	65,706,203	3.4000	1.959	1.954	1.959	1.919	1.959	33,831,131	1.9422	0.00%
2020-06-22	0	3.430	3.420	3.430	3.400	3.470	17,726,733	60,814,276	3.4307	1.959	1.954	1.959	1.942	1.982	31,032,130	1.9597	-0.87%
2020-06-19	0	3.460	3.450	3.460	3.430	3.480	36,945,357	127,715,355	3.4569	1.976	1.971	1.976	1.959	1.988	64,675,940	1.9747	0.29%
2020-06-18	0	3.450	3.450	3.460	3.410	3.470	24,612,530	84,973,444	3.4524	1.971	1.971	1.976	1.948	1.982	43,086,294	1.9722	-0.58%
2020-06-17	0	3.470	3.460	3.470	3.400	3.480	35,072,970	120,876,711	3.4464	1.982	1.976	1.982	1.942	1.988	61,398,170	1.9687	1.46%
2020-06-16	0	3.420	3.420	3.430	3.400	3.430	18,956,663	64,815,084	3.4191	1.954	1.954	1.959	1.942	1.959	33,185,225	1.9531	1.48%
2020-06-15	0	3.370	3.360	3.370	3.350	3.400	37,220,898	125,408,630	3.3693	1.925	1.919	1.925	1.914	1.942	65,158,298	1.9247	-0.88%
2020-06-12	0	3.400	3.400	3.410	3.380	3.420	25,965,597	88,306,109	3.4009	1.942	1.942	1.948	1.931	1.954	45,454,951	1.9427	-1.73%
2020-06-11	0	3.460	3.450	3.460	3.440	3.530	23,925,361	83,174,450	3.4764	1.976	1.971	1.976	1.965	2.016	41,883,347	1.9859	-1.98%
2020-06-10	0	3.530	3.530	3.540	3.490	3.530	28,571,707	100,646,592	3.5226	2.016	2.016	2.022	1.994	2.016	50,017,165	2.0122	0.57%
2020-06-09	0	3.510	3.510	3.520	3.480	3.530	33,366,567	117,245,752	3.5139	2.005	2.005	2.011	1.988	2.016	58,410,969	2.0073	0.00%
2020-06-08	0	3.510	3.500	3.510	3.480	3.550	25,888,730	90,824,084	3.5082	2.005	1.999	2.005	1.988	2.028	45,320,389	2.0040	-0.28%
2020-06-05	0	3.520	3.520	3.530	3.460	3.530	35,851,681	125,107,157	3.4896	2.011	2.011	2.016	1.976	2.016	62,761,369	1.9934	1.15%
2020-06-04	0	3.480	3.470	3.480	3.440	3.520	21,078,911	73,117,374	3.4687	1.988	1.982	1.988	1.965	2.011	36,900,398	1.9815	0.00%
2020-06-03	0	3.480	3.470	3.480	3.460	3.510	29,680,018	103,590,543	3.4902	1.988	1.982	1.988	1.976	2.005	51,957,356	1.9938	0.87%
2020-06-02	0	3.450	3.450	3.460	3.430	3.460	21,332,626	73,455,461	3.4433	1.971	1.971	1.976	1.959	1.976	37,344,548	1.9670	0.29%
2020-06-01	0	3.440	3.430	3.440	3.380	3.440	47,321,220	162,120,486	3.4260	1.965	1.959	1.965	1.931	1.965	82,839,757	1.9570	2.08%
2020-05-29	0	3.370	3.360	3.370	3.330	3.370	66,900,838	224,829,721	3.3606	1.925	1.919	1.925	1.902	1.925	117,115,517	1.9197	0.00%
2020-05-28	0	3.370	3.370	3.380	3.340	3.430	45,241,639	152,848,865	3.3785	1.925	1.925	1.931	1.908	1.959	79,199,276	1.9299	0.30%
2020-05-27	0	3.360	3.350	3.360	3.340	3.420	52,202,741	175,798,021	3.3676	1.919	1.914	1.919	1.908	1.954	91,385,268	1.9237	-0.30%
2020-05-26	0	3.370	3.370	3.380	3.360	3.410	20,346,813	68,863,583	3.3845	1.925	1.925	1.931	1.919	1.948	35,618,799	1.9333	0.60%
2020-05-25	0	3.350	3.340	3.350	3.300	3.360	31,250,632	104,109,162	3.3314	1.914	1.908	1.914	1.885	1.919	54,706,847	1.9030	0.60%
2020-05-22	0	3.330	3.330	3.340	3.320	3.460	105,777,313	357,649,599	3.3812	1.902	1.902	1.908	1.897	1.976	185,172,041	1.9314	-3.17%
2020-05-21	0	3.700	3.700	3.710	3.690	3.740	66,137,251	245,378,737	3.7101	1.964	1.964	1.970	1.959	1.986	124,568,771	1.9698	-0.27%
2020-05-20	0	3.710	3.710	3.720	3.710	3.760	28,183,386	105,044,530	3.7272	1.970	1.970	1.975	1.970	1.996	53,083,091	1.9789	-0.54%
2020-05-19	0	3.730	3.730	3.740	3.710	3.750	27,087,705	101,113,686	3.7328	1.980	1.980	1.986	1.970	1.991	51,019,389	1.9819	1.36%
2020-05-18	0	3.680	3.680	3.690	3.650	3.700	25,751,429	94,622,096	3.6744	1.954	1.954	1.959	1.938	1.964	48,502,528	1.9509	0.27%
2020-05-15	0	3.670	3.670	3.680	3.660	3.700	22,342,284	82,216,240	3.6798	1.949	1.949	1.954	1.943	1.964	42,081,441	1.9537	0.00%
2020-05-14	0	3.670	3.670	3.680	3.660	3.700	35,478,700	130,392,298	3.6752	1.949	1.949	1.954	1.943	1.964	66,823,734	1.9513	-1.34%
2020-05-13	0	3.720	3.710	3.720	3.680	3.740	27,615,562	102,505,337	3.7119	1.975	1.970	1.975	1.954	1.986	52,013,601	1.9707	-0.27%
2020-05-12	0	3.730	3.720	3.730	3.720	3.770	29,549,927	110,465,244	3.7383	1.980	1.975	1.980	1.975	2.002	55,656,956	1.9848	-1.58%
2020-05-11	0	3.790	3.790	3.800	3.760	3.830	42,597,113	161,945,520	3.8018	2.012	2.012	2.018	1.996	2.033	80,231,185	2.0185	0.26%
2020-05-08	0	3.780	3.780	3.790	3.700	3.800	46,751,204	176,102,873	3.7668	2.007	2.007	2.012	1.964	2.018	88,055,368	1.9999	2.16%
2020-05-07	0	3.700	3.700	3.710	3.660	3.720	32,485,403	120,016,902	3.6945	1.964	1.964	1.970	1.943	1.975	61,185,892	1.9615	0.00%
2020-05-06	0	3.700	3.700	3.710	3.650	3.720	34,673,050	127,973,990	3.6909	1.964	1.964	1.970	1.938	1.975	65,306,301	1.9596	1.93%
2020-05-05	0	3.630	3.630	3.640	3.610	3.650	19,674,351	71,354,117	3.6268	1.927	1.927	1.933	1.917	1.938	37,056,419	1.9256	0.28%
2020-05-04	0	3.620	3.620	3.630	3.620	3.670	34,092,649	123,860,320	3.6331	1.922	1.922	1.927	1.922	1.949	64,213,122	1.9289	-4.49%
2020-04-29	0	3.790	3.790	3.800	3.760	3.830	28,309,061	107,540,964	3.7988	2.012	2.012	2.018	1.996	2.033	53,319,799	2.0169	0.80%
2020-04-28	0	3.760	3.760	3.770	3.680	3.780	26,380,849	98,788,164	3.7447	1.996	1.996	2.002	1.954	2.007	49,688,033	1.9882	1.08%
2020-04-27	0	3.720	3.710	3.720	3.590	3.730	63,447,123	234,501,442	3.6960	1.975	1.970	1.975	1.906	1.980	119,501,945	1.9623	3.91%
2020-04-24	0	3.580	3.580	3.590	3.570	3.610	31,672,577	113,697,398	3.5898	1.901	1.901	1.906	1.895	1.917	59,654,944	1.9059	0.00%
2020-04-23	0	3.580	3.580	3.590	3.580	3.620	39,729,382	142,730,172	3.5926	1.901	1.901	1.906	1.901	1.922	74,829,845	1.9074	-1.10%
2020-04-22	0	3.620	3.610	3.620	3.560	3.630	46,840,879	168,796,173	3.6036	1.922	1.917	1.922	1.890	1.927	88,224,270	1.9133	0.28%
2020-04-21	0	3.610	3.610	3.620	3.600	3.670	39,012,565	141,282,491	3.6215	1.917	1.917	1.922	1.911	1.949	73,479,729	1.9227	-1.63%
2020-04-20	0	3.670	3.670	3.680	3.660	3.720	31,922,631	117,649,700	3.6855	1.949	1.949	1.954	1.943	1.975	60,125,917	1.9567	-1.08%
2020-04-17	0	3.710	3.710	3.720	3.690	3.750	41,931,912	155,994,569	3.7202	1.970	1.970	1.975	1.959	1.991	78,978,286	1.9752	0.82%
2020-04-16	0	3.680	3.670	3.680	3.650	3.710	50,179,901	184,296,146	3.6727	1.954	1.949	1.954	1.938	1.970	94,513,281	1.9499	-1.60%
2020-04-15	0	3.740	3.730	3.740	3.730	3.800	28,231,024	106,011,283	3.7551	1.986	1.980	1.986	1.980	2.018	53,172,817	1.9937	-1.06%
2020-04-14	0	3.780	3.770	3.780	3.750	3.820	40,505,209	153,603,618	3.7922	2.007	2.002	2.007	1.991	2.028	76,291,107	2.0134	0.27%
2020-04-09	0	3.770	3.770	3.780	3.750	3.790	18,039,546	67,930,847	3.7657	2.002	2.002	2.007	1.991	2.012	33,977,283	1.9993	0.53%
2020-04-08	0	3.750	3.750	3.760	3.750	3.810	26,066,353	98,110,939	3.7639	1.991	1.991	1.996	1.991	2.023	49,095,684	1.9984	-1.83%
2020-04-07	0	3.820	3.820	3.830	3.760	3.840	33,925,532	128,813,206	3.7969	2.028	2.028	2.033	1.996	2.039	63,898,359	2.0159	1.60%
2020-04-06	0	3.760	3.750	3.760	3.660	3.770	16,974,927	63,112,105	3.7180	1.996	1.991	1.996	1.943	2.002	31,972,085	1.9740	1.62%
2020-04-03	0	3.700	3.690	3.700	3.660	3.720	20,582,325	75,868,474	3.6861	1.964	1.959	1.964	1.943	1.975	38,766,578	1.9571	-0.80%
2020-04-02	0	3.730	3.720	3.730	3.650	3.730	13,366,702	49,489,361	3.7024	1.980	1.975	1.980	1.938	1.980	25,176,033	1.9657	0.81%
2020-04-01	0	3.700	3.700	3.710	3.700	3.810	53,585,593	200,649,501	3.7445	1.964	1.964	1.970	1.964	2.023	100,927,863	1.9880	-3.39%
2020-03-31	0	3.830	3.820	3.830	3.760	3.840	28,049,150	106,753,408	3.8059	2.033	2.028	2.033	1.996	2.039	52,830,259	2.0207	1.86%
2020-03-30	0	3.760	3.760	3.770	3.730	3.810	24,361,966	91,600,582	3.7600	1.996	1.996	2.002	1.980	2.023	45,885,490	1.9963	-0.79%
2020-03-27	0	3.790	3.780	3.790	3.750	3.840	35,318,239	133,903,105	3.7913	2.012	2.007	2.012	1.991	2.039	66,521,507	2.0129	1.34%
2020-03-26	0	3.740	3.730	3.740	3.700	3.790	29,630,606	111,115,159	3.7500	1.986	1.980	1.986	1.964	2.012	55,808,914	1.9910	-0.53%
2020-03-25	0	3.760	3.760	3.770	3.700	3.790	45,374,972	169,888,235	3.7441	1.996	1.996	2.002	1.964	2.012	85,463,251	1.9879	1.35%
2020-03-24	0	3.710	3.700	3.710	3.610	3.710	54,098,901	197,857,203	3.6573	1.970	1.964	1.970	1.917	1.970	101,894,673	1.9418	3.92%
2020-03-23	0	3.570	3.560	3.570	3.500	3.570	46,915,073	166,398,600	3.5468	1.895	1.890	1.895	1.858	1.895	88,364,014	1.8831	-3.25%
2020-03-20	0	3.690	3.670	3.690	3.460	3.690	83,148,117	300,397,665	3.6128	1.959	1.949	1.959	1.837	1.959	156,608,546	1.9181	6.65%
2020-03-19	0	3.460	3.450	3.460	3.370	3.560	82,016,594	283,032,486	3.4509	1.837	1.832	1.837	1.789	1.890	154,477,335	1.8322	-3.62%
2020-03-18	0	3.590	3.570	3.590	3.540	3.720	72,010,071	261,885,329	3.6368	1.906	1.895	1.906	1.879	1.975	135,630,161	1.9309	-2.97%
2020-03-17	0	3.700	3.700	3.710	3.630	3.780	47,010,338	174,024,905	3.7018	1.964	1.964	1.970	1.927	2.007	88,543,444	1.9654	-0.27%
2020-03-16	0	3.710	3.700	3.710	3.660	3.830	50,842,859	190,034,024	3.7377	1.970	1.964	1.970	1.943	2.033	95,761,955	1.9844	-3.39%
2020-03-13	0	3.840	3.840	3.850	3.630	3.870	67,860,975	253,142,060	3.7303	2.039	2.039	2.044	1.927	2.055	127,815,385	1.9805	0.00%
2020-03-12	0	3.840	3.840	3.850	3.830	3.910	63,260,599	244,268,247	3.8613	2.039	2.039	2.044	2.033	2.076	119,150,629	2.0501	-3.03%
2020-03-11	0	3.960	3.960	3.970	3.960	4.020	27,786,061	110,472,190	3.9758	2.102	2.102	2.108	2.102	2.134	52,334,734	2.1109	-0.75%
2020-03-10	0	3.990	3.990	4.000	3.940	4.050	39,977,263	159,614,965	3.9926	2.118	2.118	2.124	2.092	2.150	75,296,727	2.1198	1.79%
2020-03-09	0	3.920	3.920	3.930	3.900	4.020	71,100,908	281,323,930	3.9567	2.081	2.081	2.087	2.071	2.134	133,917,763	2.1007	-4.16%
2020-03-06	0	4.090	4.090	4.100	4.080	4.140	30,425,450	124,822,950	4.1026	2.172	2.172	2.177	2.166	2.198	57,305,994	2.1782	-1.68%
2020-03-05	0	4.160	4.160	4.170	4.100	4.180	39,923,681	165,716,239	4.1508	2.209	2.209	2.214	2.177	2.219	75,195,805	2.2038	1.22%
2020-03-04	0	4.110	4.110	4.120	4.090	4.140	33,016,261	135,752,957	4.1117	2.182	2.182	2.187	2.172	2.198	62,185,757	2.1830	-0.72%
2020-03-03	0	4.140	4.140	4.150	4.110	4.140	32,599,239	134,606,108	4.1291	2.198	2.198	2.203	2.182	2.198	61,400,301	2.1923	0.73%
2020-03-02	0	4.110	4.100	4.110	4.060	4.130	25,030,691	102,687,414	4.1025	2.182	2.177	2.182	2.156	2.193	47,145,026	2.1781	1.48%
2020-02-28	0	4.050	4.050	4.060	4.040	4.110	47,197,236	191,434,698	4.0561	2.150	2.150	2.156	2.145	2.182	88,895,465	2.1535	-2.17%
2020-02-27	0	4.140	4.140	4.150	4.080	4.160	23,151,006	95,319,150	4.1173	2.198	2.198	2.203	2.166	2.209	43,604,660	2.1860	1.47%
2020-02-26	0	4.080	4.080	4.090	4.050	4.130	33,191,607	135,592,364	4.0851	2.166	2.166	2.172	2.150	2.193	62,516,020	2.1689	-0.73%
2020-02-25	0	4.110	4.100	4.110	4.080	4.150	21,098,857	86,747,378	4.1115	2.182	2.177	2.182	2.166	2.203	39,739,461	2.1829	-0.72%
2020-02-24	0	4.140	4.130	4.140	4.120	4.180	29,905,505	123,772,190	4.1388	2.198	2.193	2.198	2.187	2.219	56,326,683	2.1974	-1.19%
2020-02-21	0	4.190	4.190	4.200	4.180	4.220	29,396,200	123,374,518	4.1970	2.225	2.225	2.230	2.219	2.241	55,367,413	2.2283	-0.71%
2020-02-20	0	4.220	4.220	4.230	4.200	4.230	26,263,364	110,624,390	4.2121	2.241	2.241	2.246	2.230	2.246	49,466,752	2.2363	0.24%
2020-02-19	0	4.210	4.210	4.220	4.200	4.240	17,956,985	75,767,236	4.2194	2.235	2.235	2.241	2.230	2.251	33,821,780	2.2402	0.24%
2020-02-18	0	4.200	4.190	4.200	4.190	4.250	23,680,990	99,725,248	4.2112	2.230	2.225	2.230	2.225	2.256	44,602,879	2.2358	-1.18%
2020-02-17	0	4.250	4.250	4.260	4.220	4.270	20,351,381	86,412,269	4.2460	2.256	2.256	2.262	2.241	2.267	38,331,598	2.2543	0.47%
2020-02-14	0	4.230	4.220	4.230	4.210	4.260	24,750,230	104,820,944	4.2352	2.246	2.241	2.246	2.235	2.262	46,616,781	2.2486	0.48%
2020-02-13	0	4.210	4.210	4.220	4.210	4.270	18,430,815	77,893,483	4.2263	2.235	2.235	2.241	2.235	2.267	34,714,233	2.2438	-0.94%
2020-02-12	0	4.250	4.240	4.250	4.200	4.270	28,415,640	120,636,684	4.2454	2.256	2.251	2.256	2.230	2.267	53,520,539	2.2540	0.71%
2020-02-11	0	4.220	4.220	4.230	4.200	4.270	39,933,666	169,028,409	4.2327	2.241	2.241	2.246	2.230	2.267	75,214,612	2.2473	0.48%
2020-02-10	0	4.200	4.200	4.210	4.170	4.220	24,144,500	101,438,978	4.2013	2.230	2.230	2.235	2.214	2.241	45,475,895	2.2306	0.00%
2020-02-07	0	4.200	4.200	4.210	4.190	4.240	33,445,916	140,872,437	4.2119	2.230	2.230	2.235	2.225	2.251	62,995,008	2.2362	-1.64%
2020-02-06	0	4.270	4.260	4.270	4.180	4.300	34,668,095	147,405,526	4.2519	2.267	2.262	2.267	2.219	2.283	65,296,968	2.2575	2.64%
2020-02-05	0	4.160	4.160	4.170	4.100	4.180	23,392,262	97,185,881	4.1546	2.209	2.209	2.214	2.177	2.219	44,059,063	2.2058	0.73%
2020-02-04	0	4.130	4.130	4.140	4.050	4.180	30,571,161	126,554,621	4.1397	2.193	2.193	2.198	2.150	2.219	57,580,439	2.1979	1.47%
2020-02-03	0	4.070	4.070	4.080	4.040	4.240	32,331,186	132,465,731	4.0972	2.161	2.161	2.166	2.145	2.251	60,895,426	2.1753	-0.25%
2020-01-31	0	4.080	4.070	4.090	4.080	4.170	29,712,624	121,993,881	4.1058	2.166	2.161	2.172	2.166	2.214	55,963,394	2.1799	-0.97%
2020-01-30	0	4.120	4.110	4.120	4.100	4.230	24,087,138	99,939,345	4.1491	2.187	2.182	2.187	2.177	2.246	45,367,854	2.2029	-1.90%
2020-01-29	0	4.200	4.190	4.200	4.170	4.320	33,247,253	140,108,990	4.2142	2.230	2.225	2.230	2.214	2.294	62,620,828	2.2374	-4.11%
2020-01-24	0	4.380	4.370	4.380	4.350	4.390	12,537,819	54,706,519	4.3633	2.325	2.320	2.325	2.310	2.331	23,614,841	2.3166	0.00%
2020-01-23	0	4.380	4.380	4.390	4.370	4.470	23,138,916	102,023,089	4.4092	2.325	2.325	2.331	2.320	2.373	43,581,889	2.3410	-2.67%
2020-01-22	0	4.500	4.500	4.510	4.460	4.530	15,098,466	67,859,831	4.4945	2.389	2.389	2.394	2.368	2.405	28,437,791	2.3863	1.12%
2020-01-21	0	4.450	4.440	4.450	4.440	4.530	33,261,266	148,812,347	4.4740	2.363	2.357	2.363	2.357	2.405	62,647,222	2.3754	-1.77%
2020-01-20	0	4.530	4.530	4.540	4.530	4.600	15,530,287	70,789,540	4.5582	2.405	2.405	2.410	2.405	2.442	29,251,121	2.4201	-1.09%
2020-01-17	0	4.580	4.570	4.580	4.530	4.580	17,876,027	81,385,704	4.5528	2.432	2.426	2.432	2.405	2.432	33,669,296	2.4172	0.44%
2020-01-16	0	4.560	4.550	4.560	4.530	4.580	27,136,256	123,630,560	4.5559	2.421	2.416	2.421	2.405	2.432	51,110,834	2.4189	-0.22%
2020-01-15	0	4.570	4.570	4.580	4.550	4.600	23,812,520	108,868,978	4.5719	2.426	2.426	2.432	2.416	2.442	44,850,614	2.4274	0.00%
2020-01-14	0	4.570	4.560	4.570	4.540	4.640	30,601,383	140,265,213	4.5836	2.426	2.421	2.426	2.410	2.464	57,637,362	2.4336	-0.65%
2020-01-13	0	4.600	4.600	4.610	4.580	4.640	24,288,320	111,854,129	4.6053	2.442	2.442	2.448	2.432	2.464	45,746,778	2.4451	0.00%
2020-01-10	0	4.600	4.600	4.610	4.530	4.620	30,861,804	141,174,207	4.5744	2.442	2.442	2.448	2.405	2.453	58,127,862	2.4287	0.88%
2020-01-09	0	4.560	4.560	4.570	4.510	4.580	39,089,020	177,791,165	4.5484	2.421	2.421	2.426	2.394	2.432	73,623,731	2.4149	1.33%
2020-01-08	0	4.500	4.500	4.510	4.500	4.620	51,085,968	231,733,271	4.5361	2.389	2.389	2.394	2.389	2.453	96,219,848	2.4084	-3.23%
2020-01-07	0	4.650	4.640	4.650	4.600	4.710	27,071,228	126,035,840	4.6557	2.469	2.464	2.469	2.442	2.501	50,988,354	2.4719	0.00%
2020-01-06	0	4.650	4.650	4.660	4.620	4.700	16,623,001	77,417,167	4.6572	2.469	2.469	2.474	2.453	2.495	31,309,236	2.4727	-1.06%
2020-01-03	0	4.700	4.690	4.700	4.670	4.780	18,113,402	85,296,448	4.7090	2.495	2.490	2.495	2.479	2.538	34,116,390	2.5002	-0.63%
2020-01-02	0	4.730	4.720	4.730	4.700	4.750	19,369,381	91,297,381	4.7135	2.511	2.506	2.511	2.495	2.522	36,482,012	2.5025	1.28%
2019-12-31	0	4.670	4.660	4.670	4.620	4.770	30,981,500	144,873,973	4.6761	2.479	2.474	2.479	2.453	2.533	58,353,308	2.4827	-2.10%
2019-12-30	0	4.770	4.760	4.770	4.700	4.770	20,161,096	95,717,373	4.7476	2.533	2.527	2.533	2.495	2.533	37,973,198	2.5207	0.42%
2019-12-27	0	4.750	4.740	4.750	4.710	4.750	13,062,240	61,923,236	4.7406	2.522	2.517	2.522	2.501	2.522	24,602,583	2.5169	1.28%
2019-12-24	0	4.690	4.680	4.690	4.650	4.700	3,774,790	17,661,457	4.6788	2.490	2.485	2.490	2.469	2.495	7,109,775	2.4841	0.21%
2019-12-23	0	4.680	4.670	4.680	4.650	4.730	16,901,433	79,029,234	4.6759	2.485	2.479	2.485	2.469	2.511	31,833,660	2.4826	-0.64%
2019-12-20	0	4.710	4.700	4.710	4.670	4.710	30,564,200	143,643,558	4.6997	2.501	2.495	2.501	2.479	2.501	57,567,328	2.4952	0.21%
2019-12-19	0	4.700	4.690	4.700	4.660	4.750	43,546,336	204,488,321	4.6959	2.495	2.490	2.495	2.474	2.522	82,019,036	2.4932	-1.26%
2019-12-18	0	4.760	4.740	4.760	4.670	4.760	44,951,902	212,608,530	4.7297	2.527	2.517	2.527	2.479	2.527	84,666,403	2.5111	1.06%
2019-12-17	0	4.710	4.700	4.710	4.550	4.720	42,517,753	198,212,155	4.6619	2.501	2.495	2.501	2.416	2.506	80,081,711	2.4751	3.52%
2019-12-16	0	4.550	4.550	4.560	4.540	4.610	30,024,875	137,356,810	4.5748	2.416	2.416	2.421	2.410	2.448	56,551,515	2.4289	-1.09%
2019-12-13	0	4.600	4.590	4.600	4.480	4.600	49,436,325	225,486,509	4.5612	2.442	2.437	2.442	2.379	2.442	93,112,764	2.4216	3.37%
2019-12-12	0	4.450	4.440	4.450	4.410	4.480	35,378,582	157,536,914	4.4529	2.363	2.357	2.363	2.341	2.379	66,635,162	2.3642	0.91%
2019-12-11	0	4.410	4.400	4.410	4.300	4.410	28,402,491	124,392,952	4.3796	2.341	2.336	2.341	2.283	2.341	53,495,773	2.3253	1.85%
2019-12-10	0	4.330	4.330	4.340	4.290	4.360	14,597,804	63,270,286	4.3342	2.299	2.299	2.304	2.278	2.315	27,494,800	2.3012	0.23%
2019-12-09	0	4.320	4.320	4.330	4.250	4.360	38,265,500	164,566,497	4.3006	2.294	2.294	2.299	2.256	2.315	72,072,640	2.2833	-0.46%
2019-12-06	0	4.340	4.330	4.340	4.320	4.370	35,589,391	154,503,374	4.3413	2.304	2.299	2.304	2.294	2.320	67,032,219	2.3049	0.46%
2019-12-05	0	4.320	4.310	4.320	4.300	4.350	34,858,021	150,393,431	4.3145	2.294	2.288	2.294	2.283	2.310	65,654,692	2.2907	0.70%
2019-12-04	0	4.290	4.280	4.290	4.270	4.320	56,948,983	243,978,250	4.2842	2.278	2.272	2.278	2.267	2.294	107,262,771	2.2746	-0.69%
2019-12-03	0	4.320	4.310	4.320	4.280	4.330	35,821,742	154,117,741	4.3024	2.294	2.288	2.294	2.272	2.299	67,469,849	2.2842	0.47%
2019-12-02	0	4.300	4.290	4.300	4.280	4.330	35,721,936	153,595,221	4.2997	2.283	2.278	2.283	2.272	2.299	67,281,866	2.2829	0.47%
2019-11-29	0	4.280	4.280	4.290	4.270	4.390	35,790,225	154,371,842	4.3132	2.272	2.272	2.278	2.267	2.331	67,410,487	2.2900	-2.73%
2019-11-28	0	4.400	4.390	4.400	4.380	4.440	26,212,000	115,447,525	4.4044	2.336	2.331	2.336	2.325	2.357	49,370,008	2.3384	-0.90%
2019-11-27	0	4.440	4.430	4.440	4.420	4.460	31,280,799	138,826,425	4.4381	2.357	2.352	2.357	2.347	2.368	58,917,034	2.3563	0.45%
2019-11-26	0	4.420	4.420	4.440	4.420	4.500	59,929,326	265,812,248	4.4354	2.347	2.347	2.357	2.347	2.389	112,876,213	2.3549	-0.45%
2019-11-25	0	4.440	4.440	4.450	4.420	4.500	44,164,367	196,479,246	4.4488	2.357	2.357	2.363	2.347	2.389	83,183,090	2.3620	0.23%
2019-11-22	0	4.430	4.420	4.430	4.400	4.450	26,163,476	115,610,462	4.4188	2.352	2.347	2.352	2.336	2.363	49,278,614	2.3461	0.68%
2019-11-21	0	4.400	4.400	4.410	4.370	4.440	36,478,675	160,488,743	4.3995	2.336	2.336	2.341	2.320	2.357	68,707,175	2.3358	-1.12%
2019-11-20	0	4.450	4.450	4.460	4.440	4.540	39,019,699	174,349,382	4.4682	2.363	2.363	2.368	2.357	2.410	73,493,165	2.3723	-1.98%
2019-11-19	0	4.540	4.530	4.540	4.500	4.600	46,924,569	212,972,259	4.5386	2.410	2.405	2.410	2.389	2.442	88,381,899	2.4097	-1.09%
2019-11-18	0	4.590	4.590	4.600	4.540	4.610	14,866,187	68,132,446	4.5830	2.437	2.437	2.442	2.410	2.448	28,000,296	2.4333	0.66%
2019-11-15	0	4.560	4.550	4.560	4.540	4.590	17,256,223	78,773,603	4.5649	2.421	2.416	2.421	2.410	2.437	32,501,903	2.4237	0.22%
2019-11-14	0	4.550	4.550	4.560	4.530	4.600	22,971,964	104,809,457	4.5625	2.416	2.416	2.421	2.405	2.442	43,267,437	2.4224	-0.22%
2019-11-13	0	4.560	4.550	4.560	4.540	4.610	18,339,249	83,723,708	4.5653	2.421	2.416	2.421	2.410	2.448	34,541,770	2.4238	-1.94%
2019-11-12	0	4.650	4.640	4.650	4.580	4.680	21,363,437	98,615,287	4.6161	2.469	2.464	2.469	2.432	2.485	40,237,794	2.4508	0.65%
2019-11-11	0	4.620	4.610	4.620	4.580	4.720	29,612,456	137,130,758	4.6308	2.453	2.448	2.453	2.432	2.506	55,774,729	2.4587	-2.53%
2019-11-08	0	4.740	4.720	4.740	4.700	4.790	23,651,199	112,049,313	4.7376	2.517	2.506	2.517	2.495	2.543	44,546,768	2.5153	-0.63%
2019-11-07	0	4.770	4.760	4.770	4.700	4.770	30,438,297	144,168,650	4.7364	2.533	2.527	2.533	2.495	2.533	57,330,191	2.5147	1.49%
2019-11-06	0	4.700	4.700	4.710	4.680	4.720	16,635,618	78,183,795	4.6998	2.495	2.495	2.501	2.485	2.506	31,333,000	2.4953	-0.21%
2019-11-05	0	4.710	4.700	4.710	4.610	4.710	31,490,573	147,554,052	4.6857	2.501	2.495	2.501	2.448	2.501	59,312,141	2.4878	1.29%
2019-11-04	0	4.650	4.650	4.660	4.600	4.660	25,860,511	119,800,195	4.6326	2.469	2.469	2.474	2.442	2.474	48,707,982	2.4596	1.53%
2019-11-01	0	4.580	4.570	4.580	4.520	4.580	15,932,815	72,626,577	4.5583	2.432	2.426	2.432	2.400	2.432	30,009,278	2.4201	0.66%
2019-10-31	0	4.550	4.540	4.550	4.500	4.580	42,195,898	191,178,751	4.5307	2.416	2.410	2.416	2.389	2.432	79,475,501	2.4055	0.44%
2019-10-30	0	4.530	4.520	4.530	4.500	4.610	19,110,915	86,568,272	4.5298	2.405	2.400	2.405	2.389	2.448	35,995,194	2.4050	-1.52%
2019-10-29	0	4.600	4.590	4.600	4.580	4.660	32,300,968	148,930,926	4.6107	2.442	2.437	2.442	2.432	2.474	60,838,511	2.4480	-0.65%
2019-10-28	0	4.630	4.620	4.630	4.580	4.630	32,133,400	147,929,479	4.6036	2.458	2.453	2.458	2.432	2.458	60,522,899	2.4442	1.76%
2019-10-25	0	4.550	4.540	4.550	4.510	4.590	30,945,500	140,571,023	4.5425	2.416	2.410	2.416	2.394	2.437	58,285,502	2.4118	-0.87%
2019-10-24	0	4.590	4.580	4.590	4.530	4.600	31,054,273	142,425,878	4.5864	2.437	2.432	2.437	2.405	2.442	58,490,375	2.4350	1.10%
2019-10-23	0	4.540	4.530	4.540	4.510	4.580	21,053,539	95,504,219	4.5363	2.410	2.405	2.410	2.394	2.432	39,654,105	2.4084	-0.44%
2019-10-22	0	4.560	4.550	4.560	4.470	4.570	37,147,569	168,693,974	4.5412	2.421	2.416	2.421	2.373	2.426	69,967,030	2.4110	0.88%
2019-10-21	0	4.520	4.520	4.530	4.400	4.530	47,686,756	214,210,357	4.4920	2.400	2.400	2.405	2.336	2.405	89,817,470	2.3850	2.96%
2019-10-18	0	4.390	4.390	4.400	4.380	4.450	62,308,312	275,409,889	4.4201	2.331	2.331	2.336	2.325	2.363	117,357,007	2.3468	0.46%
2019-10-17	0	4.370	4.360	4.370	4.310	4.370	11,530,641	50,099,807	4.3449	2.320	2.315	2.320	2.288	2.320	21,717,833	2.3069	0.46%
2019-10-16	0	4.350	4.350	4.360	4.320	4.400	20,497,809	89,222,716	4.3528	2.310	2.310	2.315	2.294	2.336	38,607,393	2.3110	-0.46%
2019-10-15	0	4.370	4.360	4.370	4.320	4.390	25,325,111	110,469,505	4.3621	2.320	2.315	2.320	2.294	2.331	47,699,563	2.3159	0.46%
2019-10-14	0	4.350	4.350	4.360	4.290	4.390	32,866,071	143,159,226	4.3558	2.310	2.310	2.315	2.278	2.331	61,902,876	2.3126	1.40%
2019-10-11	0	4.290	4.280	4.290	4.240	4.310	22,392,074	95,635,224	4.2709	2.278	2.272	2.278	2.251	2.288	42,175,220	2.2676	1.90%
2019-10-10	0	4.210	4.210	4.220	4.190	4.240	16,432,661	69,297,595	4.2171	2.235	2.235	2.241	2.225	2.251	30,950,733	2.2390	0.00%
2019-10-09	0	4.210	4.200	4.210	4.180	4.250	14,673,083	61,910,414	4.2193	2.235	2.230	2.235	2.219	2.256	27,636,587	2.2402	0.24%
2019-10-08	0	4.200	4.200	4.210	4.160	4.260	28,076,564	118,327,428	4.2145	2.230	2.230	2.235	2.209	2.262	52,881,893	2.2376	0.96%
2019-10-04	0	4.160	4.150	4.160	4.120	4.190	11,523,935	47,903,154	4.1568	2.209	2.203	2.209	2.187	2.225	21,705,202	2.2070	0.24%
2019-10-03	0	4.150	4.150	4.160	4.130	4.180	12,970,525	53,839,143	4.1509	2.203	2.203	2.209	2.193	2.219	24,429,838	2.2038	-0.48%
2019-10-02	0	4.170	4.160	4.170	4.160	4.210	5,582,000	23,347,132	4.1826	2.214	2.209	2.214	2.209	2.235	10,513,634	2.2207	-0.24%
2019-09-30	0	4.180	4.180	4.190	4.160	4.220	14,236,400	59,608,658	4.1871	2.219	2.219	2.225	2.209	2.241	26,814,100	2.2230	-0.48%
2019-09-27	0	4.200	4.190	4.200	4.160	4.220	13,916,034	58,358,435	4.1936	2.230	2.225	2.230	2.209	2.241	26,210,694	2.2265	-0.47%
2019-09-26	0	4.220	4.210	4.220	4.170	4.230	28,441,883	120,072,887	4.2217	2.241	2.235	2.241	2.214	2.246	53,569,968	2.2414	0.96%
2019-09-25	0	4.180	4.170	4.180	4.140	4.210	22,983,865	95,943,021	4.1744	2.219	2.214	2.219	2.198	2.235	43,289,852	2.2163	-0.48%
2019-09-24	0	4.200	4.200	4.210	4.190	4.230	16,255,454	68,431,330	4.2097	2.230	2.230	2.235	2.225	2.246	30,616,965	2.2351	0.00%
2019-09-23	0	4.200	4.190	4.200	4.190	4.270	18,622,848	78,531,893	4.2170	2.230	2.225	2.230	2.225	2.267	35,075,925	2.2389	-1.18%
2019-09-20	0	4.250	4.250	4.260	4.220	4.260	34,829,750	147,639,143	4.2389	2.256	2.256	2.262	2.241	2.262	65,601,444	2.2505	0.71%
2019-09-19	0	4.220	4.220	4.230	4.200	4.260	16,649,817	70,340,691	4.2247	2.241	2.241	2.246	2.230	2.262	31,359,744	2.2430	-0.71%
2019-09-18	0	4.250	4.240	4.250	4.230	4.310	29,047,443	123,848,221	4.2637	2.256	2.251	2.256	2.246	2.288	54,710,533	2.2637	-0.93%
2019-09-17	0	4.290	4.290	4.300	4.250	4.340	28,051,368	120,261,095	4.2872	2.278	2.278	2.283	2.256	2.304	52,834,437	2.2762	-1.38%
2019-09-16	0	4.350	4.340	4.350	4.300	4.380	21,133,524	91,574,219	4.3331	2.310	2.304	2.310	2.283	2.325	39,804,755	2.3006	-1.14%
2019-09-13	0	4.400	4.390	4.400	4.370	4.410	12,749,688	56,044,668	4.3958	2.336	2.331	2.336	2.320	2.341	24,013,894	2.3338	0.46%
2019-09-12	0	4.380	4.370	4.380	4.350	4.400	29,966,668	131,094,437	4.3747	2.325	2.320	2.325	2.310	2.336	56,441,883	2.3226	0.46%
2019-09-11	0	4.360	4.350	4.360	4.280	4.360	16,915,691	73,392,614	4.3387	2.315	2.310	2.315	2.272	2.315	31,860,514	2.3036	2.35%
2019-09-10	0	4.260	4.260	4.270	4.210	4.280	25,736,144	109,133,358	4.2405	2.262	2.262	2.267	2.235	2.272	48,473,739	2.2514	1.43%
2019-09-09	0	4.200	4.190	4.200	4.180	4.230	13,462,506	56,569,554	4.2020	2.230	2.225	2.230	2.219	2.246	25,356,479	2.2310	-0.24%
2019-09-06	0	4.210	4.200	4.210	4.190	4.250	24,663,400	103,841,388	4.2103	2.235	2.230	2.235	2.225	2.256	46,453,237	2.2354	0.00%
2019-09-05	0	4.210	4.200	4.210	4.170	4.270	31,282,452	131,963,887	4.2185	2.235	2.230	2.235	2.214	2.267	58,920,148	2.2397	0.48%
2019-09-04	0	4.190	4.190	4.200	4.080	4.220	79,765,981	332,213,233	4.1648	2.225	2.225	2.230	2.166	2.241	150,238,331	2.2112	2.70%
2019-09-03	0	4.080	4.070	4.080	4.070	4.130	15,497,708	63,420,805	4.0923	2.166	2.161	2.166	2.161	2.193	29,189,759	2.1727	-1.21%
2019-09-02	0	4.130	4.120	4.130	4.080	4.130	13,991,400	57,595,674	4.1165	2.193	2.187	2.193	2.166	2.193	26,352,645	2.1856	0.73%
2019-08-30	0	4.100	4.100	4.110	4.070	4.120	31,678,973	129,958,782	4.1024	2.177	2.177	2.182	2.161	2.187	59,666,990	2.1781	0.99%
2019-08-29	0	4.060	4.050	4.060	4.020	4.080	21,244,900	86,233,171	4.0590	2.156	2.150	2.156	2.134	2.166	40,014,531	2.1550	0.74%
2019-08-28	0	4.030	4.030	4.040	4.010	4.060	28,131,809	113,588,360	4.0377	2.140	2.140	2.145	2.129	2.156	52,985,947	2.1437	1.00%
2019-08-27	0	3.990	3.980	3.990	3.960	4.020	37,193,553	148,352,968	3.9887	2.118	2.113	2.118	2.102	2.134	70,053,640	2.1177	1.01%
2019-08-26	0	3.950	3.950	3.960	3.920	4.000	31,059,292	122,672,303	3.9496	2.097	2.097	2.102	2.081	2.124	58,499,828	2.0970	-1.99%
2019-08-23	0	4.030	4.020	4.030	4.020	4.060	22,045,683	88,927,810	4.0338	2.140	2.134	2.140	2.134	2.156	41,522,797	2.1417	0.00%
2019-08-22	0	4.030	4.030	4.040	4.030	4.080	20,365,752	82,413,840	4.0467	2.140	2.140	2.145	2.140	2.166	38,358,666	2.1485	-0.74%
2019-08-21	0	4.060	4.060	4.070	4.050	4.090	22,025,347	89,584,641	4.0673	2.156	2.156	2.161	2.150	2.172	41,484,494	2.1595	-0.49%
2019-08-20	0	4.080	4.080	4.090	4.020	4.110	36,519,291	148,417,816	4.0641	2.166	2.166	2.172	2.134	2.182	68,783,675	2.1577	0.25%
2019-08-19	0	4.070	4.070	4.080	4.040	4.110	27,155,175	110,611,978	4.0733	2.161	2.161	2.166	2.145	2.182	51,146,468	2.1627	0.49%
2019-08-16	0	4.050	4.050	4.060	4.020	4.080	20,797,781	84,314,298	4.0540	2.150	2.150	2.156	2.134	2.166	39,172,387	2.1524	0.00%
2019-08-15	0	4.050	4.040	4.050	3.980	4.070	25,052,000	101,335,987	4.0450	2.150	2.145	2.150	2.113	2.161	47,185,161	2.1476	0.25%
2019-08-14	0	4.040	4.040	4.050	4.040	4.080	22,877,003	92,824,538	4.0575	2.145	2.145	2.150	2.145	2.166	43,088,579	2.1543	0.50%
2019-08-13	0	4.020	4.020	4.030	4.010	4.070	25,130,142	101,176,432	4.0261	2.134	2.134	2.140	2.129	2.161	47,332,341	2.1376	-1.23%
2019-08-12	0	4.070	4.070	4.080	4.060	4.100	14,969,667	61,037,725	4.0774	2.161	2.161	2.166	2.156	2.177	28,195,200	2.1648	-0.25%
2019-08-09	0	4.080	4.080	4.090	4.070	4.130	16,597,685	67,922,237	4.0923	2.166	2.166	2.172	2.161	2.193	31,261,554	2.1727	-0.49%
2019-08-08	0	4.100	4.100	4.110	4.080	4.140	23,919,898	98,332,606	4.1109	2.177	2.177	2.182	2.166	2.198	45,052,860	2.1826	0.49%
2019-08-07	0	4.080	4.080	4.090	4.060	4.100	27,831,863	113,525,690	4.0790	2.166	2.166	2.172	2.156	2.177	52,421,002	2.1657	0.25%
2019-08-06	0	4.070	4.070	4.080	4.060	4.150	72,363,031	295,692,932	4.0862	2.161	2.161	2.166	2.156	2.203	136,294,957	2.1695	-2.86%
2019-08-05	0	4.190	4.180	4.190	4.170	4.270	43,690,814	183,279,396	4.1949	2.225	2.219	2.225	2.214	2.267	82,291,158	2.2272	-2.10%
2019-08-02	0	4.280	4.280	4.290	4.270	4.360	36,503,000	157,137,359	4.3048	2.272	2.272	2.278	2.267	2.315	68,752,991	2.2855	-2.51%
2019-08-01	0	4.390	4.380	4.390	4.350	4.410	25,948,858	113,735,848	4.3831	2.331	2.325	2.331	2.310	2.341	48,874,383	2.3271	0.69%
2019-07-31	0	4.360	4.360	4.390	4.360	4.420	19,678,611	86,189,298	4.3798	2.315	2.315	2.331	2.315	2.347	37,064,443	2.3254	-1.13%
2019-07-30	0	4.410	4.410	4.420	4.410	4.450	20,557,005	90,975,751	4.4255	2.341	2.341	2.347	2.341	2.363	38,718,888	2.3496	-0.23%
2019-07-29	0	4.420	4.410	4.420	4.400	4.480	18,661,492	82,512,327	4.4215	2.347	2.341	2.347	2.336	2.379	35,148,711	2.3475	-1.12%
2019-07-26	0	4.470	4.470	4.480	4.440	4.480	13,337,568	59,551,297	4.4649	2.373	2.373	2.379	2.357	2.379	25,121,160	2.3706	-0.22%
2019-07-25	0	4.480	4.470	4.480	4.460	4.500	26,317,042	117,788,622	4.4758	2.379	2.373	2.379	2.368	2.389	49,567,853	2.3763	0.45%
2019-07-24	0	4.460	4.450	4.460	4.450	4.490	13,212,100	59,059,460	4.4701	2.368	2.363	2.368	2.363	2.384	24,884,842	2.3733	0.00%
2019-07-23	0	4.460	4.450	4.460	4.440	4.470	9,007,730	40,135,263	4.4556	2.368	2.363	2.368	2.357	2.373	16,965,958	2.3656	0.45%
2019-07-22	0	4.440	4.440	4.450	4.430	4.520	15,074,224	67,196,086	4.4577	2.357	2.357	2.363	2.352	2.400	28,392,132	2.3667	-1.33%
2019-07-19	0	4.500	4.500	4.510	4.470	4.540	26,743,760	120,717,626	4.5139	2.389	2.389	2.394	2.373	2.410	50,371,572	2.3965	0.67%
2019-07-18	0	4.470	4.460	4.470	4.430	4.470	15,256,351	68,019,711	4.4585	2.373	2.368	2.373	2.352	2.373	28,735,166	2.3671	0.22%
2019-07-17	0	4.460	4.450	4.460	4.410	4.470	21,863,000	97,287,540	4.4499	2.368	2.363	2.368	2.341	2.373	41,178,715	2.3626	0.45%
2019-07-16	0	4.440	4.430	4.440	4.400	4.450	12,519,092	55,411,043	4.4261	2.357	2.352	2.357	2.336	2.363	23,579,569	2.3500	0.00%
2019-07-15	0	4.440	4.430	4.440	4.380	4.450	13,295,489	58,833,682	4.4251	2.357	2.352	2.357	2.325	2.363	25,041,904	2.3494	-0.22%
2019-07-12	0	4.450	4.450	4.460	4.410	4.480	19,043,871	84,824,231	4.4541	2.363	2.363	2.368	2.341	2.379	35,868,917	2.3648	0.00%
2019-07-11	0	4.450	4.450	4.460	4.380	4.460	15,759,942	70,034,395	4.4438	2.363	2.363	2.368	2.325	2.368	29,683,674	2.3594	1.14%
2019-07-10	0	4.400	4.390	4.400	4.370	4.410	15,193,817	66,768,174	4.3944	2.336	2.331	2.336	2.320	2.341	28,617,384	2.3331	0.69%
2019-07-09	0	4.370	4.370	4.380	4.370	4.390	16,021,673	70,179,132	4.3803	2.320	2.320	2.325	2.320	2.331	30,176,641	2.3256	-0.46%
2019-07-08	0	4.390	4.390	4.400	4.380	4.440	16,486,203	72,473,724	4.3960	2.331	2.331	2.336	2.325	2.357	31,051,578	2.3340	-1.13%
2019-07-05	0	4.440	4.430	4.440	4.400	4.480	39,652,457	175,703,951	4.4311	2.357	2.352	2.357	2.336	2.379	74,684,958	2.3526	-0.89%
2019-07-04	0	4.480	4.470	4.480	4.460	4.500	16,718,107	74,845,453	4.4769	2.379	2.373	2.379	2.368	2.389	31,488,367	2.3769	-0.22%
2019-07-03	0	4.490	4.480	4.490	4.460	4.500	15,688,621	70,290,362	4.4803	2.384	2.379	2.384	2.368	2.389	29,549,342	2.3787	-0.22%
2019-07-02	0	4.500	4.500	4.510	4.470	4.510	36,865,146	165,585,032	4.4916	2.389	2.389	2.394	2.373	2.394	69,435,089	2.3847	1.12%
2019-06-28	0	4.450	4.450	4.460	4.430	4.480	23,716,719	105,728,208	4.4580	2.363	2.363	2.368	2.352	2.379	44,670,174	2.3669	0.00%
2019-06-27	0	4.450	4.450	4.460	4.400	4.480	25,958,753	115,645,956	4.4550	2.363	2.363	2.368	2.336	2.379	48,893,020	2.3653	1.14%
2019-06-26	0	4.400	4.400	4.410	4.380	4.420	26,446,945	116,353,972	4.3995	2.336	2.336	2.341	2.325	2.347	49,812,524	2.3358	0.00%
2019-06-25	0	4.400	4.390	4.400	4.370	4.490	35,300,136	155,476,452	4.4044	2.336	2.331	2.336	2.320	2.384	66,487,410	2.3384	-1.35%
2019-06-24	0	4.460	4.450	4.460	4.430	4.510	29,793,810	133,322,735	4.4748	2.368	2.363	2.368	2.352	2.394	56,116,307	2.3758	0.90%
2019-06-21	0	4.420	4.420	4.430	4.420	4.530	64,491,492	286,447,432	4.4416	2.347	2.347	2.352	2.347	2.405	121,469,002	2.3582	-1.56%
2019-06-20	0	4.490	4.480	4.490	4.430	4.510	35,107,907	157,259,266	4.4793	2.384	2.379	2.384	2.352	2.394	66,125,349	2.3782	1.58%
2019-06-19	0	4.420	4.410	4.420	4.400	4.450	50,384,903	222,955,815	4.4251	2.347	2.341	2.347	2.336	2.363	94,899,400	2.3494	1.14%
2019-06-18	0	4.370	4.370	4.380	4.340	4.400	15,285,526	66,877,679	4.3752	2.320	2.320	2.325	2.304	2.336	28,790,117	2.3229	0.46%
2019-06-17	0	4.350	4.350	4.360	4.340	4.380	17,309,794	75,468,957	4.3599	2.310	2.310	2.315	2.304	2.325	32,602,803	2.3148	0.46%
2019-06-14	0	4.330	4.330	4.340	4.330	4.400	28,196,238	122,483,810	4.3440	2.299	2.299	2.304	2.299	2.336	53,107,298	2.3063	-1.37%
2019-06-13	0	4.390	4.380	4.390	4.340	4.390	25,434,999	111,088,105	4.3675	2.331	2.325	2.331	2.304	2.331	47,906,535	2.3189	0.23%
2019-06-12	0	4.380	4.370	4.380	4.350	4.440	38,552,026	168,704,615	4.3760	2.325	2.320	2.325	2.310	2.357	72,612,309	2.3234	-1.35%
2019-06-11	0	4.440	4.440	4.450	4.410	4.460	33,250,407	147,679,895	4.4414	2.357	2.357	2.363	2.341	2.368	62,626,769	2.3581	0.68%
2019-06-10	0	4.410	4.410	4.420	4.360	4.430	34,346,437	151,476,389	4.4103	2.341	2.341	2.347	2.315	2.352	64,691,129	2.3415	1.38%
2019-06-06	0	4.350	4.340	4.350	4.330	4.390	30,750,100	133,934,563	4.3556	2.310	2.304	2.310	2.299	2.331	57,917,469	2.3125	-0.23%
2019-06-05	0	4.360	4.360	4.380	4.350	4.430	23,394,563	102,377,295	4.3761	2.315	2.315	2.325	2.310	2.352	44,063,397	2.3234	0.00%
2019-06-04	0	4.360	4.360	4.370	4.350	4.420	18,994,330	83,018,671	4.3707	2.315	2.315	2.320	2.310	2.347	35,775,608	2.3205	-0.46%
2019-06-03	0	4.380	4.370	4.380	4.360	4.480	32,488,042	142,513,434	4.3866	2.325	2.320	2.325	2.315	2.379	61,190,863	2.3290	-1.57%
2019-05-31	0	4.450	4.440	4.450	4.390	4.480	31,131,356	138,587,564	4.4517	2.363	2.357	2.363	2.331	2.379	58,635,560	2.3635	1.14%
2019-05-30	0	4.400	4.400	4.410	4.360	4.440	33,602,800	147,779,769	4.3978	2.336	2.336	2.341	2.315	2.357	63,290,497	2.3349	0.92%
2019-05-29	0	4.360	4.360	4.370	4.340	4.380	44,131,450	192,271,144	4.3568	2.315	2.315	2.320	2.304	2.325	83,121,091	2.3131	-0.68%
2019-05-28	0	4.390	4.380	4.390	4.370	4.410	90,539,643	397,036,846	4.3852	2.331	2.325	2.331	2.320	2.341	170,530,402	2.3282	0.50%
2019-05-27	0	4.630	4.630	4.640	4.610	4.670	48,327,430	223,960,741	4.6342	2.319	2.319	2.324	2.309	2.339	96,476,623	2.3214	-0.22%
2019-05-24	0	4.640	4.630	4.640	4.620	4.680	38,647,865	179,742,863	4.6508	2.324	2.319	2.324	2.314	2.344	77,153,192	2.3297	0.22%
2019-05-23	0	4.630	4.620	4.630	4.620	4.700	59,196,757	275,590,624	4.6555	2.319	2.314	2.319	2.314	2.354	118,175,189	2.3321	-1.07%
2019-05-22	0	4.680	4.680	4.690	4.680	4.750	37,270,347	175,825,044	4.7176	2.344	2.344	2.349	2.344	2.379	74,403,237	2.3631	-0.85%
2019-05-21	0	4.720	4.710	4.720	4.660	4.770	42,067,389	198,894,167	4.7280	2.364	2.359	2.364	2.334	2.389	83,979,629	2.3684	1.07%
2019-05-20	0	4.670	4.660	4.670	4.640	4.700	36,154,686	168,709,884	4.6663	2.339	2.334	2.339	2.324	2.354	72,176,029	2.3375	0.21%
2019-05-17	0	4.660	4.660	4.670	4.650	4.690	31,452,400	146,701,016	4.6642	2.334	2.334	2.339	2.329	2.349	62,788,800	2.3364	0.22%
2019-05-16	0	4.650	4.650	4.660	4.630	4.690	28,483,548	132,854,959	4.6643	2.329	2.329	2.334	2.319	2.349	56,862,045	2.3364	-0.43%
2019-05-15	0	4.670	4.670	4.680	4.660	4.730	25,039,350	117,312,180	4.6851	2.339	2.339	2.344	2.334	2.369	49,986,352	2.3469	0.21%
2019-05-14	0	4.660	4.660	4.670	4.610	4.690	45,984,124	213,817,277	4.6498	2.334	2.334	2.339	2.309	2.349	91,798,653	2.3292	-1.06%
2019-05-10	0	4.710	4.710	4.720	4.690	4.790	38,807,600	183,985,220	4.7410	2.359	2.359	2.364	2.349	2.399	77,472,073	2.3749	-0.63%
2019-05-09	0	4.740	4.730	4.740	4.720	4.820	41,640,607	197,891,609	4.7524	2.374	2.369	2.374	2.364	2.414	83,127,639	2.3806	-1.46%
2019-05-08	0	4.810	4.800	4.810	4.790	4.870	39,699,498	191,349,404	4.8199	2.409	2.404	2.409	2.399	2.439	79,252,580	2.4144	-1.64%
2019-05-07	0	4.890	4.880	4.890	4.860	4.940	30,356,146	148,425,765	4.8895	2.450	2.445	2.450	2.434	2.475	60,600,335	2.4493	0.20%
2019-05-06	0	4.880	4.870	4.880	4.840	4.950	54,408,341	265,215,013	4.8745	2.445	2.439	2.445	2.424	2.480	108,616,018	2.4418	-2.79%
2019-05-03	0	5.020	5.010	5.020	4.950	5.030	17,852,580	89,159,344	4.9942	2.515	2.510	2.515	2.480	2.520	35,639,318	2.5017	0.20%
2019-05-02	0	5.010	5.000	5.010	4.980	5.020	14,887,806	74,438,031	4.9999	2.510	2.505	2.510	2.495	2.515	29,720,704	2.5046	-0.40%
2019-04-30	0	5.030	5.020	5.030	4.990	5.050	15,026,630	75,416,352	5.0188	2.520	2.515	2.520	2.500	2.530	29,997,840	2.5141	-0.20%
2019-04-29	0	5.040	5.040	5.050	5.010	5.090	17,701,120	89,490,602	5.0556	2.525	2.525	2.530	2.510	2.550	35,336,956	2.5325	1.20%
2019-04-26	0	4.980	4.980	4.990	4.960	5.030	36,711,852	183,253,142	4.9917	2.495	2.495	2.500	2.485	2.520	73,288,306	2.5004	0.00%
2019-04-25	0	4.980	4.970	4.980	4.970	5.030	31,305,129	156,291,233	4.9925	2.495	2.490	2.495	2.490	2.520	62,494,801	2.5009	-1.19%
2019-04-24	0	5.040	5.030	5.040	5.000	5.100	31,203,959	156,885,403	5.0277	2.525	2.520	2.525	2.505	2.555	62,292,834	2.5185	-0.59%
2019-04-23	0	5.070	5.060	5.070	5.020	5.110	57,934,157	293,546,551	5.0669	2.540	2.535	2.540	2.515	2.560	115,654,646	2.5381	-1.36%
2019-04-18	0	5.140	5.130	5.140	5.080	5.200	27,657,435	141,610,944	5.1202	2.575	2.570	2.575	2.545	2.605	55,212,866	2.5648	-0.39%
2019-04-17	0	5.160	5.160	5.170	5.100	5.190	58,891,151	302,595,876	5.1382	2.585	2.585	2.590	2.555	2.600	117,565,105	2.5739	0.78%
2019-04-16	0	5.120	5.110	5.120	4.980	5.150	90,154,991	458,855,988	5.0896	2.565	2.560	2.565	2.495	2.580	179,977,480	2.5495	2.20%
2019-04-15	0	5.010	5.010	5.030	5.010	5.130	54,772,718	278,132,326	5.0779	2.510	2.510	2.520	2.510	2.570	109,343,428	2.5437	0.20%
2019-04-12	0	5.000	5.000	5.010	4.970	5.030	31,984,255	159,437,178	4.9849	2.505	2.505	2.510	2.490	2.520	63,850,548	2.4970	-0.20%
2019-04-11	0	5.010	5.010	5.020	5.000	5.060	34,628,935	173,717,109	5.0165	2.510	2.510	2.515	2.505	2.535	69,130,154	2.5129	-0.99%
2019-04-10	0	5.060	5.050	5.060	5.040	5.110	42,431,708	214,665,326	5.0591	2.535	2.530	2.535	2.525	2.560	84,706,923	2.5342	-0.98%
2019-04-09	0	5.110	5.110	5.120	5.090	5.150	26,750,307	136,585,072	5.1059	2.560	2.560	2.565	2.550	2.580	53,401,956	2.5577	-0.39%
2019-04-08	0	5.130	5.120	5.130	5.090	5.160	47,371,207	242,879,256	5.1271	2.570	2.565	2.570	2.550	2.585	94,567,703	2.5683	0.59%
2019-04-04	0	5.100	5.100	5.110	5.080	5.140	34,319,003	175,336,680	5.1090	2.555	2.555	2.560	2.545	2.575	68,511,433	2.5592	0.39%
2019-04-03	0	5.080	5.070	5.080	5.050	5.100	47,215,216	239,622,837	5.0751	2.545	2.540	2.545	2.530	2.555	94,256,297	2.5422	0.00%
2019-04-02	0	5.080	5.080	5.090	5.060	5.120	26,956,558	137,145,871	5.0877	2.545	2.545	2.550	2.535	2.565	53,813,697	2.5485	0.00%
2019-04-01	0	5.080	5.080	5.090	5.030	5.120	44,242,146	224,848,246	5.0822	2.545	2.545	2.550	2.520	2.565	88,321,122	2.5458	1.60%
2019-03-29	0	5.000	5.000	5.020	4.990	5.090	63,477,267	319,351,949	5.0310	2.505	2.505	2.515	2.500	2.550	126,720,422	2.5201	-0.20%
2019-03-28	0	5.010	5.010	5.020	4.980	5.030	25,950,529	129,829,924	5.0030	2.510	2.510	2.515	2.495	2.520	51,805,349	2.5061	-0.40%
2019-03-27	0	5.030	5.030	5.040	5.010	5.080	53,048,415	267,280,075	5.0384	2.520	2.520	2.525	2.510	2.545	105,901,181	2.5239	-1.18%
2019-03-26	0	5.090	5.080	5.090	5.060	5.140	27,590,166	140,253,800	5.0835	2.550	2.545	2.550	2.535	2.575	55,078,576	2.5464	-0.20%
2019-03-25	0	5.100	5.100	5.110	5.050	5.130	34,691,467	176,499,757	5.0877	2.555	2.555	2.560	2.530	2.570	69,254,988	2.5485	-1.92%
2019-03-22	0	5.200	5.190	5.200	5.150	5.250	33,186,107	172,049,366	5.1844	2.605	2.600	2.605	2.580	2.630	66,249,820	2.5970	-0.57%
2019-03-21	0	5.230	5.230	5.240	5.200	5.290	29,570,099	155,129,414	5.2462	2.620	2.620	2.625	2.605	2.650	59,031,140	2.6279	-0.38%
2019-03-20	0	5.250	5.250	5.260	5.250	5.310	32,917,446	173,905,672	5.2831	2.630	2.630	2.635	2.630	2.660	65,713,489	2.6464	-1.13%
2019-03-19	0	5.310	5.300	5.310	5.270	5.330	28,624,768	151,818,014	5.3037	2.660	2.655	2.660	2.640	2.670	57,143,964	2.6568	0.38%
2019-03-18	0	5.290	5.290	5.300	5.210	5.300	31,254,354	164,418,532	5.2607	2.650	2.650	2.655	2.610	2.655	62,393,438	2.6352	0.57%
2019-03-15	0	5.260	5.250	5.260	5.230	5.300	41,396,897	217,929,967	5.2644	2.635	2.630	2.635	2.620	2.655	82,641,117	2.6371	0.00%
2019-03-14	0	5.260	5.250	5.260	5.190	5.280	26,277,774	137,859,825	5.2463	2.635	2.630	2.635	2.600	2.645	52,458,632	2.6280	0.19%
2019-03-13	0	5.250	5.240	5.250	5.200	5.270	21,700,826	113,598,515	5.2348	2.630	2.625	2.630	2.605	2.640	43,321,617	2.6222	-0.19%
2019-03-12	0	5.260	5.250	5.260	5.210	5.280	41,757,619	219,202,435	5.2494	2.635	2.630	2.635	2.610	2.645	83,361,231	2.6295	1.15%
2019-03-11	0	5.200	5.200	5.210	5.110	5.240	61,700,778	319,042,911	5.1708	2.605	2.605	2.610	2.560	2.625	123,173,996	2.5902	1.56%
2019-03-08	0	5.120	5.120	5.130	5.120	5.250	78,552,342	405,996,541	5.1685	2.565	2.565	2.570	2.565	2.630	156,814,974	2.5890	-3.03%
2019-03-07	0	5.280	5.270	5.280	5.260	5.360	73,599,811	389,724,311	5.2952	2.645	2.640	2.645	2.635	2.685	146,928,177	2.6525	-1.31%
2019-03-06	0	5.350	5.340	5.350	5.290	5.380	68,980,383	367,684,907	5.3303	2.680	2.675	2.680	2.650	2.695	137,706,358	2.6701	0.75%
2019-03-05	0	5.310	5.300	5.310	5.210	5.360	85,972,758	452,552,504	5.2639	2.660	2.655	2.660	2.610	2.685	171,628,438	2.6368	-0.19%
2019-03-04	0	5.320	5.310	5.320	5.230	5.410	107,400,647	571,015,164	5.3167	2.665	2.660	2.665	2.620	2.710	214,405,188	2.6633	2.31%
2019-03-01	0	5.200	5.200	5.210	5.070	5.220	57,916,913	298,986,335	5.1623	2.605	2.605	2.610	2.540	2.615	115,620,222	2.5859	1.96%
2019-02-28	0	5.100	5.090	5.100	5.080	5.200	43,612,830	223,839,675	5.1324	2.555	2.550	2.555	2.545	2.605	87,064,811	2.5710	-0.78%
2019-02-27	0	5.140	5.140	5.150	5.120	5.260	61,683,202	319,974,047	5.1874	2.575	2.575	2.580	2.565	2.635	123,138,909	2.5985	-0.39%
2019-02-26	0	5.160	5.160	5.170	5.160	5.340	53,651,343	279,310,214	5.2060	2.585	2.585	2.590	2.585	2.675	107,104,814	2.6078	-2.27%
2019-02-25	0	5.280	5.270	5.280	5.050	5.310	175,306,423	913,375,351	5.2102	2.645	2.640	2.645	2.530	2.660	349,966,295	2.6099	4.55%
2019-02-22	0	5.050	5.040	5.050	4.940	5.050	49,012,993	244,885,308	4.9963	2.530	2.525	2.530	2.475	2.530	97,845,220	2.5028	1.20%
2019-02-21	0	4.990	4.990	5.000	4.980	5.050	45,751,341	228,956,669	5.0044	2.500	2.500	2.505	2.495	2.530	91,333,946	2.5068	-0.40%
2019-02-20	0	5.010	5.000	5.010	4.970	5.030	32,575,752	162,876,936	4.9999	2.510	2.505	2.510	2.490	2.520	65,031,361	2.5046	1.21%
2019-02-19	0	4.950	4.950	4.960	4.950	5.030	27,104,652	135,093,461	4.9841	2.480	2.480	2.485	2.480	2.520	54,109,339	2.4967	-0.40%
2019-02-18	0	4.970	4.970	4.980	4.940	4.990	18,829,721	93,604,785	4.9711	2.490	2.490	2.495	2.475	2.500	37,589,996	2.4902	1.22%
2019-02-15	0	4.910	4.900	4.910	4.890	4.990	30,680,971	151,035,158	4.9228	2.460	2.455	2.460	2.450	2.500	61,248,787	2.4659	-1.41%
2019-02-14	0	4.980	4.980	4.990	4.970	5.030	21,778,380	108,753,747	4.9937	2.495	2.495	2.500	2.490	2.520	43,476,439	2.5014	-0.60%
2019-02-13	0	5.010	5.010	5.020	4.960	5.040	33,712,269	168,610,708	5.0015	2.510	2.510	2.515	2.485	2.525	67,300,203	2.5054	0.60%
2019-02-12	0	4.980	4.980	4.990	4.950	5.030	33,003,595	164,311,590	4.9786	2.495	2.495	2.500	2.480	2.520	65,885,469	2.4939	-0.40%
2019-02-11	0	5.000	5.000	5.010	4.960	5.040	23,160,423	115,698,752	4.9955	2.505	2.505	2.510	2.485	2.525	46,235,428	2.5024	-0.79%
2019-02-08	0	5.040	5.030	5.040	4.960	5.070	23,555,056	118,474,339	5.0297	2.525	2.520	2.525	2.485	2.540	47,023,238	2.5195	-0.40%
2019-02-04	0	5.060	5.050	5.060	5.020	5.100	8,134,316	41,119,799	5.0551	2.535	2.530	2.535	2.515	2.555	16,238,632	2.5322	-0.59%
2019-02-01	0	5.090	5.070	5.090	5.020	5.100	26,369,168	133,679,403	5.0695	2.550	2.540	2.550	2.515	2.555	52,641,083	2.5395	0.20%
2019-01-31	0	5.080	5.070	5.080	5.000	5.090	31,746,080	160,686,423	5.0616	2.545	2.540	2.545	2.505	2.550	63,375,077	2.5355	1.40%
2019-01-30	0	5.010	5.000	5.010	4.950	5.010	31,734,814	158,545,116	4.9959	2.510	2.505	2.510	2.480	2.510	63,352,586	2.5026	0.60%
2019-01-29	0	4.980	4.980	4.990	4.900	5.000	30,373,486	150,669,480	4.9606	2.495	2.495	2.500	2.455	2.505	60,634,951	2.4849	0.40%
2019-01-28	0	4.960	4.960	4.970	4.940	4.990	27,147,989	134,857,372	4.9675	2.485	2.485	2.490	2.475	2.500	54,195,853	2.4883	0.61%
2019-01-25	0	4.930	4.930	4.940	4.900	4.980	43,664,992	216,074,072	4.9485	2.470	2.470	2.475	2.455	2.495	87,168,942	2.4788	0.20%
2019-01-24	0	4.920	4.910	4.920	4.840	4.920	37,629,249	184,083,579	4.8920	2.465	2.460	2.465	2.424	2.465	75,119,717	2.4505	1.44%
2019-01-23	0	4.850	4.840	4.850	4.830	4.910	36,188,142	175,443,225	4.8481	2.429	2.424	2.429	2.419	2.460	72,242,818	2.4285	-0.82%
2019-01-22	0	4.890	4.880	4.890	4.860	4.910	38,133,088	186,192,709	4.8827	2.450	2.445	2.450	2.434	2.460	76,125,537	2.4459	-0.41%
2019-01-21	0	4.910	4.900	4.910	4.840	4.910	18,941,942	92,666,048	4.8921	2.460	2.455	2.460	2.424	2.460	37,814,024	2.4506	0.82%
2019-01-18	0	4.870	4.870	4.880	4.850	4.890	31,020,790	151,310,076	4.8777	2.439	2.439	2.445	2.429	2.450	61,927,172	2.4434	0.41%
2019-01-17	0	4.850	4.840	4.850	4.790	4.860	31,952,186	154,472,751	4.8345	2.429	2.424	2.429	2.399	2.434	63,786,529	2.4217	0.62%
2019-01-16	0	4.820	4.810	4.820	4.730	4.830	35,976,943	172,469,428	4.7939	2.414	2.409	2.414	2.369	2.419	71,821,199	2.4014	1.05%
2019-01-15	0	4.770	4.760	4.770	4.720	4.780	39,290,228	186,655,550	4.7507	2.389	2.384	2.389	2.364	2.394	78,435,549	2.3797	1.06%
2019-01-14	0	4.720	4.700	4.720	4.700	4.780	23,746,143	111,957,495	4.7148	2.364	2.354	2.364	2.354	2.394	47,404,707	2.3617	-1.26%
2019-01-11	0	4.780	4.760	4.780	4.700	4.780	46,126,957	218,711,285	4.7415	2.394	2.384	2.394	2.354	2.394	92,083,792	2.3751	1.06%
2019-01-10	0	4.730	4.720	4.730	4.670	4.760	33,043,400	155,522,214	4.7066	2.369	2.364	2.369	2.339	2.384	65,964,932	2.3576	-0.63%
2019-01-09	0	4.760	4.750	4.760	4.710	4.790	28,510,124	135,556,463	4.7547	2.384	2.379	2.384	2.359	2.399	56,915,099	2.3817	1.71%
2019-01-08	0	4.680	4.680	4.690	4.660	4.720	11,796,275	55,237,410	4.6826	2.344	2.344	2.349	2.334	2.364	23,549,044	2.3456	-0.43%
2019-01-07	0	4.700	4.700	4.710	4.680	4.730	15,440,754	72,587,115	4.7010	2.354	2.354	2.359	2.344	2.369	30,824,561	2.3548	1.08%
2019-01-04	0	4.650	4.650	4.660	4.570	4.670	23,932,004	111,029,627	4.6394	2.329	2.329	2.334	2.289	2.339	47,775,744	2.3240	0.87%
2019-01-03	0	4.610	4.600	4.610	4.580	4.670	24,904,135	114,827,497	4.6108	2.309	2.304	2.309	2.294	2.339	49,716,421	2.3096	-1.07%
2019-01-02	0	4.660	4.640	4.660	4.620	4.750	22,575,470	104,936,924	4.6483	2.334	2.324	2.334	2.314	2.379	45,067,679	2.3284	-2.10%
2018-12-31	0	4.760	4.760	4.770	4.710	4.790	9,240,407	43,936,908	4.7549	2.384	2.384	2.389	2.359	2.399	18,446,734	2.3818	1.06%
2018-12-28	0	4.710	4.690	4.710	4.660	4.720	14,580,878	68,428,806	4.6931	2.359	2.349	2.359	2.334	2.364	29,107,980	2.3509	0.21%
2018-12-27	0	4.700	4.690	4.700	4.660	4.730	17,384,530	81,665,996	4.6976	2.354	2.349	2.354	2.334	2.369	34,704,944	2.3532	0.86%
2018-12-24	0	4.660	4.650	4.660	4.590	4.680	24,192,579	112,073,549	4.6326	2.334	2.329	2.334	2.299	2.344	48,295,933	2.3206	-0.85%
2018-12-21	0	4.700	4.690	4.700	4.640	4.740	34,233,616	160,063,675	4.6756	2.354	2.349	2.354	2.324	2.374	68,340,974	2.3421	-0.42%
2018-12-20	0	4.720	4.710	4.720	4.680	4.820	42,901,668	202,671,404	4.7241	2.364	2.359	2.364	2.344	2.414	85,645,110	2.3664	-1.46%
2018-12-19	0	4.790	4.780	4.790	4.760	4.840	31,057,496	148,630,859	4.7857	2.399	2.394	2.399	2.384	2.424	62,000,448	2.3973	0.21%
2018-12-18	0	4.780	4.770	4.780	4.750	4.860	25,456,666	121,872,893	4.7875	2.394	2.389	2.394	2.379	2.434	50,819,445	2.3982	-0.83%
2018-12-17	0	4.820	4.810	4.820	4.790	4.850	12,874,039	61,997,922	4.8157	2.414	2.409	2.414	2.399	2.429	25,700,597	2.4123	0.63%
2018-12-14	0	4.790	4.780	4.790	4.750	4.830	17,588,278	84,294,151	4.7926	2.399	2.394	2.399	2.379	2.419	35,111,688	2.4007	-0.83%
2018-12-13	0	4.830	4.830	4.840	4.800	4.870	18,486,742	89,421,169	4.8370	2.419	2.419	2.424	2.404	2.439	36,905,303	2.4230	0.84%
2018-12-12	0	4.790	4.790	4.800	4.760	4.820	18,125,978	86,731,737	4.7849	2.399	2.399	2.404	2.384	2.414	36,185,105	2.3969	1.05%
2018-12-11	0	4.740	4.740	4.750	4.720	4.780	25,377,607	120,416,574	4.7450	2.374	2.374	2.379	2.364	2.394	50,661,618	2.3769	-0.21%
2018-12-10	0	4.750	4.730	4.750	4.710	4.760	33,127,873	156,896,789	4.7361	2.379	2.369	2.379	2.359	2.384	66,133,567	2.3724	0.21%
2018-12-07	0	4.740	4.740	4.750	4.740	4.880	68,508,913	326,810,983	4.7703	2.374	2.374	2.379	2.374	2.445	136,765,157	2.3896	-1.86%
2018-12-06	0	4.830	4.830	4.840	4.800	4.920	44,150,203	213,344,442	4.8322	2.419	2.419	2.424	2.404	2.465	88,137,575	2.4206	-2.82%
2018-12-05	0	4.970	4.960	4.970	4.920	4.980	21,350,829	105,882,533	4.9592	2.490	2.485	2.490	2.465	2.495	42,622,914	2.4842	-0.80%
2018-12-04	0	5.010	5.000	5.010	4.990	5.070	36,489,792	183,255,304	5.0221	2.510	2.505	2.510	2.500	2.540	72,845,005	2.5157	0.20%
2018-12-03	0	5.000	4.990	5.000	5.000	5.080	51,853,892	260,682,250	5.0272	2.505	2.500	2.505	2.505	2.545	103,516,541	2.5183	0.81%
2018-11-30	0	4.960	4.960	4.980	4.950	5.020	32,811,410	163,169,496	4.9729	2.485	2.485	2.495	2.480	2.515	65,501,808	2.4911	-0.80%
2018-11-29	0	5.000	4.990	5.000	4.970	5.050	20,112,673	100,666,839	5.0051	2.505	2.500	2.505	2.490	2.530	40,151,168	2.5072	-0.20%
2018-11-28	0	5.010	5.000	5.010	4.970	5.020	26,443,105	132,233,773	5.0007	2.510	2.505	2.510	2.490	2.515	52,788,685	2.5050	0.20%
2018-11-27	0	5.000	4.990	5.000	4.960	5.020	25,619,794	127,857,985	4.9906	2.505	2.500	2.505	2.485	2.515	51,145,099	2.4999	0.00%
2018-11-26	0	5.000	4.990	5.000	4.970	5.020	26,379,906	131,765,746	4.9949	2.505	2.500	2.505	2.490	2.515	52,662,520	2.5021	0.60%
2018-11-23	0	4.970	4.970	4.980	4.930	4.990	11,553,838	57,241,408	4.9543	2.490	2.490	2.495	2.470	2.500	23,065,064	2.4817	-0.60%
2018-11-22	0	5.000	4.990	5.000	4.960	5.010	10,273,532	51,182,691	4.9820	2.505	2.500	2.505	2.485	2.510	20,509,174	2.4956	-0.40%
2018-11-21	0	5.020	5.010	5.020	4.930	5.030	24,454,466	122,221,694	4.9979	2.515	2.510	2.515	2.470	2.520	48,818,741	2.5036	0.00%
2018-11-20	0	5.020	5.020	5.030	4.970	5.030	31,855,732	159,569,474	5.0091	2.515	2.515	2.520	2.490	2.520	63,593,976	2.5092	-0.40%
2018-11-19	0	5.040	5.030	5.040	4.920	5.040	48,350,838	242,122,285	5.0076	2.525	2.520	2.525	2.465	2.525	96,523,352	2.5084	1.61%
2018-11-16	0	4.960	4.960	4.970	4.900	4.970	15,926,924	78,777,160	4.9462	2.485	2.485	2.490	2.455	2.490	31,795,108	2.4777	0.61%
2018-11-15	0	4.930	4.930	4.940	4.860	4.960	18,876,428	92,817,958	4.9171	2.470	2.470	2.475	2.434	2.485	37,683,238	2.4631	0.82%
2018-11-14	0	4.890	4.880	4.890	4.850	4.920	25,155,150	122,636,141	4.8752	2.450	2.445	2.450	2.429	2.465	50,217,525	2.4421	0.82%
2018-11-13	0	4.850	4.840	4.850	4.790	4.870	33,916,327	163,923,091	4.8332	2.429	2.424	2.429	2.399	2.439	67,707,567	2.4210	-0.41%
2018-11-12	0	4.870	4.860	4.870	4.830	4.900	23,005,221	111,612,110	4.8516	2.439	2.434	2.439	2.419	2.455	45,925,596	2.4303	0.41%
2018-11-09	0	4.850	4.840	4.850	4.810	4.950	40,603,517	196,747,427	4.8456	2.429	2.424	2.429	2.409	2.480	81,057,283	2.4273	-2.81%
2018-11-08	0	4.990	4.990	5.000	4.980	5.040	23,484,793	117,565,230	5.0060	2.500	2.500	2.505	2.495	2.525	46,882,971	2.5076	-0.40%
2018-11-07	0	5.010	4.990	5.010	4.940	5.040	31,259,691	156,193,878	4.9967	2.510	2.500	2.510	2.475	2.525	62,404,093	2.5029	0.20%
2018-11-06	0	5.000	4.990	5.000	4.950	5.020	18,112,618	90,260,204	4.9833	2.505	2.500	2.505	2.480	2.515	36,158,435	2.4962	0.20%
2018-11-05	0	4.990	4.980	4.990	4.920	4.990	24,645,475	122,299,782	4.9624	2.500	2.495	2.500	2.465	2.500	49,200,055	2.4858	0.20%
2018-11-02	0	4.980	4.980	4.990	4.900	5.010	65,192,731	323,705,745	4.9654	2.495	2.495	2.500	2.455	2.510	130,145,024	2.4873	1.84%
2018-11-01	0	4.890	4.880	4.890	4.820	4.910	21,561,292	105,350,385	4.8861	2.450	2.445	2.450	2.414	2.460	43,043,063	2.4476	0.82%
2018-10-31	0	4.850	4.830	4.850	4.800	4.880	46,109,905	222,801,931	4.8320	2.429	2.419	2.429	2.404	2.445	92,049,751	2.4205	0.83%
2018-10-30	0	4.810	4.800	4.810	4.780	4.860	53,386,745	256,942,064	4.8128	2.409	2.404	2.409	2.394	2.434	106,576,593	2.4109	-0.62%
2018-10-29	0	4.840	4.830	4.840	4.780	4.870	16,648,492	80,222,305	4.8186	2.424	2.419	2.424	2.394	2.439	33,235,582	2.4137	0.41%
2018-10-26	0	4.820	4.810	4.820	4.780	4.860	23,224,212	111,723,257	4.8106	2.414	2.409	2.414	2.394	2.434	46,362,770	2.4098	-0.82%
2018-10-25	0	4.860	4.840	4.860	4.730	4.860	21,123,112	101,345,159	4.7978	2.434	2.424	2.434	2.369	2.434	42,168,319	2.4033	0.41%
2018-10-24	0	4.840	4.830	4.840	4.760	4.900	28,980,486	140,064,491	4.8331	2.424	2.419	2.424	2.384	2.455	57,854,089	2.4210	0.83%
2018-10-23	0	4.800	4.780	4.800	4.750	4.890	30,351,753	146,127,899	4.8145	2.404	2.394	2.404	2.379	2.450	60,591,565	2.4117	-1.03%
2018-10-22	0	4.850	4.850	4.860	4.760	4.910	37,476,078	182,137,458	4.8601	2.429	2.429	2.434	2.384	2.460	74,813,940	2.4345	2.11%
2018-10-19	0	4.750	4.740	4.750	4.670	4.810	38,993,033	185,267,062	4.7513	2.379	2.374	2.379	2.339	2.409	77,842,255	2.3800	0.85%
2018-10-18	0	4.710	4.700	4.710	4.680	4.770	37,902,709	178,114,607	4.6993	2.359	2.354	2.359	2.344	2.389	75,665,628	2.3540	-0.63%
2018-10-16	0	4.740	4.720	4.740	4.700	4.800	20,040,420	95,043,670	4.7426	2.374	2.364	2.374	2.354	2.404	40,006,929	2.3757	0.64%
2018-10-15	0	4.710	4.700	4.710	4.690	4.780	22,096,681	104,298,379	4.7201	2.359	2.354	2.359	2.349	2.394	44,111,867	2.3644	-1.46%
2018-10-12	0	4.780	4.770	4.780	4.720	4.850	32,096,406	153,821,455	4.7925	2.394	2.389	2.394	2.364	2.429	64,074,437	2.4007	0.42%
2018-10-11	0	4.760	4.750	4.760	4.670	4.780	47,716,967	225,655,246	4.7290	2.384	2.379	2.384	2.339	2.394	95,257,948	2.3689	-2.06%
2018-10-10	0	4.860	4.850	4.860	4.790	4.900	20,712,557	100,848,133	4.8689	2.434	2.429	2.434	2.399	2.455	41,348,724	2.4390	1.04%
2018-10-09	0	4.810	4.810	4.820	4.800	4.920	27,722,052	134,296,536	4.8444	2.409	2.409	2.414	2.404	2.465	55,341,862	2.4267	-0.82%
2018-10-08	0	4.850	4.830	4.850	4.810	4.920	26,159,600	127,155,211	4.8607	2.429	2.419	2.429	2.409	2.465	52,222,720	2.4349	-0.61%
2018-10-05	0	4.880	4.880	4.890	4.840	4.950	13,179,236	64,191,177	4.8706	2.445	2.445	2.450	2.424	2.480	26,309,865	2.4398	-0.81%
2018-10-04	0	4.920	4.910	4.920	4.860	4.930	16,272,485	79,585,769	4.8908	2.465	2.460	2.465	2.434	2.470	32,484,955	2.4499	-1.01%
2018-10-03	0	4.970	4.960	4.970	4.890	5.000	14,114,099	70,076,148	4.9650	2.490	2.485	2.490	2.450	2.505	28,176,144	2.4871	0.81%
2018-10-02	0	4.930	4.920	4.930	4.850	4.990	21,572,642	106,115,306	4.9190	2.470	2.465	2.470	2.429	2.500	43,065,722	2.4640	-1.60%
2018-09-28	0	5.010	5.010	5.020	4.950	5.040	19,997,387	100,218,592	5.0116	2.510	2.510	2.515	2.480	2.525	39,921,021	2.5104	0.40%
2018-09-27	0	4.990	4.980	4.990	4.950	5.030	18,450,646	91,919,896	4.9819	2.500	2.495	2.500	2.480	2.520	36,833,244	2.4956	-0.20%
2018-09-26	0	5.000	4.990	5.000	4.930	5.070	58,395,731	292,436,150	5.0078	2.505	2.500	2.505	2.470	2.540	116,576,092	2.5085	1.42%
2018-09-24	0	4.930	4.920	4.930	4.870	5.000	17,171,487	84,437,343	4.9173	2.470	2.465	2.470	2.439	2.505	34,279,644	2.4632	-2.57%
2018-09-21	0	5.060	5.050	5.060	4.880	5.060	44,642,685	223,725,342	5.0115	2.535	2.530	2.535	2.445	2.535	89,120,723	2.5104	3.48%
2018-09-20	0	4.890	4.880	4.890	4.830	4.890	21,197,021	103,124,362	4.8650	2.450	2.445	2.450	2.419	2.450	42,315,865	2.4370	1.45%
2018-09-19	0	4.820	4.820	4.830	4.730	4.850	33,983,536	163,344,596	4.8066	2.414	2.414	2.419	2.369	2.429	67,841,737	2.4077	2.12%
2018-09-18	0	4.720	4.710	4.720	4.620	4.740	30,644,263	143,869,999	4.6948	2.364	2.359	2.364	2.314	2.374	61,175,506	2.3518	0.85%
2018-09-17	0	4.680	4.670	4.680	4.630	4.680	21,401,459	99,628,356	4.6552	2.344	2.339	2.344	2.319	2.344	42,723,987	2.3319	0.21%
2018-09-14	0	4.670	4.660	4.670	4.660	4.730	20,857,264	97,661,462	4.6824	2.339	2.334	2.339	2.334	2.369	41,637,604	2.3455	-0.21%
2018-09-13	0	4.680	4.670	4.680	4.640	4.760	61,649,063	288,339,343	4.6771	2.344	2.339	2.344	2.324	2.384	123,070,757	2.3429	1.08%
2018-09-12	0	4.630	4.620	4.630	4.610	4.700	34,443,439	160,057,975	4.6470	2.319	2.314	2.319	2.309	2.354	68,759,847	2.3278	-0.43%
2018-09-11	0	4.650	4.650	4.660	4.640	4.740	20,650,328	96,898,814	4.6924	2.329	2.329	2.334	2.324	2.374	41,224,495	2.3505	-0.64%
2018-09-10	0	4.680	4.670	4.680	4.640	4.820	42,100,964	197,784,092	4.6979	2.344	2.339	2.344	2.324	2.414	84,046,655	2.3533	-2.50%
2018-09-07	0	4.800	4.790	4.800	4.760	4.870	55,357,946	265,704,931	4.7998	2.404	2.399	2.404	2.384	2.439	110,511,725	2.4043	0.21%
2018-09-06	0	4.790	4.770	4.790	4.750	4.830	33,518,824	160,304,165	4.7825	2.399	2.389	2.399	2.379	2.419	66,914,027	2.3957	-0.21%
2018-09-05	0	4.800	4.790	4.800	4.780	4.900	31,551,374	152,001,381	4.8176	2.404	2.399	2.404	2.394	2.455	62,986,383	2.4132	-1.64%
2018-09-04	0	4.880	4.870	4.880	4.820	4.910	23,085,022	112,433,802	4.8704	2.445	2.439	2.445	2.414	2.460	46,084,904	2.4397	0.21%
2018-09-03	0	4.870	4.870	4.880	4.850	4.950	24,151,865	117,890,998	4.8812	2.439	2.439	2.445	2.429	2.480	48,214,655	2.4451	-0.61%
2018-08-31	0	4.900	4.890	4.900	4.840	4.910	33,911,905	165,700,422	4.8862	2.455	2.450	2.455	2.424	2.460	67,698,739	2.4476	0.00%
2018-08-30	0	4.900	4.890	4.900	4.870	5.000	25,005,445	122,975,753	4.9180	2.455	2.450	2.455	2.439	2.505	49,918,667	2.4635	-1.41%
2018-08-29	0	4.970	4.970	4.980	4.970	5.030	29,171,598	145,427,137	4.9852	2.490	2.490	2.495	2.490	2.520	58,235,608	2.4972	-0.60%
2018-08-28	0	5.000	5.000	5.010	4.980	5.070	54,602,749	274,060,083	5.0192	2.505	2.505	2.510	2.495	2.540	109,004,117	2.5142	0.60%
2018-08-27	0	4.970	4.970	4.980	4.850	4.990	46,006,266	227,595,912	4.9471	2.490	2.490	2.495	2.429	2.500	91,842,855	2.4781	2.69%
2018-08-24	0	4.840	4.840	4.850	4.780	4.910	38,077,400	184,334,975	4.8411	2.424	2.424	2.429	2.394	2.460	76,014,366	2.4250	-0.21%
2018-08-23	0	4.850	4.840	4.850	4.800	4.900	37,616,268	182,263,543	4.8453	2.429	2.424	2.429	2.404	2.455	75,093,803	2.4271	-0.61%
2018-08-22	0	4.880	4.870	4.880	4.820	4.920	37,668,600	183,426,472	4.8695	2.445	2.439	2.445	2.414	2.465	75,198,274	2.4392	0.00%
2018-08-21	0	4.880	4.870	4.880	4.800	4.880	42,077,153	203,948,727	4.8470	2.445	2.439	2.445	2.404	2.445	83,999,121	2.4280	0.83%
2018-08-20	0	4.840	4.830	4.840	4.790	4.900	35,936,000	173,902,000	4.8392	2.424	2.419	2.424	2.399	2.455	71,739,464	2.4241	0.21%
2018-08-17	0	4.830	4.810	4.830	4.780	4.870	36,758,224	177,147,526	4.8193	2.419	2.409	2.419	2.394	2.439	73,380,879	2.4141	0.21%
2018-08-16	0	4.820	4.810	4.820	4.770	4.900	48,207,224	232,089,226	4.8144	2.414	2.409	2.414	2.389	2.455	96,236,654	2.4117	-0.21%
2018-08-15	0	4.830	4.820	4.830	4.790	4.900	35,396,834	170,746,465	4.8238	2.419	2.414	2.419	2.399	2.455	70,663,120	2.4163	-1.63%
2018-08-14	0	4.910	4.900	4.910	4.830	4.920	27,463,629	133,826,770	4.8729	2.460	2.455	2.460	2.419	2.465	54,825,969	2.4409	0.82%
2018-08-13	0	4.870	4.870	4.880	4.840	4.950	31,320,398	152,712,728	4.8758	2.439	2.439	2.445	2.424	2.480	62,525,283	2.4424	-2.60%
2018-08-10	0	5.000	4.990	5.000	4.980	5.070	26,147,943	131,002,980	5.0101	2.505	2.500	2.505	2.495	2.540	52,199,449	2.5097	-1.57%
2018-08-09	0	5.080	5.070	5.080	4.940	5.090	45,406,193	229,392,482	5.0520	2.545	2.540	2.545	2.475	2.550	90,644,923	2.5307	1.40%
2018-08-08	0	5.010	5.000	5.010	4.950	5.040	62,223,200	311,478,841	5.0058	2.510	2.505	2.510	2.480	2.525	124,216,914	2.5075	1.01%
2018-08-07	0	4.960	4.950	4.960	4.870	4.980	40,858,982	202,120,831	4.9468	2.485	2.480	2.485	2.439	2.495	81,567,271	2.4780	1.85%
2018-08-06	0	4.870	4.860	4.870	4.850	4.940	27,870,725	136,001,586	4.8797	2.439	2.434	2.439	2.429	2.475	55,638,659	2.4444	0.41%
2018-08-03	0	4.850	4.840	4.850	4.810	4.880	21,220,581	102,865,183	4.8474	2.429	2.424	2.429	2.409	2.445	42,362,898	2.4282	-0.21%
2018-08-02	0	4.860	4.860	4.870	4.810	4.980	52,605,000	255,947,880	4.8655	2.434	2.434	2.439	2.409	2.495	105,015,987	2.4372	-2.21%
2018-08-01	0	4.970	4.960	4.970	4.910	5.090	39,525,960	197,053,034	4.9854	2.490	2.485	2.490	2.460	2.550	78,906,144	2.4973	-1.19%
2018-07-31	0	5.030	5.020	5.030	4.950	5.040	32,301,282	161,751,671	5.0076	2.520	2.515	2.520	2.480	2.525	64,483,433	2.5084	0.60%
2018-07-30	0	5.000	4.990	5.000	4.940	5.040	21,451,082	106,927,188	4.9847	2.505	2.500	2.505	2.475	2.525	42,823,050	2.4970	0.60%
2018-07-27	0	4.970	4.960	4.970	4.940	5.000	18,890,736	93,861,584	4.9687	2.490	2.485	2.490	2.475	2.505	37,711,801	2.4889	0.00%
2018-07-26	0	4.970	4.960	4.970	4.940	5.060	27,873,698	138,826,387	4.9806	2.490	2.485	2.490	2.475	2.535	55,644,595	2.4949	-0.60%
2018-07-25	0	5.000	4.990	5.000	4.950	5.050	63,809,958	318,553,671	4.9922	2.505	2.500	2.505	2.480	2.530	127,384,577	2.5007	-0.60%
2018-07-24	0	5.030	5.030	5.040	4.840	5.100	83,096,918	418,649,434	5.0381	2.520	2.520	2.525	2.424	2.555	165,887,365	2.5237	2.86%
2018-07-23	0	4.890	4.880	4.890	4.820	4.980	74,650,862	364,772,998	4.8864	2.450	2.445	2.450	2.414	2.495	149,026,403	2.4477	2.30%
2018-07-20	0	4.780	4.780	4.790	4.650	4.840	61,368,803	292,177,355	4.7610	2.394	2.394	2.399	2.329	2.424	122,511,271	2.3849	2.58%
2018-07-19	0	4.660	4.650	4.660	4.650	4.790	28,474,610	134,022,114	4.7067	2.334	2.329	2.334	2.329	2.399	56,844,202	2.3577	-1.89%
2018-07-18	0	4.750	4.740	4.750	4.710	4.770	30,316,924	143,746,998	4.7415	2.379	2.374	2.379	2.359	2.389	60,522,036	2.3751	0.85%
2018-07-17	0	4.710	4.700	4.710	4.670	4.760	49,775,921	233,935,154	4.6998	2.359	2.354	2.359	2.339	2.384	99,368,263	2.3542	-0.42%
2018-07-16	0	4.730	4.730	4.740	4.700	4.850	49,197,744	232,668,115	4.7292	2.369	2.369	2.374	2.354	2.429	98,214,041	2.3690	-1.66%
2018-07-13	0	4.810	4.810	4.820	4.790	4.880	28,459,062	137,809,035	4.8424	2.409	2.409	2.414	2.399	2.445	56,813,164	2.4257	0.21%
2018-07-12	0	4.800	4.800	4.810	4.780	4.910	38,082,707	184,534,867	4.8456	2.404	2.404	2.409	2.394	2.460	76,024,960	2.4273	-0.41%
2018-07-11	0	4.820	4.820	4.830	4.780	4.850	31,616,492	151,965,175	4.8065	2.414	2.414	2.419	2.394	2.429	63,116,379	2.4077	-1.03%
2018-07-10	0	4.870	4.870	4.880	4.820	4.920	44,402,122	216,496,358	4.8758	2.439	2.439	2.445	2.414	2.465	88,640,484	2.4424	1.46%
2018-07-09	0	4.800	4.790	4.800	4.740	4.830	46,278,418	222,254,100	4.8025	2.404	2.399	2.404	2.374	2.419	92,386,156	2.4057	1.91%
2018-07-06	0	4.710	4.700	4.710	4.650	4.750	67,303,368	316,436,327	4.7016	2.359	2.354	2.359	2.329	2.379	134,358,513	2.3552	0.64%
2018-07-05	0	4.680	4.670	4.680	4.630	4.810	80,706,008	378,067,526	4.6845	2.344	2.339	2.344	2.319	2.409	161,114,363	2.3466	-1.68%
2018-07-04	0	4.760	4.750	4.760	4.730	4.860	33,946,084	161,805,679	4.7665	2.384	2.379	2.384	2.369	2.434	67,766,971	2.3877	-1.45%
2018-07-03	0	4.830	4.830	4.840	4.730	4.850	68,691,844	329,286,996	4.7937	2.419	2.419	2.424	2.369	2.429	137,130,344	2.4013	-1.63%
2018-06-29	0	4.910	4.900	4.910	4.810	4.930	35,270,780	172,706,773	4.8966	2.460	2.455	2.460	2.409	2.470	70,411,477	2.4528	2.29%
2018-06-28	0	4.800	4.800	4.810	4.770	4.880	68,534,714	329,981,570	4.8148	2.404	2.404	2.409	2.389	2.445	136,816,664	2.4119	0.00%
2018-06-27	0	4.800	4.790	4.800	4.760	4.970	106,480,181	514,553,181	4.8324	2.404	2.399	2.404	2.384	2.490	212,567,651	2.4207	-2.83%
2018-06-26	0	4.940	4.940	4.950	4.910	5.030	63,088,568	312,096,779	4.9470	2.475	2.475	2.480	2.460	2.520	125,944,458	2.4781	-1.59%
2018-06-25	0	5.020	5.010	5.020	4.980	5.150	49,780,814	250,642,154	5.0349	2.515	2.510	2.515	2.495	2.580	99,378,030	2.5221	-0.99%
2018-06-22	0	5.070	5.060	5.070	5.020	5.120	42,195,063	213,996,090	5.0716	2.540	2.535	2.540	2.515	2.565	84,234,506	2.5405	0.00%
2018-06-21	0	5.070	5.070	5.080	5.050	5.160	47,723,561	243,209,366	5.0962	2.540	2.540	2.545	2.530	2.585	95,271,112	2.5528	-0.59%
2018-06-20	0	5.100	5.090	5.100	5.060	5.180	57,429,366	293,175,904	5.1050	2.555	2.550	2.555	2.535	2.595	114,646,926	2.5572	0.00%
2018-06-19	0	5.100	5.090	5.100	5.060	5.220	96,070,123	490,812,780	5.1089	2.555	2.550	2.555	2.535	2.615	191,785,928	2.5592	-2.67%
2018-06-15	0	5.240	5.230	5.240	5.200	5.270	70,572,711	369,617,026	5.2374	2.625	2.620	2.625	2.605	2.640	140,885,142	2.6235	0.96%
2018-06-14	0	5.190	5.190	5.200	5.150	5.270	76,279,396	396,355,605	5.1961	2.600	2.600	2.605	2.580	2.640	152,277,465	2.6029	-1.70%
2018-06-13	0	5.280	5.270	5.280	5.240	5.380	56,415,775	297,626,933	5.2756	2.645	2.640	2.645	2.625	2.695	112,623,482	2.6427	-1.68%
2018-06-12	0	5.370	5.360	5.370	5.300	5.390	29,955,060	160,725,116	5.3655	2.690	2.685	2.690	2.655	2.700	59,799,642	2.6877	0.56%
2018-06-11	0	5.340	5.330	5.340	5.280	5.400	57,731,999	307,854,617	5.3325	2.675	2.670	2.675	2.645	2.705	115,251,076	2.6712	0.19%
2018-06-08	0	5.330	5.320	5.330	5.280	5.480	59,807,706	320,384,650	5.3569	2.670	2.665	2.670	2.645	2.745	119,394,834	2.6834	-2.38%
2018-06-07	0	5.460	5.450	5.460	5.410	5.490	60,637,212	330,459,277	5.4498	2.735	2.730	2.735	2.710	2.750	121,050,787	2.7299	0.92%
2018-06-06	0	5.410	5.400	5.410	5.370	5.460	37,593,048	203,954,022	5.4253	2.710	2.705	2.710	2.690	2.735	75,047,448	2.7177	0.93%
2018-06-05	0	5.360	5.350	5.360	5.340	5.440	42,901,604	230,844,136	5.3808	2.685	2.680	2.685	2.675	2.725	85,644,982	2.6954	-1.29%
2018-06-04	0	5.430	5.420	5.430	5.340	5.430	57,963,797	312,885,896	5.3980	2.720	2.715	2.720	2.675	2.720	115,713,817	2.7040	1.69%
2018-06-01	0	5.340	5.330	5.340	5.290	5.410	81,025,956	432,925,619	5.3430	2.675	2.670	2.675	2.650	2.710	161,753,079	2.6765	0.19%
2018-05-31	0	5.330	5.320	5.330	5.230	5.360	74,570,259	397,445,091	5.3298	2.670	2.665	2.670	2.620	2.685	148,865,494	2.6698	1.33%
2018-05-30	0	5.260	5.260	5.270	5.200	5.340	110,143,406	577,231,329	5.2407	2.635	2.635	2.640	2.605	2.675	219,880,590	2.6252	-1.87%
2018-05-29	0	5.360	5.350	5.360	5.330	5.450	58,378,407	313,496,043	5.3701	2.685	2.680	2.685	2.670	2.730	116,541,508	2.6900	-1.63%
2018-05-28	0	5.770	5.760	5.770	5.700	5.840	59,850,316	344,387,533	5.7541	2.730	2.725	2.730	2.696	2.763	126,517,864	2.7220	-0.35%
2018-05-25	0	5.790	5.790	5.800	5.700	5.810	77,219,627	444,942,794	5.7620	2.739	2.739	2.744	2.696	2.748	163,234,932	2.7258	1.58%
2018-05-24	0	5.700	5.690	5.700	5.650	5.720	32,613,639	185,579,883	5.6903	2.696	2.692	2.696	2.673	2.706	68,942,125	2.6918	0.53%
2018-05-23	0	5.670	5.670	5.680	5.660	5.720	70,918,440	402,828,754	5.6802	2.682	2.682	2.687	2.678	2.706	149,914,824	2.6871	-0.53%
2018-05-21	0	5.700	5.690	5.700	5.680	5.870	96,576,459	554,625,051	5.7429	2.696	2.692	2.696	2.687	2.777	204,153,431	2.7167	-1.89%
2018-05-18	0	5.810	5.810	5.820	5.760	5.830	43,361,208	251,427,672	5.7984	2.748	2.748	2.753	2.725	2.758	91,661,461	2.7430	0.87%
2018-05-17	0	5.760	5.760	5.770	5.760	5.890	52,510,980	304,001,225	5.7893	2.725	2.725	2.730	2.725	2.786	111,003,207	2.7387	-1.37%
2018-05-16	0	5.840	5.830	5.840	5.760	5.890	55,115,303	321,625,356	5.8355	2.763	2.758	2.763	2.725	2.786	116,508,498	2.7605	0.86%
2018-05-15	0	5.790	5.790	5.800	5.750	5.860	36,620,008	211,909,781	5.7867	2.739	2.739	2.744	2.720	2.772	77,411,207	2.7375	-0.86%
2018-05-14	0	5.840	5.830	5.840	5.770	5.850	64,973,928	378,202,551	5.8208	2.763	2.758	2.763	2.730	2.767	137,348,692	2.7536	2.10%
2018-05-11	0	5.720	5.710	5.720	5.680	5.780	51,897,088	297,345,933	5.7295	2.706	2.701	2.706	2.687	2.734	109,705,498	2.7104	0.88%
2018-05-10	0	5.670	5.670	5.680	5.630	5.740	36,556,680	207,684,403	5.6812	2.682	2.682	2.687	2.663	2.715	77,277,338	2.6875	-0.53%
2018-05-09	0	5.700	5.700	5.710	5.620	5.730	28,979,744	164,927,842	5.6911	2.696	2.696	2.701	2.659	2.711	61,260,417	2.6922	0.00%
2018-05-08	0	5.700	5.690	5.700	5.600	5.740	54,551,678	310,887,069	5.6989	2.696	2.692	2.696	2.649	2.715	115,317,049	2.6959	1.97%
2018-05-07	0	5.590	5.580	5.590	5.510	5.600	28,915,516	161,020,325	5.5686	2.644	2.640	2.644	2.607	2.649	61,124,645	2.6343	1.08%
2018-05-04	0	5.530	5.520	5.530	5.500	5.630	59,310,800	329,678,480	5.5585	2.616	2.611	2.616	2.602	2.663	125,377,379	2.6295	-1.60%
2018-05-03	0	5.620	5.610	5.620	5.530	5.650	50,105,025	280,441,254	5.5971	2.659	2.654	2.659	2.616	2.673	105,917,248	2.6477	-0.18%
2018-05-02	0	5.630	5.620	5.630	5.550	5.660	51,796,280	290,388,343	5.6064	2.663	2.659	2.663	2.625	2.678	109,492,400	2.6521	-0.53%
2018-04-30	0	5.660	5.650	5.660	5.570	5.700	58,059,480	327,826,305	5.6464	2.678	2.673	2.678	2.635	2.696	122,732,208	2.6711	2.54%
2018-04-27	0	5.520	5.510	5.520	5.460	5.560	24,900,133	137,014,882	5.5026	2.611	2.607	2.611	2.583	2.630	52,636,508	2.6030	1.47%
2018-04-26	0	5.440	5.440	5.450	5.420	5.570	53,478,022	292,082,138	5.4617	2.573	2.573	2.578	2.564	2.635	113,047,442	2.5837	-0.91%
2018-04-25	0	5.490	5.490	5.500	5.460	5.580	34,105,356	187,614,856	5.5010	2.597	2.597	2.602	2.583	2.640	72,095,472	2.6023	-1.61%
2018-04-24	0	5.580	5.580	5.590	5.400	5.610	58,612,331	326,130,099	5.5642	2.640	2.640	2.644	2.555	2.654	123,900,882	2.6322	2.57%
2018-04-23	0	5.440	5.420	5.440	5.410	5.480	23,882,652	129,909,096	5.4395	2.573	2.564	2.573	2.559	2.592	50,485,650	2.5732	0.00%
2018-04-20	0	5.440	5.430	5.440	5.410	5.590	67,215,646	366,856,333	5.4579	2.573	2.569	2.573	2.559	2.644	142,087,470	2.5819	-2.68%
2018-04-19	0	5.590	5.580	5.590	5.480	5.600	46,403,656	258,435,797	5.5693	2.644	2.640	2.644	2.592	2.649	98,092,907	2.6346	1.45%
2018-04-18	0	5.510	5.500	5.510	5.470	5.570	64,164,520	354,355,392	5.5226	2.607	2.602	2.607	2.588	2.635	135,637,680	2.6125	1.47%
2018-04-17	0	5.430	5.420	5.430	5.380	5.490	74,713,195	406,135,869	5.4359	2.569	2.564	2.569	2.545	2.597	157,936,574	2.5715	0.00%
2018-04-16	0	5.430	5.430	5.440	5.400	5.650	105,783,830	576,214,120	5.4471	2.569	2.569	2.573	2.555	2.673	223,616,935	2.5768	-3.89%
2018-04-13	0	5.650	5.640	5.650	5.570	5.670	36,422,957	204,966,321	5.6274	2.673	2.668	2.673	2.635	2.682	76,994,660	2.6621	0.36%
2018-04-12	0	5.630	5.620	5.630	5.540	5.700	45,725,334	256,686,760	5.6137	2.663	2.659	2.663	2.621	2.696	96,658,998	2.6556	-0.35%
2018-04-11	0	5.650	5.640	5.650	5.530	5.730	104,593,956	590,852,815	5.6490	2.673	2.668	2.673	2.616	2.711	221,101,655	2.6723	2.54%
2018-04-10	0	5.510	5.500	5.510	5.360	5.570	66,140,297	363,553,381	5.4967	2.607	2.602	2.607	2.536	2.635	139,814,285	2.6003	2.80%
2018-04-09	0	5.360	5.360	5.370	5.330	5.440	66,309,488	356,434,392	5.3753	2.536	2.536	2.540	2.521	2.573	140,171,938	2.5428	0.00%
2018-04-06	0	5.360	5.350	5.360	5.330	5.460	23,165,736	124,668,996	5.3816	2.536	2.531	2.536	2.521	2.583	48,970,158	2.5458	-0.19%
2018-04-04	0	5.370	5.360	5.370	5.360	5.520	32,876,678	178,478,512	5.4287	2.540	2.536	2.540	2.536	2.611	69,498,164	2.5681	-2.19%
2018-04-03	0	5.490	5.480	5.490	5.340	5.510	48,130,867	261,272,509	5.4284	2.597	2.592	2.597	2.526	2.607	101,744,066	2.5679	2.43%
2018-03-29	0	5.360	5.360	5.370	5.300	5.450	69,558,553	371,969,518	5.3476	2.536	2.536	2.540	2.507	2.578	147,040,152	2.5297	-0.37%
2018-03-28	0	5.380	5.380	5.390	5.380	5.490	68,774,919	373,148,830	5.4257	2.545	2.545	2.550	2.545	2.597	145,383,625	2.5666	-1.82%
2018-03-27	0	5.480	5.470	5.480	5.430	5.540	60,013,992	329,513,926	5.4906	2.592	2.588	2.592	2.569	2.621	126,863,860	2.5974	2.43%
2018-03-26	0	5.350	5.340	5.350	5.270	5.400	71,976,083	382,568,201	5.3152	2.531	2.526	2.531	2.493	2.555	152,150,580	2.5144	-0.74%
2018-03-23	0	5.390	5.390	5.400	5.310	5.420	66,354,206	356,191,624	5.3680	2.550	2.550	2.555	2.512	2.564	140,266,468	2.5394	-2.36%
2018-03-22	0	5.520	5.520	5.530	5.510	5.660	46,373,157	257,991,973	5.5634	2.611	2.611	2.616	2.607	2.678	98,028,435	2.6318	-0.18%
2018-03-21	0	5.530	5.530	5.540	5.520	5.670	61,131,162	341,962,041	5.5939	2.616	2.616	2.621	2.611	2.682	129,225,451	2.6462	0.18%
2018-03-20	0	5.520	5.510	5.520	5.490	5.570	43,625,315	241,022,225	5.5248	2.611	2.607	2.611	2.597	2.635	92,219,758	2.6136	-0.18%
2018-03-19	0	5.530	5.530	5.540	5.510	5.630	48,841,442	272,042,701	5.5699	2.616	2.616	2.621	2.607	2.663	103,246,154	2.6349	-0.36%
2018-03-16	0	5.550	5.540	5.550	5.550	5.660	81,112,541	452,617,692	5.5801	2.625	2.621	2.625	2.625	2.678	171,464,182	2.6397	-2.29%
2018-03-15	0	5.680	5.680	5.690	5.630	5.700	39,142,585	221,869,899	5.6682	2.687	2.687	2.692	2.663	2.696	82,743,694	2.6814	-0.70%
2018-03-14	0	5.720	5.720	5.730	5.650	5.740	31,465,975	179,023,051	5.6894	2.706	2.706	2.711	2.673	2.715	66,516,072	2.6914	-0.69%
2018-03-13	0	5.760	5.750	5.760	5.710	5.870	52,216,089	302,630,247	5.7957	2.725	2.720	2.725	2.701	2.777	110,379,836	2.7417	0.70%
2018-03-12	0	5.720	5.710	5.720	5.600	5.740	58,878,114	334,594,983	5.6828	2.706	2.701	2.706	2.649	2.715	124,462,722	2.6883	2.33%
2018-03-09	0	5.590	5.590	5.600	5.570	5.660	30,793,145	172,405,675	5.5988	2.644	2.644	2.649	2.635	2.678	65,093,774	2.6486	0.18%
2018-03-08	0	5.580	5.580	5.590	5.540	5.640	45,078,544	251,509,821	5.5794	2.640	2.640	2.644	2.621	2.668	95,291,746	2.6394	0.18%
2018-03-07	0	5.570	5.560	5.570	5.530	5.780	95,618,527	539,201,340	5.6391	2.635	2.630	2.635	2.616	2.734	202,128,454	2.6676	-1.76%
2018-03-06	0	5.670	5.660	5.670	5.450	5.670	90,420,825	503,172,458	5.5648	2.682	2.678	2.682	2.578	2.682	191,141,007	2.6325	3.47%
2018-03-05	0	5.480	5.480	5.490	5.470	5.630	74,451,344	411,336,144	5.5249	2.592	2.592	2.597	2.588	2.663	157,383,046	2.6136	-0.90%
2018-03-02	0	5.530	5.520	5.530	5.530	5.680	164,933,094	918,129,932	5.5667	2.616	2.611	2.616	2.616	2.687	348,652,843	2.6334	-4.16%
2018-03-01	0	5.770	5.760	5.770	5.610	5.800	73,385,567	419,481,112	5.7161	2.730	2.725	2.730	2.654	2.744	155,130,095	2.7041	1.05%
2018-02-28	0	5.710	5.700	5.710	5.650	5.820	115,623,467	659,249,845	5.7017	2.701	2.696	2.701	2.673	2.753	244,416,990	2.6972	-2.89%
2018-02-27	0	5.880	5.870	5.880	5.800	6.110	129,132,231	760,876,479	5.8922	2.782	2.777	2.782	2.744	2.890	272,973,230	2.7874	-1.84%
2018-02-26	0	5.990	5.990	6.000	5.960	6.170	85,222,809	512,877,466	6.0181	2.834	2.834	2.838	2.819	2.919	180,152,897	2.8469	-0.83%
2018-02-23	0	6.040	6.040	6.050	6.010	6.140	79,102,680	479,859,572	6.0663	2.857	2.857	2.862	2.843	2.905	167,215,527	2.8697	1.00%
2018-02-22	0	5.980	5.980	5.990	5.840	6.070	102,335,155	611,510,619	5.9756	2.829	2.829	2.834	2.763	2.871	216,326,765	2.8268	-0.33%
2018-02-21	0	6.000	5.990	6.000	5.760	6.030	49,456,597	294,017,314	5.9450	2.838	2.834	2.838	2.725	2.853	104,546,533	2.8123	3.81%
2018-02-20	0	5.780	5.770	5.780	5.700	5.860	64,110,407	370,555,559	5.7800	2.734	2.730	2.734	2.696	2.772	135,523,291	2.7343	-0.69%
2018-02-15	0	5.820	5.820	5.830	5.750	5.920	62,982,790	366,884,490	5.8252	2.753	2.753	2.758	2.720	2.801	133,139,616	2.7556	2.46%
2018-02-14	0	5.680	5.680	5.690	5.570	5.730	77,372,735	437,093,318	5.6492	2.687	2.687	2.692	2.635	2.711	163,558,588	2.6724	1.07%
2018-02-13	0	5.620	5.620	5.630	5.590	5.770	62,409,764	354,068,660	5.6733	2.659	2.659	2.663	2.644	2.730	131,928,293	2.6838	1.81%
2018-02-12	0	5.520	5.520	5.530	5.510	5.710	110,929,796	620,848,530	5.5968	2.611	2.611	2.616	2.607	2.701	234,495,017	2.6476	-0.54%
2018-02-09	0	5.550	5.550	5.560	5.450	5.690	185,097,177	1,029,612,624	5.5626	2.625	2.625	2.630	2.578	2.692	391,277,793	2.6314	-5.77%
2018-02-08	0	5.890	5.890	5.900	5.820	6.090	135,843,491	804,116,838	5.9194	2.786	2.786	2.791	2.753	2.881	287,160,194	2.8002	-0.34%
2018-02-07	0	5.910	5.900	5.910	5.870	6.540	284,768,861	1,757,840,515	6.1729	2.796	2.791	2.796	2.777	3.094	601,974,234	2.9201	-5.29%
2018-02-06	0	6.240	6.240	6.250	6.200	6.550	217,562,167	1,380,236,344	6.3441	2.952	2.952	2.957	2.933	3.099	459,905,687	3.0011	-7.00%
2018-02-05	0	6.710	6.710	6.720	6.240	6.790	197,691,662	1,294,892,896	6.5501	3.174	3.174	3.179	2.952	3.212	417,901,334	3.0986	3.87%
2018-02-02	0	6.460	6.460	6.470	6.310	6.490	63,359,556	406,446,495	6.4149	3.056	3.056	3.061	2.985	3.070	133,936,063	3.0346	0.47%
2018-02-01	0	6.430	6.430	6.440	6.410	6.690	99,248,194	648,986,195	6.5390	3.042	3.042	3.046	3.032	3.165	209,801,224	3.0933	-0.16%
2018-01-31	0	6.440	6.430	6.440	6.320	6.480	101,899,145	651,349,212	6.3921	3.046	3.042	3.046	2.990	3.065	215,405,082	3.0238	0.78%
2018-01-30	0	6.390	6.390	6.400	6.360	6.610	115,475,296	746,436,747	6.4640	3.023	3.023	3.028	3.009	3.127	244,103,771	3.0579	-3.03%
2018-01-29	0	6.590	6.590	6.600	6.510	6.820	190,534,123	1,278,650,930	6.7109	3.117	3.117	3.122	3.080	3.226	402,770,978	3.1746	0.46%
2018-01-26	0	6.560	6.550	6.560	6.270	6.590	122,392,164	795,818,540	6.5022	3.103	3.099	3.103	2.966	3.117	258,725,371	3.0759	4.13%
2018-01-25	0	6.300	6.290	6.300	6.280	6.580	117,297,699	748,702,611	6.3829	2.980	2.976	2.980	2.971	3.113	247,956,157	3.0195	-4.26%
2018-01-24	0	6.580	6.570	6.580	6.350	6.590	189,562,844	1,228,803,123	6.4823	3.113	3.108	3.113	3.004	3.117	400,717,787	3.0665	1.23%
2018-01-23	0	6.500	6.490	6.500	6.050	6.500	221,693,406	1,400,075,206	6.3154	3.075	3.070	3.075	2.862	3.075	468,638,733	2.9875	6.04%
2018-01-22	0	6.130	6.120	6.130	6.090	6.280	128,016,073	791,672,171	6.1842	2.900	2.895	2.900	2.881	2.971	270,613,778	2.9255	-0.81%
2018-01-19	0	6.180	6.170	6.180	6.080	6.240	165,001,045	1,018,584,129	6.1732	2.923	2.919	2.923	2.876	2.952	348,796,485	2.9203	1.15%
2018-01-18	0	6.110	6.110	6.120	5.830	6.160	317,369,352	1,895,574,419	5.9728	2.890	2.890	2.895	2.758	2.914	670,888,565	2.8255	5.71%
2018-01-17	0	5.780	5.780	5.790	5.580	5.800	254,927,310	1,453,789,710	5.7028	2.734	2.734	2.739	2.640	2.744	538,892,039	2.6977	2.85%
2018-01-16	0	5.620	5.610	5.620	5.450	5.640	253,952,375	1,411,589,089	5.5585	2.659	2.654	2.659	2.578	2.668	536,831,119	2.6295	2.37%
2018-01-15	0	5.490	5.490	5.500	5.450	5.570	158,512,074	875,348,173	5.5223	2.597	2.597	2.602	2.578	2.635	335,079,418	2.6124	0.73%
2018-01-12	0	5.450	5.440	5.450	5.370	5.540	166,458,456	908,783,876	5.4595	2.578	2.573	2.578	2.540	2.621	351,877,313	2.5827	0.18%
2018-01-11	0	5.440	5.440	5.450	5.350	5.490	195,301,387	1,061,264,401	5.4340	2.573	2.573	2.578	2.531	2.597	412,848,520	2.5706	1.68%
2018-01-10	0	5.350	5.340	5.350	5.090	5.370	214,394,901	1,134,713,246	5.2926	2.531	2.526	2.531	2.408	2.540	453,210,389	2.5037	4.49%
2018-01-09	0	5.120	5.110	5.120	5.090	5.150	68,541,558	351,057,871	5.1218	2.422	2.417	2.422	2.408	2.436	144,890,322	2.4229	-0.19%
2018-01-08	0	5.130	5.120	5.130	5.040	5.130	74,846,408	381,733,904	5.1002	2.427	2.422	2.427	2.384	2.427	158,218,174	2.4127	1.79%
2018-01-05	0	5.040	5.030	5.040	5.020	5.060	56,553,079	285,139,333	5.0420	2.384	2.379	2.384	2.375	2.394	119,547,820	2.3851	0.20%
2018-01-04	0	5.030	5.030	5.040	5.010	5.070	38,748,835	195,109,038	5.0352	2.379	2.379	2.384	2.370	2.398	81,911,344	2.3820	0.40%
2018-01-03	0	5.010	5.010	5.020	4.980	5.030	49,047,966	245,616,845	5.0077	2.370	2.370	2.375	2.356	2.379	103,682,726	2.3689	0.00%
2018-01-02	0	5.010	5.000	5.010	4.880	5.010	48,057,594	239,618,646	4.9861	2.370	2.365	2.370	2.309	2.370	101,589,174	2.3587	2.24%
2017-12-29	0	4.900	4.900	4.910	4.900	4.940	54,457,736	267,462,563	4.9114	2.318	2.318	2.323	2.318	2.337	115,118,464	2.3234	-0.61%
2017-12-28	0	4.930	4.920	4.930	4.870	4.930	32,939,632	161,784,335	4.9115	2.332	2.327	2.332	2.304	2.332	69,631,243	2.3234	1.23%
2017-12-27	0	4.870	4.860	4.870	4.860	4.920	36,695,120	179,500,079	4.8917	2.304	2.299	2.304	2.299	2.327	77,569,987	2.3140	-0.20%
2017-12-22	0	4.880	4.870	4.880	4.850	4.900	34,069,538	166,000,360	4.8724	2.309	2.304	2.309	2.294	2.318	72,019,757	2.3049	0.41%
2017-12-21	0	4.860	4.860	4.870	4.840	4.890	37,225,265	181,285,534	4.8700	2.299	2.299	2.304	2.290	2.313	78,690,663	2.3038	0.21%
2017-12-20	0	4.850	4.850	4.860	4.840	4.920	38,094,995	185,479,041	4.8689	2.294	2.294	2.299	2.290	2.327	80,529,189	2.3033	0.00%
2017-12-19	0	4.850	4.850	4.860	4.840	4.890	38,841,617	188,792,201	4.8606	2.294	2.294	2.299	2.290	2.313	82,107,477	2.2993	0.00%
2017-12-18	0	4.850	4.840	4.850	4.850	4.890	23,919,081	116,316,560	4.8629	2.294	2.290	2.294	2.294	2.313	50,562,658	2.3004	-0.41%
2017-12-15	0	4.870	4.860	4.870	4.850	4.940	37,274,351	181,758,958	4.8762	2.304	2.299	2.304	2.294	2.337	78,794,426	2.3067	-0.81%
2017-12-14	0	4.910	4.910	4.920	4.910	4.980	45,874,047	226,545,712	4.9384	2.323	2.323	2.327	2.323	2.356	96,973,364	2.3362	-0.81%
2017-12-13	0	4.950	4.950	4.960	4.840	4.970	52,313,305	256,454,421	4.9023	2.342	2.342	2.346	2.290	2.351	110,585,341	2.3191	2.48%
2017-12-12	0	4.830	4.830	4.840	4.830	4.890	44,495,556	216,123,929	4.8572	2.285	2.285	2.290	2.285	2.313	94,059,365	2.2977	-1.02%
2017-12-11	0	4.880	4.880	4.890	4.870	4.920	43,459,504	212,520,134	4.8901	2.309	2.309	2.313	2.304	2.327	91,869,250	2.3133	-0.20%
2017-12-08	0	4.890	4.890	4.900	4.870	4.920	36,586,655	179,226,622	4.8987	2.313	2.313	2.318	2.304	2.327	77,340,702	2.3174	0.20%
2017-12-07	0	4.880	4.880	4.890	4.880	4.940	42,647,729	209,048,832	4.9018	2.309	2.309	2.313	2.309	2.337	90,153,235	2.3188	-0.61%
2017-12-06	0	4.910	4.910	4.920	4.910	5.050	85,446,341	423,227,143	4.9531	2.323	2.323	2.327	2.323	2.389	180,625,422	2.3431	-2.39%
2017-12-05	0	5.030	5.030	5.040	5.000	5.070	37,984,788	191,676,774	5.0461	2.379	2.379	2.384	2.365	2.398	80,296,222	2.3871	0.20%
2017-12-04	0	5.020	5.020	5.030	4.990	5.050	28,350,221	142,506,237	5.0266	2.375	2.375	2.379	2.361	2.389	59,929,665	2.3779	0.00%
2017-12-01	0	5.020	5.010	5.020	5.010	5.060	23,639,193	118,867,854	5.0284	2.375	2.370	2.375	2.370	2.394	49,971,001	2.3787	-0.59%
2017-11-30	0	5.050	5.040	5.050	4.970	5.050	88,968,660	446,515,593	5.0188	2.389	2.384	2.389	2.351	2.389	188,071,269	2.3742	0.80%
2017-11-29	0	5.010	5.010	5.020	5.000	5.070	40,524,028	203,520,425	5.0222	2.370	2.370	2.375	2.365	2.398	85,663,933	2.3758	-0.40%
2017-11-28	0	5.030	5.030	5.050	4.990	5.080	39,185,550	197,199,686	5.0325	2.379	2.379	2.389	2.361	2.403	82,834,518	2.3806	-0.59%
2017-11-27	0	5.060	5.060	5.070	5.040	5.140	62,810,199	319,195,079	5.0819	2.394	2.394	2.398	2.384	2.432	132,774,775	2.4040	-1.36%
2017-11-24	0	5.130	5.130	5.140	5.080	5.150	42,806,368	219,032,557	5.1168	2.427	2.427	2.432	2.403	2.436	90,488,583	2.4206	0.59%
2017-11-23	0	5.100	5.100	5.110	5.080	5.210	52,668,028	272,146,505	5.1672	2.413	2.413	2.417	2.403	2.465	111,335,192	2.4444	-1.35%
2017-11-22	0	5.170	5.160	5.170	5.050	5.220	123,383,010	636,972,584	5.1626	2.446	2.441	2.446	2.389	2.469	260,819,925	2.4422	2.17%
2017-11-21	0	5.060	5.060	5.070	5.000	5.070	46,573,979	234,782,069	5.0411	2.394	2.394	2.398	2.365	2.398	98,452,953	2.3847	1.00%
2017-11-20	0	5.010	5.010	5.020	4.980	5.070	38,215,506	191,664,599	5.0154	2.370	2.370	2.375	2.356	2.398	80,783,938	2.3726	-0.20%
2017-11-17	0	5.020	5.020	5.030	4.970	5.060	46,341,840	233,002,004	5.0279	2.375	2.375	2.379	2.351	2.394	97,962,233	2.3785	1.21%
2017-11-16	0	4.960	4.960	4.970	4.950	4.990	26,730,443	132,961,227	4.9741	2.346	2.346	2.351	2.342	2.361	56,505,609	2.3531	0.00%
2017-11-15	0	4.960	4.960	4.970	4.950	5.020	45,453,890	226,049,957	4.9732	2.346	2.346	2.351	2.342	2.375	96,085,192	2.3526	-1.20%
2017-11-14	0	5.020	5.020	5.030	5.010	5.070	32,323,080	162,731,131	5.0345	2.375	2.375	2.379	2.370	2.398	68,327,911	2.3816	-0.59%
2017-11-13	0	5.050	5.050	5.060	5.010	5.100	39,922,436	202,462,478	5.0714	2.389	2.389	2.394	2.370	2.413	84,392,225	2.3991	0.40%
2017-11-10	0	5.030	5.030	5.040	4.990	5.070	44,914,655	226,009,479	5.0320	2.379	2.379	2.384	2.361	2.398	94,945,300	2.3804	0.00%
2017-11-09	0	5.030	5.030	5.040	5.000	5.070	31,993,267	161,171,830	5.0377	2.379	2.379	2.384	2.365	2.398	67,630,717	2.3831	0.20%
2017-11-08	0	5.020	5.020	5.040	5.000	5.050	37,585,106	189,225,152	5.0346	2.375	2.375	2.384	2.365	2.389	79,451,332	2.3816	0.20%
2017-11-07	0	5.010	5.010	5.020	4.950	5.070	40,351,735	203,017,707	5.0312	2.370	2.370	2.375	2.342	2.398	85,299,722	2.3801	0.20%
2017-11-06	0	5.000	4.990	5.000	4.940	5.020	66,613,486	331,456,980	4.9758	2.365	2.361	2.365	2.337	2.375	140,814,561	2.3539	-0.60%
2017-11-03	0	5.030	5.030	5.040	5.010	5.050	40,236,762	202,231,614	5.0260	2.379	2.379	2.384	2.370	2.389	85,056,680	2.3776	-0.20%
2017-11-02	0	5.040	5.030	5.040	5.020	5.050	26,905,144	135,449,621	5.0343	2.384	2.379	2.384	2.375	2.389	56,874,910	2.3815	-0.20%
2017-11-01	0	5.050	5.050	5.060	5.000	5.060	62,701,954	315,571,603	5.0329	2.389	2.389	2.394	2.365	2.394	132,545,955	2.3808	0.60%
2017-10-31	0	5.020	5.020	5.030	5.020	5.090	52,549,242	265,333,663	5.0492	2.375	2.375	2.379	2.375	2.408	111,084,090	2.3886	-0.79%
2017-10-30	0	5.060	5.060	5.070	5.060	5.150	40,281,598	204,743,598	5.0828	2.394	2.394	2.398	2.394	2.436	85,151,459	2.4045	-1.17%
2017-10-27	0	5.120	5.110	5.120	5.030	5.120	54,550,047	277,624,341	5.0894	2.422	2.417	2.422	2.379	2.422	115,313,601	2.4076	1.79%
2017-10-26	0	5.030	5.030	5.040	5.030	5.080	60,650,495	305,690,779	5.0402	2.379	2.379	2.384	2.379	2.403	128,209,366	2.3843	-0.98%
2017-10-25	0	5.080	5.070	5.080	5.030	5.090	39,853,231	201,795,756	5.0635	2.403	2.398	2.403	2.379	2.408	84,245,932	2.3953	0.40%
2017-10-24	0	5.060	5.050	5.060	5.050	5.090	29,319,080	148,652,453	5.0702	2.394	2.389	2.394	2.389	2.408	61,977,741	2.3985	0.00%
2017-10-23	0	5.060	5.060	5.070	5.060	5.140	33,472,979	169,970,860	5.0779	2.394	2.394	2.398	2.394	2.432	70,758,688	2.4021	-1.36%
2017-10-20	0	5.130	5.130	5.140	5.100	5.140	24,877,964	127,391,682	5.1207	2.427	2.427	2.432	2.413	2.432	52,589,645	2.4224	0.98%
2017-10-19	0	5.080	5.080	5.090	5.070	5.190	63,745,657	327,943,033	5.1446	2.403	2.403	2.408	2.398	2.455	134,752,244	2.4337	-1.36%
2017-10-18	0	5.150	5.150	5.170	5.130	5.190	37,617,900	194,089,762	5.1595	2.436	2.436	2.446	2.427	2.455	79,520,656	2.4407	-0.58%
2017-10-17	0	5.180	5.180	5.190	5.130	5.200	22,365,275	115,559,228	5.1669	2.450	2.450	2.455	2.427	2.460	47,278,060	2.4442	0.19%
2017-10-16	0	5.170	5.160	5.170	5.150	5.220	47,418,007	246,006,351	5.1880	2.446	2.441	2.446	2.436	2.469	100,237,148	2.4542	0.19%
2017-10-13	0	5.160	5.150	5.160	5.110	5.170	25,033,086	128,962,900	5.1517	2.441	2.436	2.441	2.417	2.446	52,917,558	2.4371	0.78%
2017-10-12	0	5.120	5.120	5.130	5.120	5.160	28,113,210	144,594,543	5.1433	2.422	2.422	2.427	2.422	2.441	59,428,647	2.4331	-0.39%
2017-10-11	0	5.140	5.130	5.140	5.110	5.170	44,245,189	227,632,331	5.1448	2.432	2.427	2.432	2.417	2.446	93,530,113	2.4338	0.59%
2017-10-10	0	5.110	5.110	5.120	5.090	5.130	40,760,302	208,422,614	5.1134	2.417	2.417	2.422	2.408	2.427	86,163,394	2.4189	-0.39%
2017-10-09	0	5.130	5.120	5.130	5.080	5.140	60,229,490	308,196,426	5.1170	2.427	2.422	2.427	2.403	2.432	127,319,402	2.4207	0.59%
2017-10-06	0	5.100	5.090	5.100	5.090	5.170	41,662,342	213,062,634	5.1140	2.413	2.408	2.413	2.408	2.446	88,070,221	2.4192	0.39%
2017-10-04	0	5.080	5.080	5.090	5.080	5.170	35,742,451	182,650,049	5.1102	2.403	2.403	2.408	2.403	2.446	75,556,135	2.4174	-0.78%
2017-10-03	0	5.120	5.120	5.130	5.000	5.130	77,934,074	395,777,224	5.0784	2.422	2.422	2.427	2.365	2.427	164,745,205	2.4024	3.23%
2017-09-29	0	4.960	4.950	4.960	4.930	5.000	39,274,514	194,497,641	4.9523	2.346	2.342	2.346	2.332	2.365	83,022,580	2.3427	0.40%
2017-09-28	0	4.940	4.940	4.950	4.940	5.040	38,033,004	188,865,956	4.9658	2.337	2.337	2.342	2.337	2.384	80,398,146	2.3491	-2.18%
2017-09-27	0	5.050	5.040	5.050	4.990	5.050	39,759,429	200,359,111	5.0393	2.389	2.384	2.389	2.361	2.389	84,047,644	2.3839	1.20%
2017-09-26	0	4.990	4.990	5.010	4.990	5.050	67,442,697	338,080,587	5.0129	2.361	2.361	2.370	2.361	2.389	142,567,434	2.3714	-0.80%
2017-09-25	0	5.030	5.030	5.040	5.020	5.090	66,583,985	336,790,647	5.0581	2.379	2.379	2.384	2.375	2.408	140,752,199	2.3928	-1.76%
2017-09-22	0	5.120	5.110	5.120	5.070	5.130	49,992,200	254,786,560	5.0965	2.422	2.417	2.422	2.398	2.427	105,678,747	2.4110	-0.19%
2017-09-21	0	5.130	5.120	5.130	5.080	5.140	59,278,306	303,399,169	5.1182	2.427	2.422	2.427	2.403	2.432	125,308,690	2.4212	-0.39%
2017-09-20	0	5.150	5.140	5.150	5.110	5.170	42,256,413	217,161,407	5.1391	2.436	2.432	2.436	2.417	2.446	89,326,030	2.4311	0.39%
2017-09-19	0	5.130	5.120	5.130	5.100	5.150	45,410,447	233,078,567	5.1327	2.427	2.422	2.427	2.413	2.436	95,993,357	2.4281	0.20%
2017-09-18	0	5.120	5.110	5.120	5.090	5.160	32,052,856	164,418,092	5.1296	2.422	2.417	2.422	2.408	2.441	67,756,683	2.4266	0.20%
2017-09-15	0	5.110	5.100	5.110	5.090	5.150	45,656,789	233,125,244	5.1060	2.417	2.413	2.417	2.408	2.436	96,514,101	2.4155	-0.97%
2017-09-14	0	5.160	5.150	5.160	5.140	5.200	30,822,000	159,053,774	5.1604	2.441	2.436	2.441	2.432	2.460	65,154,771	2.4412	-0.58%
2017-09-13	0	5.190	5.170	5.190	5.120	5.200	41,060,371	212,408,659	5.1731	2.455	2.446	2.455	2.422	2.460	86,797,711	2.4472	0.19%
2017-09-12	0	5.180	5.170	5.180	5.080	5.180	58,029,376	298,435,243	5.1428	2.450	2.446	2.450	2.403	2.450	122,668,571	2.4329	1.17%
2017-09-11	0	5.120	5.110	5.120	5.110	5.160	37,547,141	192,917,300	5.1380	2.422	2.417	2.422	2.417	2.441	79,371,078	2.4306	0.79%
2017-09-08	0	5.080	5.080	5.090	5.040	5.120	35,573,653	181,398,336	5.0992	2.403	2.403	2.408	2.384	2.422	75,199,312	2.4122	0.79%
2017-09-07	0	5.040	5.040	5.050	5.020	5.120	61,235,004	310,458,697	5.0700	2.384	2.384	2.389	2.375	2.422	129,444,963	2.3984	-0.59%
2017-09-06	0	5.070	5.070	5.080	5.050	5.110	43,198,086	219,520,085	5.0817	2.398	2.398	2.403	2.389	2.417	91,316,637	2.4039	-0.98%
2017-09-05	0	5.120	5.110	5.120	5.080	5.160	29,403,489	150,722,890	5.1260	2.422	2.417	2.422	2.403	2.441	62,156,174	2.4249	0.20%
2017-09-04	0	5.110	5.100	5.110	5.060	5.140	40,883,276	208,498,449	5.0998	2.417	2.413	2.417	2.394	2.432	86,423,349	2.4125	-0.78%
2017-09-01	0	5.150	5.130	5.150	5.120	5.180	31,450,317	161,885,989	5.1474	2.436	2.427	2.436	2.422	2.450	66,482,973	2.4350	-0.39%
2017-08-31	0	5.170	5.160	5.170	5.090	5.180	77,279,719	397,311,781	5.1412	2.446	2.441	2.446	2.408	2.450	163,361,961	2.4321	0.39%
2017-08-30	0	5.150	5.140	5.150	5.120	5.200	59,264,740	306,355,316	5.1693	2.436	2.432	2.436	2.422	2.460	125,280,012	2.4454	0.78%
2017-08-29	0	5.110	5.110	5.120	5.060	5.140	52,337,605	268,086,577	5.1223	2.417	2.417	2.422	2.394	2.432	110,636,709	2.4231	0.00%
2017-08-28	0	5.110	5.110	5.120	5.090	5.200	77,253,150	398,534,321	5.1588	2.417	2.417	2.422	2.408	2.460	163,305,797	2.4404	0.39%
2017-08-25	0	5.090	5.080	5.090	4.990	5.140	77,167,901	394,025,805	5.1061	2.408	2.403	2.408	2.361	2.432	163,125,589	2.4155	2.21%
2017-08-24	0	4.980	4.980	4.990	4.960	5.050	35,544,373	178,044,800	5.0091	2.356	2.356	2.361	2.346	2.389	75,137,417	2.3696	0.40%
2017-08-22	0	4.960	4.960	4.970	4.920	5.000	30,953,023	153,883,547	4.9715	2.346	2.346	2.351	2.327	2.365	65,431,741	2.3518	0.61%
2017-08-21	0	4.930	4.920	4.930	4.910	4.940	19,428,607	95,640,415	4.9227	2.332	2.327	2.332	2.323	2.337	41,070,224	2.3287	0.20%
2017-08-18	0	4.920	4.910	4.920	4.880	4.940	34,913,775	171,579,154	4.9144	2.327	2.323	2.327	2.309	2.337	73,804,393	2.3248	-1.01%
2017-08-17	0	4.970	4.960	4.970	4.940	5.020	27,972,848	138,931,982	4.9667	2.351	2.346	2.351	2.337	2.375	59,131,935	2.3495	-0.60%
2017-08-16	0	5.000	5.000	5.010	4.990	5.040	19,499,050	97,606,639	5.0057	2.365	2.365	2.370	2.361	2.384	41,219,133	2.3680	0.00%
2017-08-15	0	5.000	4.990	5.000	4.990	5.070	53,208,285	267,424,273	5.0260	2.365	2.361	2.365	2.361	2.398	112,477,244	2.3776	0.40%
2017-08-14	0	4.980	4.980	4.990	4.930	5.000	28,863,890	143,458,852	4.9702	2.356	2.356	2.361	2.332	2.365	61,015,513	2.3512	0.81%
2017-08-11	0	4.940	4.920	4.940	4.890	4.990	79,990,408	394,910,306	4.9370	2.337	2.327	2.337	2.313	2.361	169,092,099	2.3355	-1.79%
2017-08-10	0	5.030	5.020	5.030	5.000	5.120	56,588,924	284,661,435	5.0303	2.379	2.375	2.379	2.365	2.422	119,623,592	2.3796	-1.37%
2017-08-09	0	5.100	5.090	5.100	5.070	5.150	31,628,800	161,192,694	5.0964	2.413	2.408	2.413	2.398	2.436	66,860,269	2.4109	-0.97%
2017-08-08	0	5.150	5.150	5.160	5.100	5.170	24,410,717	125,360,813	5.1355	2.436	2.436	2.441	2.413	2.446	51,601,929	2.4294	-0.19%
2017-08-07	0	5.160	5.160	5.170	5.140	5.210	25,386,710	131,323,828	5.1729	2.441	2.441	2.446	2.432	2.465	53,665,086	2.4471	0.39%
2017-08-04	0	5.140	5.130	5.140	5.120	5.150	17,134,384	87,968,062	5.1340	2.432	2.427	2.432	2.422	2.436	36,220,455	2.4287	0.00%
2017-08-03	0	5.140	5.130	5.140	5.110	5.200	31,202,841	160,755,515	5.1520	2.432	2.427	2.432	2.417	2.460	65,959,832	2.4372	-0.77%
2017-08-02	0	5.180	5.180	5.190	5.170	5.250	48,622,270	253,495,740	5.2136	2.450	2.450	2.455	2.446	2.484	102,782,845	2.4663	0.00%
2017-08-01	0	5.180	5.180	5.190	5.070	5.200	100,436,083	518,021,949	5.1577	2.450	2.450	2.455	2.398	2.460	212,312,308	2.4399	2.17%
2017-07-31	0	5.070	5.060	5.070	5.050	5.100	26,091,045	132,294,389	5.0705	2.398	2.394	2.398	2.389	2.413	55,153,983	2.3986	0.40%
2017-07-28	0	5.050	5.050	5.060	5.030	5.100	29,048,125	146,691,070	5.0499	2.389	2.389	2.394	2.379	2.413	61,404,968	2.3889	-0.20%
2017-07-27	0	5.060	5.060	5.070	5.040	5.090	55,505,795	281,193,502	5.0660	2.394	2.394	2.398	2.384	2.408	117,333,961	2.3965	0.00%
2017-07-26	0	5.060	5.060	5.070	5.030	5.080	65,005,467	328,346,644	5.0511	2.394	2.394	2.398	2.379	2.403	137,415,362	2.3894	0.80%
2017-07-25	0	5.020	5.020	5.040	5.010	5.070	64,593,690	325,561,367	5.0401	2.375	2.375	2.384	2.370	2.398	136,544,905	2.3843	-0.59%
2017-07-24	0	5.050	5.050	5.060	5.010	5.100	27,594,729	139,868,610	5.0687	2.389	2.389	2.394	2.370	2.413	58,332,627	2.3978	0.20%
2017-07-21	0	5.040	5.030	5.040	5.010	5.100	35,854,049	180,720,231	5.0404	2.384	2.379	2.384	2.370	2.413	75,792,043	2.3844	-0.40%
2017-07-20	0	5.060	5.060	5.070	5.050	5.090	28,365,854	143,807,502	5.0697	2.394	2.394	2.398	2.389	2.408	59,962,712	2.3983	0.00%
2017-07-19	0	5.060	5.060	5.070	5.010	5.080	40,802,804	206,506,958	5.0611	2.394	2.394	2.398	2.370	2.403	86,253,239	2.3942	0.80%
2017-07-18	0	5.020	5.010	5.020	4.990	5.100	68,740,066	345,679,129	5.0288	2.375	2.370	2.375	2.361	2.413	145,309,949	2.3789	-0.99%
2017-07-17	0	5.070	5.070	5.080	4.980	5.180	178,056,778	905,559,453	5.0858	2.398	2.398	2.403	2.356	2.450	376,395,060	2.4059	2.01%
2017-07-14	0	4.970	4.970	4.980	4.950	5.000	47,797,408	237,622,011	4.9714	2.351	2.351	2.356	2.342	2.365	101,039,165	2.3518	0.00%
2017-07-13	0	4.970	4.970	4.980	4.950	5.020	48,192,262	239,836,841	4.9767	2.351	2.351	2.356	2.342	2.375	101,873,849	2.3543	0.61%
2017-07-12	0	4.940	4.940	4.960	4.900	5.010	92,070,199	458,067,915	4.9752	2.337	2.337	2.346	2.318	2.370	194,627,626	2.3536	0.82%
2017-07-11	0	4.900	4.900	4.910	4.760	4.930	114,539,207	557,717,167	4.8692	2.318	2.318	2.323	2.252	2.332	242,124,968	2.3034	3.16%
2017-07-10	0	4.750	4.750	4.760	4.750	4.810	50,225,965	239,475,585	4.7680	2.247	2.247	2.252	2.247	2.275	106,172,904	2.2555	-0.84%
2017-07-07	0	4.790	4.780	4.790	4.780	4.820	35,051,436	167,924,471	4.7908	2.266	2.261	2.266	2.261	2.280	74,095,395	2.2663	-0.83%
2017-07-06	0	4.830	4.820	4.830	4.810	4.850	33,444,654	161,527,436	4.8297	2.285	2.280	2.285	2.275	2.294	70,698,811	2.2847	0.00%
2017-07-05	0	4.830	4.830	4.840	4.800	4.850	40,602,692	196,081,421	4.8293	2.285	2.285	2.290	2.271	2.294	85,830,221	2.2845	0.42%
2017-07-04	0	4.810	4.810	4.820	4.790	4.860	49,594,333	239,389,439	4.8270	2.275	2.275	2.280	2.266	2.299	104,837,694	2.2834	-0.21%
2017-07-03	0	4.820	4.810	4.820	4.780	4.840	23,194,598	111,772,211	4.8189	2.280	2.275	2.280	2.261	2.290	49,031,170	2.2796	0.84%
2017-06-30	0	4.780	4.780	4.790	4.770	4.830	35,074,781	168,346,606	4.7996	2.261	2.261	2.266	2.256	2.285	74,144,744	2.2705	-1.04%
2017-06-29	0	4.830	4.820	4.830	4.810	4.840	27,688,440	133,636,783	4.8264	2.285	2.280	2.285	2.275	2.290	58,530,723	2.2832	0.62%
2017-06-28	0	4.800	4.800	4.810	4.770	4.840	40,914,523	196,872,895	4.8118	2.271	2.271	2.275	2.256	2.290	86,489,402	2.2763	0.00%
2017-06-27	0	4.800	4.800	4.810	4.800	4.840	30,730,571	148,169,863	4.8216	2.271	2.271	2.275	2.271	2.290	64,961,498	2.2809	-0.62%
2017-06-26	0	4.830	4.820	4.830	4.770	4.850	32,749,035	158,071,285	4.8267	2.285	2.280	2.285	2.256	2.294	69,228,339	2.2833	1.26%
2017-06-23	0	4.770	4.770	4.780	4.760	4.810	31,979,347	152,777,252	4.7774	2.256	2.256	2.261	2.252	2.275	67,601,292	2.2600	-0.42%
2017-06-22	0	4.790	4.790	4.800	4.720	4.840	75,233,259	361,772,846	4.8087	2.266	2.266	2.271	2.233	2.290	159,035,940	2.2748	1.48%
2017-06-21	0	4.720	4.710	4.720	4.690	4.740	26,511,303	124,981,314	4.7143	2.233	2.228	2.233	2.219	2.242	56,042,368	2.2301	0.21%
2017-06-20	0	4.710	4.710	4.720	4.700	4.760	39,950,710	188,354,362	4.7147	2.228	2.228	2.233	2.223	2.252	84,451,994	2.2303	-0.42%
2017-06-19	0	4.730	4.730	4.740	4.700	4.740	44,548,000	210,519,776	4.7257	2.238	2.238	2.242	2.223	2.242	94,170,227	2.2355	0.21%
2017-06-16	0	4.720	4.710	4.720	4.700	4.730	25,211,734	118,900,566	4.7161	2.233	2.228	2.233	2.223	2.238	53,295,203	2.2310	0.64%
2017-06-15	0	4.690	4.690	4.700	4.690	4.730	41,094,536	193,335,635	4.7047	2.219	2.219	2.223	2.219	2.238	86,869,933	2.2256	-1.05%
2017-06-14	0	4.740	4.730	4.740	4.720	4.790	42,145,960	199,495,044	4.7334	2.242	2.238	2.242	2.233	2.266	89,092,543	2.2392	-0.21%
2017-06-13	0	4.750	4.750	4.760	4.740	4.790	46,135,774	219,733,784	4.7628	2.247	2.247	2.252	2.242	2.266	97,526,630	2.2531	-0.21%
2017-06-12	0	4.760	4.750	4.760	4.750	4.790	42,087,000	200,676,120	4.7681	2.252	2.247	2.252	2.247	2.266	88,967,907	2.2556	-0.83%
2017-06-09	0	4.800	4.790	4.800	4.740	4.800	91,851,167	438,959,833	4.7790	2.271	2.266	2.271	2.242	2.271	194,164,614	2.2608	0.63%
2017-06-08	0	4.770	4.770	4.780	4.760	4.790	31,089,661	148,326,684	4.7709	2.256	2.256	2.261	2.252	2.266	65,720,581	2.2569	0.21%
2017-06-07	0	4.760	4.760	4.770	4.750	4.800	31,917,914	152,441,744	4.7761	2.252	2.252	2.256	2.247	2.271	67,471,428	2.2594	0.21%
2017-06-06	0	4.750	4.750	4.770	4.740	4.790	50,913,725	242,414,580	4.7613	2.247	2.247	2.256	2.242	2.266	107,626,763	2.2524	-0.21%
2017-06-05	0	4.760	4.760	4.770	4.750	4.820	42,500,101	202,932,984	4.7749	2.252	2.252	2.256	2.247	2.280	89,841,163	2.2588	-0.42%
2017-06-02	0	4.780	4.770	4.780	4.770	4.850	79,856,777	384,199,128	4.8111	2.261	2.256	2.261	2.256	2.294	168,809,616	2.2759	0.00%
2017-06-01	0	4.780	4.780	4.790	4.750	4.820	80,388,725	384,270,457	4.7802	2.261	2.261	2.266	2.247	2.280	169,934,104	2.2613	-0.62%
2017-05-31	0	4.810	4.800	4.810	4.790	4.850	92,146,967	444,188,678	4.8204	2.275	2.271	2.275	2.266	2.294	194,789,907	2.2803	0.29%
2017-05-29	0	5.040	5.030	5.040	5.010	5.070	44,085,283	222,305,922	5.0426	2.269	2.264	2.269	2.255	2.282	97,927,606	2.2701	0.40%
2017-05-26	0	5.020	5.010	5.020	4.980	5.040	64,129,608	321,264,700	5.0096	2.260	2.255	2.260	2.242	2.269	142,452,504	2.2552	0.20%
2017-05-25	0	5.010	5.000	5.010	4.890	5.020	83,922,697	417,292,818	4.9723	2.255	2.251	2.255	2.201	2.260	186,419,327	2.2385	2.66%
2017-05-24	0	4.880	4.870	4.880	4.850	4.880	36,629,780	178,211,348	4.8652	2.197	2.192	2.197	2.183	2.197	81,366,533	2.1902	0.41%
2017-05-23	0	4.860	4.860	4.870	4.810	4.900	71,638,072	348,821,638	4.8692	2.188	2.188	2.192	2.165	2.206	159,131,220	2.1920	0.41%
2017-05-22	0	4.840	4.840	4.850	4.840	4.890	27,097,778	131,652,395	4.8584	2.179	2.179	2.183	2.179	2.201	60,192,888	2.1872	0.21%
2017-05-19	0	4.830	4.830	4.840	4.810	4.850	31,985,883	154,603,644	4.8335	2.174	2.174	2.179	2.165	2.183	71,050,943	2.1760	0.00%
2017-05-18	0	4.830	4.820	4.830	4.810	4.850	43,608,036	210,717,781	4.8321	2.174	2.170	2.174	2.165	2.183	96,867,486	2.1753	-0.82%
2017-05-17	0	4.870	4.870	4.880	4.860	4.890	42,134,466	205,195,963	4.8700	2.192	2.192	2.197	2.188	2.201	93,594,213	2.1924	-0.20%
2017-05-16	0	4.880	4.880	4.890	4.860	4.950	66,372,014	323,971,117	4.8811	2.197	2.197	2.201	2.188	2.228	147,433,610	2.1974	-1.21%
2017-05-15	0	4.940	4.930	4.940	4.880	4.940	52,111,006	256,790,802	4.9278	2.224	2.219	2.224	2.197	2.224	115,755,320	2.2184	1.44%
2017-05-12	0	4.870	4.870	4.880	4.850	4.900	39,666,478	193,452,671	4.8770	2.192	2.192	2.197	2.183	2.206	88,112,017	2.1955	-0.41%
2017-05-11	0	4.890	4.880	4.890	4.880	4.930	40,831,909	200,080,328	4.9001	2.201	2.197	2.201	2.197	2.219	90,700,815	2.2059	0.20%
2017-05-10	0	4.880	4.880	4.890	4.880	4.950	63,554,822	311,986,711	4.9089	2.197	2.197	2.201	2.197	2.228	141,175,719	2.2099	0.00%
2017-05-09	0	4.880	4.870	4.880	4.800	4.910	57,912,032	281,016,574	4.8525	2.197	2.192	2.197	2.161	2.210	128,641,266	2.1845	0.41%
2017-05-08	0	4.860	4.860	4.880	4.750	4.920	164,359,978	795,620,555	4.8407	2.188	2.188	2.197	2.138	2.215	365,096,422	2.1792	2.10%
2017-05-05	0	4.760	4.750	4.760	4.750	4.840	80,702,427	386,677,650	4.7914	2.143	2.138	2.143	2.138	2.179	179,266,070	2.1570	-1.65%
2017-05-04	0	4.840	4.830	4.840	4.820	4.900	125,981,742	610,025,990	4.8422	2.179	2.174	2.179	2.170	2.206	279,846,005	2.1799	-1.02%
2017-05-02	0	4.890	4.890	4.900	4.890	5.120	52,096,745	257,830,561	4.9491	2.201	2.201	2.206	2.201	2.305	115,723,642	2.2280	-0.81%
2017-04-28	0	4.930	4.930	4.940	4.900	4.960	99,481,287	490,170,131	4.9273	2.219	2.219	2.224	2.206	2.233	220,979,964	2.2182	-0.40%
2017-04-27	0	4.950	4.940	4.950	4.870	5.000	143,729,850	708,359,941	4.9284	2.228	2.224	2.228	2.192	2.251	319,270,267	2.2187	-1.20%
2017-04-26	0	5.010	5.000	5.010	4.950	5.090	98,268,577	492,531,984	5.0121	2.255	2.251	2.255	2.228	2.291	218,286,144	2.2564	-1.38%
2017-04-25	0	5.080	5.080	5.090	4.990	5.100	59,159,081	299,294,263	5.0591	2.287	2.287	2.291	2.246	2.296	131,411,364	2.2775	1.80%
2017-04-24	0	4.990	4.980	4.990	4.940	5.010	28,889,896	143,900,004	4.9810	2.246	2.242	2.246	2.224	2.255	64,173,759	2.2423	0.40%
2017-04-21	0	4.970	4.960	4.970	4.950	5.000	35,235,978	175,273,444	4.9743	2.237	2.233	2.237	2.228	2.251	78,270,450	2.2393	0.00%
2017-04-20	0	4.970	4.960	4.970	4.930	4.980	34,057,507	168,562,221	4.9493	2.237	2.233	2.237	2.219	2.242	75,652,687	2.2281	0.20%
2017-04-19	0	4.960	4.960	4.970	4.920	5.010	51,851,900	256,541,618	4.9476	2.233	2.233	2.237	2.215	2.255	115,179,762	2.2273	-1.00%
2017-04-18	0	5.010	5.000	5.010	4.980	5.090	68,029,200	340,706,747	5.0082	2.255	2.251	2.255	2.242	2.291	151,114,753	2.2546	-1.38%
2017-04-13	0	5.080	5.080	5.090	5.060	5.120	31,800,178	161,798,328	5.0880	2.287	2.287	2.291	2.278	2.305	70,638,433	2.2905	-0.59%
2017-04-12	0	5.110	5.100	5.110	5.050	5.120	31,991,606	162,539,211	5.0807	2.300	2.296	2.300	2.273	2.305	71,063,656	2.2872	0.59%
2017-04-11	0	5.080	5.070	5.080	5.030	5.140	56,465,191	286,273,095	5.0699	2.287	2.282	2.287	2.264	2.314	125,427,367	2.2824	-0.59%
2017-04-10	0	5.110	5.110	5.120	5.100	5.140	25,474,200	130,385,870	5.1183	2.300	2.300	2.305	2.296	2.314	56,586,399	2.3042	-0.39%
2017-04-07	0	5.130	5.120	5.130	5.090	5.170	64,764,327	331,250,348	5.1147	2.309	2.305	2.309	2.291	2.327	143,862,419	2.3025	-0.77%
2017-04-06	0	5.170	5.160	5.170	5.150	5.200	31,752,000	164,070,966	5.1673	2.327	2.323	2.327	2.318	2.341	70,531,414	2.3262	-0.39%
2017-04-05	0	5.190	5.180	5.190	5.140	5.200	65,354,590	338,404,221	5.1780	2.336	2.332	2.336	2.314	2.341	145,173,584	2.3310	0.19%
2017-04-03	0	5.180	5.170	5.180	5.140	5.220	22,236,709	115,202,319	5.1807	2.332	2.327	2.332	2.314	2.350	49,394,889	2.3323	0.58%
2017-03-31	0	5.150	5.150	5.160	5.120	5.180	40,501,532	208,484,463	5.1476	2.318	2.318	2.323	2.305	2.332	89,966,941	2.3173	0.00%
2017-03-30	0	5.150	5.150	5.170	5.140	5.220	37,992,758	196,029,902	5.1597	2.318	2.318	2.327	2.314	2.350	84,394,146	2.3228	-1.34%
2017-03-29	0	5.220	5.210	5.220	5.170	5.230	45,365,597	235,989,050	5.2019	2.350	2.345	2.350	2.327	2.354	100,771,595	2.3418	0.38%
2017-03-28	0	5.200	5.190	5.200	5.170	5.220	31,636,002	164,453,172	5.1983	2.341	2.336	2.341	2.327	2.350	70,273,745	2.3402	0.19%
2017-03-27	0	5.190	5.180	5.190	5.150	5.290	68,208,816	354,109,314	5.1915	2.336	2.332	2.336	2.318	2.381	151,513,738	2.3371	-0.95%
2017-03-24	0	5.240	5.230	5.240	5.210	5.310	60,116,198	314,248,620	5.2274	2.359	2.354	2.359	2.345	2.390	133,537,429	2.3533	-0.19%
2017-03-23	0	5.250	5.230	5.250	5.230	5.300	49,239,380	258,763,902	5.2552	2.363	2.354	2.363	2.354	2.386	109,376,514	2.3658	-0.38%
2017-03-22	0	5.270	5.260	5.270	5.210	5.300	56,745,239	298,000,168	5.2515	2.372	2.368	2.372	2.345	2.386	126,049,443	2.3642	-1.13%
2017-03-21	0	5.330	5.310	5.330	5.300	5.380	53,355,740	284,647,674	5.3349	2.399	2.390	2.399	2.386	2.422	118,520,275	2.4017	0.00%
2017-03-20	0	5.330	5.310	5.330	5.300	5.370	53,602,943	285,820,299	5.3322	2.399	2.390	2.399	2.386	2.417	119,069,392	2.4005	0.38%
2017-03-17	0	5.310	5.310	5.320	5.300	5.370	59,915,724	319,434,440	5.3314	2.390	2.390	2.395	2.386	2.417	133,092,111	2.4001	-0.56%
2017-03-16	0	5.340	5.330	5.340	5.290	5.380	50,961,646	271,651,588	5.3305	2.404	2.399	2.404	2.381	2.422	113,202,221	2.3997	1.52%
2017-03-15	0	5.260	5.260	5.270	5.240	5.300	61,306,217	324,043,736	5.2857	2.368	2.368	2.372	2.359	2.386	136,180,844	2.3795	-0.19%
2017-03-14	0	5.270	5.260	5.270	5.250	5.320	65,056,596	343,901,342	5.2862	2.372	2.368	2.372	2.363	2.395	144,511,643	2.3797	0.00%
2017-03-13	0	5.270	5.260	5.270	5.170	5.270	55,176,948	289,352,405	5.2441	2.372	2.368	2.372	2.327	2.372	122,565,764	2.3608	1.93%
2017-03-10	0	5.170	5.170	5.180	5.150	5.210	48,357,478	250,039,430	5.1706	2.327	2.327	2.332	2.318	2.345	107,417,526	2.3277	-0.39%
2017-03-09	0	5.190	5.180	5.190	5.170	5.250	70,795,974	368,232,454	5.2013	2.336	2.332	2.336	2.327	2.363	157,260,649	2.3415	-1.33%
2017-03-08	0	5.260	5.250	5.260	5.190	5.280	39,189,986	205,601,204	5.2463	2.368	2.363	2.368	2.336	2.377	87,053,575	2.3618	0.38%
2017-03-07	0	5.240	5.230	5.240	5.230	5.320	46,131,390	242,771,253	5.2626	2.359	2.354	2.359	2.354	2.395	102,472,668	2.3691	-0.19%
2017-03-06	0	5.250	5.250	5.260	5.240	5.290	26,888,923	141,431,376	5.2598	2.363	2.363	2.368	2.359	2.381	59,728,954	2.3679	0.19%
2017-03-03	0	5.240	5.230	5.240	5.220	5.290	99,868,798	523,289,593	5.2398	2.359	2.354	2.359	2.350	2.381	221,840,750	2.3589	-1.32%
2017-03-02	0	5.310	5.300	5.310	5.270	5.410	55,212,747	294,044,141	5.3257	2.390	2.386	2.390	2.372	2.435	122,645,285	2.3975	-0.38%
2017-03-01	0	5.330	5.320	5.330	5.310	5.390	46,732,542	249,951,525	5.3486	2.399	2.395	2.399	2.390	2.426	103,808,020	2.4078	0.00%
2017-02-28	0	5.330	5.320	5.330	5.320	5.380	52,611,443	280,848,307	5.3382	2.399	2.395	2.399	2.395	2.422	116,866,952	2.4031	0.00%
2017-02-27	0	5.330	5.330	5.340	5.330	5.420	49,843,086	267,471,411	5.3663	2.399	2.399	2.404	2.399	2.440	110,717,540	2.4158	-1.66%
2017-02-24	0	5.420	5.410	5.420	5.370	5.460	52,208,992	282,414,137	5.4093	2.440	2.435	2.440	2.417	2.458	115,972,978	2.4352	0.18%
2017-02-23	0	5.410	5.410	5.420	5.390	5.500	88,076,387	479,001,419	5.4385	2.435	2.435	2.440	2.426	2.476	195,646,009	2.4483	-0.18%
2017-02-22	0	5.420	5.420	5.430	5.380	5.450	77,194,092	418,785,452	5.4251	2.440	2.440	2.444	2.422	2.453	171,472,929	2.4423	0.93%
2017-02-21	0	5.370	5.360	5.370	5.350	5.470	47,421,117	256,327,453	5.4053	2.417	2.413	2.417	2.408	2.462	105,337,567	2.4334	-0.92%
2017-02-20	0	5.420	5.420	5.430	5.350	5.450	111,016,767	600,696,108	5.4109	2.440	2.440	2.444	2.408	2.453	246,603,978	2.4359	0.56%
2017-02-17	0	5.390	5.390	5.400	5.350	5.430	161,845,501	873,270,737	5.3957	2.426	2.426	2.431	2.408	2.444	359,510,959	2.4291	0.19%
2017-02-16	0	5.380	5.380	5.390	5.360	5.490	1,048,775,486	5,604,019,952	5.3434	2.422	2.422	2.426	2.413	2.472	2,329,667,979	2.4055	-0.37%
2017-02-15	0	5.400	5.400	5.410	5.300	5.490	203,779,823	1,105,717,015	5.4260	2.431	2.431	2.435	2.386	2.472	452,660,588	2.4427	1.89%
2017-02-14	0	5.300	5.290	5.300	5.290	5.360	55,497,201	294,835,415	5.3126	2.386	2.381	2.386	2.381	2.413	123,277,149	2.3916	-0.38%
2017-02-13	0	5.320	5.320	5.330	5.270	5.340	69,039,813	366,534,166	5.3090	2.395	2.395	2.399	2.372	2.404	153,359,650	2.3900	1.14%
2017-02-10	0	5.260	5.250	5.260	5.220	5.280	57,584,539	302,662,567	5.2560	2.368	2.363	2.368	2.350	2.377	127,913,799	2.3661	1.35%
2017-02-09	0	5.190	5.180	5.190	5.100	5.210	59,535,930	307,214,391	5.1602	2.336	2.332	2.336	2.296	2.345	132,248,467	2.3230	1.96%
2017-02-08	0	5.090	5.080	5.090	5.020	5.100	56,083,302	283,559,735	5.0560	2.291	2.287	2.291	2.260	2.296	124,579,068	2.2761	0.99%
2017-02-07	0	5.040	5.040	5.050	5.030	5.090	31,662,247	159,966,103	5.0523	2.269	2.269	2.273	2.264	2.291	70,332,043	2.2744	-0.59%
2017-02-06	0	5.070	5.070	5.080	5.060	5.100	19,143,012	97,247,903	5.0801	2.282	2.282	2.287	2.278	2.296	42,522,792	2.2870	0.20%
2017-02-03	0	5.060	5.050	5.060	5.040	5.110	19,926,249	100,883,174	5.0628	2.278	2.273	2.278	2.269	2.300	44,262,614	2.2792	0.20%
2017-02-02	0	5.050	5.050	5.060	5.030	5.100	28,676,917	145,028,785	5.0573	2.273	2.273	2.278	2.264	2.296	63,700,664	2.2767	-1.17%
2017-02-01	0	5.110	5.100	5.110	5.000	5.110	20,422,435	103,405,026	5.0633	2.300	2.296	2.300	2.251	2.300	45,364,803	2.2794	-0.39%
2017-01-27	0	5.130	5.130	5.140	5.110	5.150	4,135,998	21,236,535	5.1346	2.309	2.309	2.314	2.300	2.318	9,187,383	2.3115	-0.19%
2017-01-26	0	5.140	5.130	5.140	5.110	5.170	21,533,946	110,697,750	5.1406	2.314	2.309	2.314	2.300	2.327	47,833,826	2.3142	0.78%
2017-01-25	0	5.100	5.100	5.120	5.100	5.160	19,554,395	100,064,824	5.1173	2.296	2.296	2.305	2.296	2.323	43,436,606	2.3037	-0.97%
2017-01-24	0	5.150	5.140	5.150	5.130	5.190	27,433,074	141,624,354	5.1625	2.318	2.314	2.318	2.309	2.336	60,937,689	2.3241	0.19%
2017-01-23	0	5.140	5.140	5.150	5.120	5.200	18,917,522	97,445,896	5.1511	2.314	2.314	2.318	2.305	2.341	42,021,906	2.3189	0.00%
2017-01-20	0	5.140	5.140	5.150	5.100	5.180	28,287,040	145,441,735	5.1416	2.314	2.314	2.318	2.296	2.332	62,834,622	2.3147	-0.58%
2017-01-19	0	5.170	5.160	5.170	5.120	5.190	27,851,258	143,777,620	5.1623	2.327	2.323	2.327	2.305	2.336	61,866,610	2.3240	0.19%
2017-01-18	0	5.160	5.150	5.160	5.120	5.180	26,243,055	135,588,614	5.1666	2.323	2.318	2.323	2.305	2.332	58,294,273	2.3259	0.58%
2017-01-17	0	5.130	5.120	5.130	5.080	5.150	22,381,901	114,604,135	5.1204	2.309	2.305	2.309	2.287	2.318	49,717,407	2.3051	0.79%
2017-01-16	0	5.090	5.090	5.100	5.040	5.150	28,561,018	145,289,083	5.0870	2.291	2.291	2.296	2.269	2.318	63,443,215	2.2901	-1.36%
2017-01-13	0	5.160	5.150	5.160	5.120	5.180	49,299,494	253,950,907	5.1512	2.323	2.318	2.323	2.305	2.332	109,510,047	2.3190	0.19%
2017-01-12	0	5.150	5.140	5.150	5.100	5.180	89,903,834	462,342,230	5.1426	2.318	2.314	2.318	2.296	2.332	199,705,357	2.3151	-0.19%
2017-01-11	0	5.160	5.150	5.160	5.110	5.180	33,217,909	171,381,554	5.1593	2.323	2.318	2.323	2.300	2.332	73,787,669	2.3226	0.39%
2017-01-10	0	5.140	5.130	5.140	5.100	5.170	23,908,432	123,081,809	5.1481	2.314	2.309	2.314	2.296	2.327	53,108,324	2.3176	0.39%
2017-01-09	0	5.120	5.120	5.130	5.090	5.150	24,388,368	125,153,351	5.1317	2.305	2.305	2.309	2.291	2.318	54,174,417	2.3102	0.00%
2017-01-06	0	5.120	5.120	5.130	5.100	5.150	31,825,410	163,295,650	5.1310	2.305	2.305	2.309	2.296	2.318	70,694,481	2.3099	0.00%
2017-01-05	0	5.120	5.120	5.130	5.080	5.160	74,614,581	382,333,952	5.1241	2.305	2.305	2.309	2.287	2.323	165,743,005	2.3068	0.20%
2017-01-04	0	5.110	5.100	5.110	5.040	5.120	95,376,767	485,539,484	5.0908	2.300	2.296	2.300	2.269	2.305	211,862,503	2.2918	1.39%
2017-01-03	0	5.040	5.030	5.040	4.900	5.070	64,672,056	325,545,007	5.0338	2.269	2.264	2.269	2.206	2.282	143,657,456	2.2661	2.23%
2016-12-30	0	4.930	4.920	4.930	4.870	4.940	33,453,784	164,471,602	4.9164	2.219	2.215	2.219	2.192	2.224	74,311,624	2.2133	0.61%
2016-12-29	0	4.900	4.890	4.900	4.840	4.900	24,812,293	121,020,293	4.8774	2.206	2.201	2.206	2.179	2.206	55,116,090	2.1957	0.41%
2016-12-28	0	4.880	4.880	4.890	4.800	4.900	30,515,056	148,596,276	4.8696	2.197	2.197	2.201	2.161	2.206	67,783,763	2.1922	1.46%
2016-12-23	0	4.810	4.810	4.820	4.810	4.870	21,157,568	101,903,717	4.8164	2.165	2.165	2.170	2.165	2.192	46,997,770	2.1683	-0.82%
2016-12-22	0	4.850	4.850	4.870	4.840	4.920	45,466,432	221,424,469	4.8701	2.183	2.183	2.192	2.179	2.215	100,995,582	2.1924	-1.22%
2016-12-21	0	4.910	4.910	4.920	4.870	4.930	28,501,401	139,973,920	4.9111	2.210	2.210	2.215	2.192	2.219	63,310,787	2.2109	1.03%
2016-12-20	0	4.860	4.860	4.870	4.860	4.930	47,707,324	232,829,582	4.8804	2.188	2.188	2.192	2.188	2.219	105,973,325	2.1971	-1.22%
2016-12-19	0	4.920	4.920	4.930	4.910	4.990	38,795,810	191,411,775	4.9338	2.215	2.215	2.219	2.210	2.246	86,177,983	2.2211	-1.60%
2016-12-16	0	5.000	4.990	5.000	4.980	5.060	56,938,126	285,450,596	5.0133	2.251	2.246	2.251	2.242	2.278	126,477,908	2.2569	0.00%
2016-12-15	0	5.000	5.000	5.010	4.970	5.080	76,461,000	383,911,645	5.0210	2.251	2.251	2.255	2.237	2.287	169,844,496	2.2604	-2.72%
2016-12-14	0	5.140	5.130	5.140	5.110	5.180	38,926,429	200,250,936	5.1443	2.314	2.309	2.314	2.300	2.332	86,468,130	2.3159	0.78%
2016-12-13	0	5.100	5.090	5.100	5.050	5.150	52,884,445	269,987,622	5.1052	2.296	2.291	2.296	2.273	2.318	117,473,377	2.2983	0.39%
2016-12-12	0	5.080	5.070	5.080	5.080	5.190	44,863,143	229,797,219	5.1222	2.287	2.282	2.287	2.287	2.336	99,655,483	2.3059	-1.55%
2016-12-09	0	5.160	5.160	5.170	5.110	5.230	77,690,908	403,752,298	5.1969	2.323	2.323	2.327	2.300	2.354	172,576,517	2.3396	0.39%
2016-12-08	0	5.140	5.140	5.150	5.100	5.180	45,629,546	234,795,769	5.1457	2.314	2.314	2.318	2.296	2.332	101,357,911	2.3165	1.38%
2016-12-07	0	5.070	5.070	5.080	5.050	5.100	23,756,859	120,506,044	5.0725	2.282	2.282	2.287	2.273	2.296	52,771,632	2.2835	0.20%
2016-12-06	0	5.060	5.050	5.060	5.020	5.090	25,252,133	127,593,984	5.0528	2.278	2.273	2.278	2.260	2.291	56,093,117	2.2747	0.60%
2016-12-05	0	5.030	5.030	5.040	5.010	5.090	46,332,485	233,623,959	5.0423	2.264	2.264	2.269	2.255	2.291	102,919,365	2.2700	-0.40%
2016-12-02	0	5.050	5.050	5.060	5.020	5.110	99,265,253	501,623,213	5.0534	2.273	2.273	2.278	2.260	2.300	220,500,083	2.2749	-0.59%
2016-12-01	0	5.080	5.080	5.090	5.070	5.150	37,844,427	193,186,470	5.1048	2.287	2.287	2.291	2.282	2.318	84,064,655	2.2981	0.40%
2016-11-30	0	5.060	5.060	5.070	5.060	5.140	42,162,330	214,575,828	5.0893	2.278	2.278	2.282	2.278	2.314	93,656,108	2.2911	-0.78%
2016-11-29	0	5.100	5.100	5.110	5.050	5.130	58,271,929	297,005,794	5.0969	2.296	2.296	2.300	2.273	2.309	129,440,713	2.2945	-0.39%
2016-11-28	0	5.120	5.120	5.130	5.100	5.160	55,998,285	287,148,835	5.1278	2.305	2.305	2.309	2.296	2.323	124,390,218	2.3085	0.39%
2016-11-25	0	5.100	5.100	5.110	5.010	5.130	45,345,715	230,649,490	5.0865	2.296	2.296	2.300	2.255	2.309	100,727,431	2.2898	0.99%
2016-11-24	0	5.050	5.040	5.050	4.960	5.050	34,973,200	175,664,650	5.0228	2.273	2.269	2.273	2.233	2.273	77,686,736	2.2612	0.60%
2016-11-23	0	5.020	5.020	5.030	4.930	5.110	58,202,236	293,707,856	5.0463	2.260	2.260	2.264	2.219	2.300	129,285,903	2.2718	1.41%
2016-11-22	0	4.950	4.950	4.960	4.870	4.970	28,637,800	141,176,213	4.9297	2.228	2.228	2.233	2.192	2.237	63,613,773	2.2193	2.06%
2016-11-21	0	4.850	4.840	4.850	4.800	4.880	25,609,432	124,271,343	4.8526	2.183	2.179	2.183	2.161	2.197	56,886,793	2.1845	0.62%
2016-11-18	0	4.820	4.820	4.830	4.780	4.840	19,839,088	95,600,531	4.8188	2.170	2.170	2.174	2.152	2.179	44,069,001	2.1693	0.42%
2016-11-17	0	4.800	4.800	4.810	4.800	4.880	32,912,343	158,981,211	4.8304	2.161	2.161	2.165	2.161	2.197	73,108,909	2.1746	-1.03%
2016-11-16	0	4.850	4.850	4.860	4.850	4.930	31,784,408	154,787,343	4.8699	2.183	2.183	2.188	2.183	2.219	70,603,402	2.1923	0.00%
2016-11-15	0	4.850	4.850	4.870	4.840	4.930	37,914,322	184,699,059	4.8715	2.183	2.183	2.192	2.179	2.219	84,219,915	2.1931	-0.82%
2016-11-14	0	4.890	4.890	4.900	4.860	4.930	45,331,016	221,945,861	4.8961	2.201	2.201	2.206	2.188	2.219	100,694,780	2.2041	-0.41%
2016-11-11	0	4.910	4.910	4.920	4.890	4.970	46,654,801	229,764,576	4.9248	2.210	2.210	2.215	2.201	2.237	103,635,332	2.2170	-1.60%
2016-11-10	0	4.990	4.990	5.000	4.980	5.030	24,507,046	122,681,254	5.0060	2.246	2.246	2.251	2.242	2.264	54,438,039	2.2536	1.42%
2016-11-09	0	4.920	4.920	4.930	4.810	5.050	79,030,444	387,063,391	4.8976	2.215	2.215	2.219	2.165	2.273	175,552,058	2.2048	-1.99%
2016-11-08	0	5.020	5.010	5.020	4.950	5.030	15,616,388	78,236,759	5.0099	2.260	2.255	2.260	2.228	2.264	34,689,025	2.2554	0.40%
2016-11-07	0	5.000	4.990	5.000	4.950	5.030	16,748,421	83,725,852	4.9990	2.251	2.246	2.251	2.228	2.264	37,203,635	2.2505	0.40%
2016-11-04	0	4.980	4.970	4.980	4.960	5.010	15,791,019	78,600,222	4.9775	2.242	2.237	2.242	2.233	2.255	35,076,937	2.2408	0.20%
2016-11-03	0	4.970	4.970	4.980	4.920	4.990	32,175,881	159,797,156	4.9664	2.237	2.237	2.242	2.215	2.246	71,472,990	2.2358	0.40%
2016-11-02	0	4.950	4.940	4.950	4.930	5.020	49,333,302	244,994,947	4.9661	2.228	2.224	2.228	2.219	2.260	109,585,145	2.2357	-2.37%
2016-11-01	0	5.070	5.060	5.070	5.000	5.100	25,084,531	127,169,521	5.0696	2.282	2.278	2.282	2.251	2.296	55,720,819	2.2823	1.20%
2016-10-31	0	5.010	5.000	5.010	5.000	5.090	39,208,788	197,317,265	5.0325	2.255	2.251	2.255	2.251	2.291	87,095,340	2.2655	-0.79%
2016-10-28	0	5.050	5.050	5.060	5.020	5.090	30,336,227	152,967,176	5.0424	2.273	2.273	2.278	2.260	2.291	67,386,526	2.2700	-0.59%
2016-10-27	0	5.080	5.070	5.080	5.040	5.140	26,064,182	132,030,300	5.0656	2.287	2.282	2.287	2.269	2.314	57,896,939	2.2804	-0.78%
2016-10-26	0	5.120	5.110	5.120	5.090	5.170	24,789,972	126,802,526	5.1151	2.305	2.300	2.305	2.291	2.327	55,066,508	2.3027	-1.16%
2016-10-25	0	5.180	5.170	5.180	5.110	5.180	18,684,500	96,461,300	5.1626	2.332	2.327	2.332	2.300	2.332	41,504,289	2.3241	0.19%
2016-10-24	0	5.170	5.170	5.180	5.090	5.180	26,252,858	135,089,566	5.1457	2.327	2.327	2.332	2.291	2.332	58,316,049	2.3165	0.19%
2016-10-20	0	5.160	5.140	5.160	5.120	5.180	30,435,230	156,721,810	5.1494	2.323	2.314	2.323	2.305	2.332	67,606,444	2.3181	0.98%
2016-10-19	0	5.110	5.090	5.110	5.080	5.160	17,771,404	90,799,856	5.1093	2.300	2.291	2.300	2.287	2.323	39,476,009	2.3001	-0.20%
2016-10-18	0	5.120	5.120	5.130	5.060	5.140	23,028,139	117,723,021	5.1121	2.305	2.305	2.309	2.278	2.314	51,152,910	2.3014	1.19%
2016-10-17	0	5.060	5.050	5.060	5.020	5.090	22,166,448	112,035,062	5.0543	2.278	2.273	2.278	2.260	2.291	49,238,817	2.2753	-0.59%
2016-10-14	0	5.090	5.080	5.090	5.030	5.090	34,338,332	173,958,721	5.0660	2.291	2.287	2.291	2.264	2.291	76,276,490	2.2806	0.79%
2016-10-13	0	5.050	5.040	5.050	5.020	5.100	40,240,025	203,253,524	5.0510	2.273	2.269	2.273	2.260	2.296	89,386,050	2.2739	-1.17%
2016-10-12	0	5.110	5.110	5.120	5.050	5.150	43,031,522	219,121,964	5.0921	2.300	2.300	2.305	2.273	2.318	95,586,863	2.2924	-0.78%
2016-10-11	0	5.150	5.150	5.160	5.110	5.270	50,836,000	262,955,761	5.1726	2.318	2.318	2.323	2.300	2.372	112,923,121	2.3286	-0.96%
2016-10-07	0	5.200	5.190	5.200	5.180	5.230	24,549,467	127,638,606	5.1992	2.341	2.336	2.341	2.332	2.354	54,532,269	2.3406	-0.19%
2016-10-06	0	5.210	5.200	5.210	5.170	5.220	28,946,310	150,580,939	5.2021	2.345	2.341	2.345	2.327	2.350	64,299,073	2.3419	0.58%
2016-10-05	0	5.180	5.170	5.180	5.130	5.200	22,687,050	117,478,175	5.1782	2.332	2.327	2.332	2.309	2.341	50,395,242	2.3311	0.00%
2016-10-04	0	5.180	5.180	5.190	5.160	5.270	20,267,559	105,076,283	5.1845	2.332	2.332	2.336	2.323	2.372	45,020,773	2.3340	0.00%
2016-10-03	0	5.180	5.170	5.180	5.150	5.250	15,195,891	78,873,064	5.1904	2.332	2.327	2.332	2.318	2.363	33,754,966	2.3366	0.58%
2016-09-30	0	5.150	5.140	5.150	5.110	5.210	36,418,117	187,571,418	5.1505	2.318	2.314	2.318	2.300	2.345	80,896,362	2.3187	-1.53%
2016-09-29	0	5.230	5.230	5.240	5.200	5.280	38,263,907	200,300,171	5.2347	2.354	2.354	2.359	2.341	2.377	84,996,455	2.3566	0.00%
2016-09-28	0	5.230	5.230	5.240	5.200	5.270	41,125,091	215,034,264	5.2288	2.354	2.354	2.359	2.341	2.372	91,352,066	2.3539	-0.38%
2016-09-27	0	5.250	5.250	5.260	5.160	5.280	45,125,761	236,634,514	5.2439	2.363	2.363	2.368	2.323	2.377	100,238,842	2.3607	0.19%
2016-09-26	0	5.240	5.230	5.240	5.210	5.290	49,030,071	257,302,558	5.2479	2.359	2.354	2.359	2.345	2.381	108,911,572	2.3625	-1.50%
2016-09-23	0	5.320	5.310	5.320	5.290	5.390	39,038,949	208,117,601	5.3310	2.395	2.390	2.395	2.381	2.426	86,718,073	2.3999	-0.75%
2016-09-22	0	5.360	5.350	5.360	5.320	5.420	49,523,493	266,177,192	5.3748	2.413	2.408	2.413	2.395	2.440	110,007,621	2.4196	0.37%
2016-09-21	0	5.340	5.340	5.350	5.260	5.370	35,350,218	188,439,043	5.3306	2.404	2.404	2.408	2.368	2.417	78,524,214	2.3998	0.75%
2016-09-20	0	5.300	5.290	5.300	5.250	5.320	33,682,076	178,675,544	5.3048	2.386	2.381	2.386	2.363	2.395	74,818,734	2.3881	0.38%
2016-09-19	0	5.280	5.270	5.280	5.210	5.320	40,261,219	212,734,942	5.2839	2.377	2.372	2.377	2.345	2.395	89,433,128	2.3787	1.15%
2016-09-15	0	5.220	5.220	5.230	5.160	5.260	29,726,622	155,146,700	5.2191	2.350	2.350	2.354	2.323	2.368	66,032,397	2.3496	0.77%
2016-09-14	0	5.180	5.180	5.190	5.160	5.240	26,207,057	136,094,446	5.1930	2.332	2.332	2.336	2.323	2.359	58,214,310	2.3378	-0.19%
2016-09-13	0	5.190	5.190	5.200	5.180	5.300	26,983,392	140,921,386	5.2225	2.336	2.336	2.341	2.332	2.386	59,938,800	2.3511	-0.95%
2016-09-12	0	5.240	5.230	5.240	5.180	5.280	82,548,831	431,724,099	5.2299	2.359	2.354	2.359	2.332	2.377	183,367,528	2.3544	-1.69%
2016-09-09	0	5.330	5.330	5.340	5.260	5.380	77,756,857	415,799,964	5.3474	2.399	2.399	2.404	2.368	2.422	172,723,011	2.4073	1.52%
2016-09-08	0	5.250	5.250	5.260	5.210	5.280	44,844,892	235,792,466	5.2580	2.363	2.363	2.368	2.345	2.377	99,614,942	2.3670	0.00%
2016-09-07	0	5.250	5.240	5.250	5.180	5.260	56,835,211	297,518,412	5.2348	2.363	2.359	2.363	2.332	2.368	126,249,300	2.3566	0.57%
2016-09-06	0	5.220	5.220	5.230	5.160	5.270	66,261,739	346,208,919	5.2249	2.350	2.350	2.354	2.323	2.372	147,188,653	2.3521	0.58%
2016-09-05	0	5.190	5.180	5.190	5.150	5.230	59,415,069	308,879,861	5.1987	2.336	2.332	2.336	2.318	2.354	131,979,995	2.3404	1.17%
2016-09-02	0	5.130	5.120	5.130	5.080	5.140	59,029,638	301,921,392	5.1147	2.309	2.305	2.309	2.287	2.314	131,123,829	2.3026	0.79%
2016-09-01	0	5.090	5.080	5.090	5.050	5.120	67,478,778	343,237,341	5.0866	2.291	2.287	2.291	2.273	2.305	149,892,089	2.2899	-0.59%
2016-08-31	0	5.120	5.110	5.120	5.060	5.120	41,973,393	214,166,123	5.1024	2.305	2.300	2.305	2.278	2.305	93,236,418	2.2970	0.59%
2016-08-30	0	5.090	5.080	5.090	5.040	5.140	40,201,924	205,105,942	5.1019	2.291	2.287	2.291	2.269	2.314	89,301,415	2.2968	0.99%
2016-08-29	0	5.040	5.030	5.040	4.970	5.040	30,140,810	150,747,050	5.0014	2.269	2.264	2.269	2.237	2.269	66,952,442	2.2516	0.40%
2016-08-26	0	5.020	5.010	5.020	4.980	5.050	31,263,514	156,742,715	5.0136	2.260	2.255	2.260	2.242	2.273	69,446,329	2.2570	-0.40%
2016-08-25	0	5.040	5.030	5.040	4.990	5.070	24,934,600	125,174,843	5.0201	2.269	2.264	2.269	2.246	2.282	55,387,774	2.2600	-0.20%
2016-08-24	0	5.050	5.050	5.060	5.000	5.100	29,814,627	150,019,462	5.0317	2.273	2.273	2.278	2.251	2.296	66,227,885	2.2652	-0.59%
2016-08-23	0	5.080	5.070	5.080	5.050	5.160	23,311,700	118,497,056	5.0832	2.287	2.282	2.287	2.273	2.323	51,782,790	2.2883	-0.20%
2016-08-22	0	5.090	5.090	5.100	5.000	5.140	46,732,878	237,023,540	5.0719	2.291	2.291	2.296	2.251	2.314	103,808,766	2.2833	-0.39%
2016-08-19	0	5.110	5.110	5.120	5.080	5.210	40,898,263	209,042,859	5.1113	2.300	2.300	2.305	2.287	2.345	90,848,208	2.3010	-0.78%
2016-08-18	0	5.150	5.140	5.150	5.130	5.230	39,114,564	202,464,285	5.1762	2.318	2.314	2.318	2.309	2.354	86,886,039	2.3302	0.00%
2016-08-17	0	5.150	5.150	5.160	5.150	5.240	39,257,052	203,645,927	5.1875	2.318	2.318	2.323	2.318	2.359	87,202,550	2.3353	-0.77%
2016-08-16	0	5.190	5.190	5.200	5.160	5.250	35,785,425	185,913,569	5.1952	2.336	2.336	2.341	2.323	2.363	79,490,949	2.3388	-0.19%
2016-08-15	0	5.200	5.200	5.210	5.160	5.280	55,720,208	291,563,341	5.2326	2.341	2.341	2.345	2.323	2.377	123,772,520	2.3556	0.97%
2016-08-12	0	5.150	5.140	5.150	5.140	5.210	60,943,267	315,256,601	5.1730	2.318	2.314	2.318	2.314	2.345	135,374,615	2.3288	0.78%
2016-08-11	0	5.110	5.110	5.120	5.000	5.170	67,608,513	345,629,565	5.1122	2.300	2.300	2.305	2.251	2.327	150,180,272	2.3014	1.39%
2016-08-10	0	5.040	5.030	5.040	5.010	5.050	30,546,698	153,674,789	5.0308	2.269	2.264	2.269	2.255	2.273	67,854,050	2.2648	0.20%
2016-08-09	0	5.030	5.020	5.030	4.990	5.050	30,962,093	155,558,159	5.0241	2.264	2.260	2.264	2.246	2.273	68,776,776	2.2618	0.60%
2016-08-08	0	5.000	5.000	5.010	4.960	5.030	31,878,288	159,429,528	5.0012	2.251	2.251	2.255	2.233	2.264	70,811,940	2.2514	0.60%
2016-08-05	0	4.970	4.970	4.980	4.950	5.000	29,192,840	145,355,650	4.9792	2.237	2.237	2.242	2.228	2.251	64,846,695	2.2415	0.61%
2016-08-04	0	4.940	4.920	4.940	4.880	4.950	20,292,804	99,951,752	4.9255	2.224	2.215	2.224	2.197	2.228	45,076,850	2.2174	0.61%
2016-08-03	0	4.910	4.910	4.920	4.860	4.940	27,710,920	136,234,609	4.9163	2.210	2.210	2.215	2.188	2.224	61,554,874	2.2132	-1.01%
2016-08-01	0	4.960	4.960	4.980	4.910	5.000	31,264,170	155,631,262	4.9779	2.233	2.233	2.242	2.210	2.251	69,447,786	2.2410	1.22%
2016-07-29	0	4.900	4.900	4.920	4.870	4.960	26,562,619	130,554,743	4.9150	2.206	2.206	2.215	2.192	2.233	59,004,128	2.2126	-1.01%
2016-07-28	0	4.950	4.930	4.950	4.870	4.950	24,860,043	122,095,628	4.9113	2.228	2.219	2.228	2.192	2.228	55,222,159	2.2110	0.20%
2016-07-27	0	4.940	4.920	4.940	4.880	4.980	41,715,449	205,232,406	4.9198	2.224	2.215	2.224	2.197	2.242	92,663,441	2.2148	0.00%
2016-07-26	0	4.940	4.940	4.960	4.890	4.990	23,230,419	115,292,193	4.9630	2.224	2.224	2.233	2.201	2.246	51,602,239	2.2342	0.00%
2016-07-25	0	4.940	4.920	4.940	4.870	4.950	24,682,235	120,862,102	4.8967	2.224	2.215	2.224	2.192	2.228	54,827,190	2.2044	0.41%
2016-07-22	0	4.920	4.900	4.930	4.850	4.970	39,201,632	191,875,548	4.8946	2.215	2.206	2.219	2.183	2.237	87,079,445	2.2035	-1.01%
2016-07-21	0	4.970	4.950	4.970	4.940	4.990	22,991,022	114,228,944	4.9684	2.237	2.228	2.237	2.224	2.246	51,070,461	2.2367	0.00%
2016-07-20	0	4.970	4.950	4.970	4.940	4.980	27,370,743	135,824,221	4.9624	2.237	2.228	2.237	2.224	2.242	60,799,231	2.2340	0.40%
2016-07-19	0	4.950	4.940	4.950	4.900	4.960	29,485,052	145,575,595	4.9373	2.228	2.224	2.228	2.206	2.233	65,495,792	2.2227	0.20%
2016-07-18	0	4.940	4.930	4.950	4.870	4.950	34,039,198	167,847,633	4.9310	2.224	2.219	2.228	2.192	2.228	75,612,017	2.2199	1.23%
2016-07-15	0	4.880	4.880	4.900	4.860	4.940	33,028,382	162,086,180	4.9075	2.197	2.197	2.206	2.188	2.224	73,366,669	2.2093	-0.41%
2016-07-14	0	4.900	4.880	4.900	4.810	4.900	27,585,034	134,544,829	4.8775	2.206	2.197	2.206	2.165	2.206	61,275,241	2.1957	1.03%
2016-07-13	0	4.850	4.840	4.850	4.810	4.860	35,430,035	171,703,825	4.8463	2.183	2.179	2.183	2.165	2.188	78,701,513	2.1817	1.25%
2016-07-12	0	4.790	4.780	4.800	4.720	4.820	32,595,014	155,922,447	4.7836	2.156	2.152	2.161	2.125	2.170	72,404,019	2.1535	1.27%
2016-07-11	0	4.730	4.740	4.750	4.670	4.780	42,065,187	199,802,293	4.7498	2.129	2.134	2.138	2.102	2.152	93,440,322	2.1383	2.38%
2016-07-08	0	4.620	4.600	4.620	4.570	4.630	41,673,006	191,721,624	4.6006	2.080	2.071	2.080	2.057	2.084	92,569,162	2.0711	-0.43%
2016-07-07	0	4.640	4.640	4.660	4.610	4.670	30,077,346	139,526,415	4.6389	2.089	2.089	2.098	2.075	2.102	66,811,468	2.0884	0.43%
2016-07-06	0	4.620	4.620	4.630	4.590	4.660	28,917,931	133,417,275	4.6137	2.080	2.080	2.084	2.066	2.098	64,236,034	2.0770	-1.49%
2016-07-05	0	4.690	4.690	4.710	4.680	4.740	23,719,700	111,717,617	4.7099	2.111	2.111	2.120	2.107	2.134	52,689,090	2.1203	-1.26%
2016-07-04	0	4.750	4.750	4.760	4.730	4.790	29,465,732	140,334,036	4.7626	2.138	2.138	2.143	2.129	2.156	65,452,876	2.1440	0.85%
2016-06-30	0	4.710	4.700	4.720	4.650	4.750	40,592,530	190,865,117	4.7020	2.120	2.116	2.125	2.093	2.138	90,169,077	2.1167	1.29%
2016-06-29	0	4.650	4.640	4.650	4.580	4.690	40,365,769	187,858,423	4.6539	2.093	2.089	2.093	2.062	2.111	89,665,368	2.0951	0.65%
2016-06-28	0	4.620	4.620	4.630	4.520	4.660	49,286,758	226,302,840	4.5916	2.080	2.080	2.084	2.035	2.098	109,481,756	2.0670	0.22%
2016-06-27	0	4.610	4.610	4.620	4.460	4.660	40,379,260	185,645,545	4.5975	2.075	2.075	2.080	2.008	2.098	89,695,335	2.0697	0.44%
2016-06-24	0	4.590	4.570	4.600	4.430	4.680	73,436,000	332,229,425	4.5241	2.066	2.057	2.071	1.994	2.107	163,124,997	2.0367	-1.50%
2016-06-23	0	4.660	4.660	4.670	4.650	4.710	20,131,098	94,124,583	4.6756	2.098	2.098	2.102	2.093	2.120	44,717,649	2.1049	-0.43%
2016-06-22	0	4.680	4.670	4.680	4.600	4.730	25,115,020	117,817,570	4.6911	2.107	2.102	2.107	2.071	2.129	55,788,545	2.1119	0.65%
2016-06-21	0	4.650	4.630	4.650	4.560	4.650	53,774,731	248,877,343	4.6281	2.093	2.084	2.093	2.053	2.093	119,450,989	2.0835	2.42%
2016-06-20	0	4.540	4.530	4.550	4.500	4.580	49,165,062	223,153,758	4.5389	2.044	2.039	2.048	2.026	2.062	109,211,430	2.0433	0.22%
2016-06-17	0	4.530	4.510	4.530	4.460	4.540	35,238,715	159,142,795	4.5161	2.039	2.030	2.039	2.008	2.044	78,276,530	2.0331	2.03%
2016-06-16	0	4.440	4.430	4.450	4.400	4.460	42,779,100	189,669,977	4.4337	1.999	1.994	2.003	1.981	2.008	95,026,153	1.9960	-0.89%
2016-06-15	0	4.480	4.470	4.490	4.400	4.500	37,178,231	166,016,965	4.4654	2.017	2.012	2.021	1.981	2.026	82,584,820	2.0103	0.22%
2016-06-14	0	4.470	4.460	4.480	4.410	4.520	33,225,903	148,897,499	4.4814	2.012	2.008	2.017	1.985	2.035	73,805,427	2.0174	0.00%
2016-06-13	0	4.470	4.460	4.480	4.410	4.520	54,714,548	243,093,967	4.4429	2.012	2.008	2.017	1.985	2.035	121,538,625	2.0001	-2.19%
2016-06-10	0	4.570	4.560	4.570	4.550	4.700	23,947,805	110,042,525	4.5951	2.057	2.053	2.057	2.048	2.116	53,195,784	2.0686	-1.93%
2016-06-08	0	4.660	4.640	4.670	4.630	4.700	31,249,488	145,556,856	4.6579	2.098	2.089	2.102	2.084	2.116	69,415,173	2.0969	0.00%
2016-06-07	0	4.660	4.660	4.670	4.610	4.690	31,179,592	145,312,590	4.6605	2.098	2.098	2.102	2.075	2.111	69,259,911	2.0981	1.30%
2016-06-06	0	4.600	4.590	4.610	4.540	4.620	35,030,438	160,743,099	4.5887	2.071	2.066	2.075	2.044	2.080	77,813,880	2.0657	1.10%
2016-06-03	0	4.550	4.550	4.560	4.520	4.570	28,623,474	130,218,528	4.5494	2.048	2.048	2.053	2.035	2.057	63,581,950	2.0480	0.44%
2016-06-02	0	4.530	4.520	4.530	4.500	4.550	25,290,285	114,585,177	4.5308	2.039	2.035	2.039	2.026	2.048	56,177,865	2.0397	0.00%
2016-06-01	0	4.530	4.510	4.520	4.500	4.570	39,827,742	180,906,169	4.5422	2.039	2.030	2.035	2.026	2.057	88,470,236	2.0448	-0.66%
2016-05-31	0	4.560	4.540	4.570	4.480	4.590	79,633,409	362,688,513	4.5545	2.053	2.044	2.057	2.017	2.066	176,891,437	2.0503	1.79%
2016-05-30	0	4.480	4.470	4.480	4.430	4.500	57,789,728	258,264,942	4.4690	2.017	2.012	2.017	1.994	2.026	128,369,590	2.0119	0.70%
2016-05-27	0	4.700	4.690	4.700	4.610	4.720	69,012,892	323,371,504	4.6857	2.003	1.998	2.003	1.964	2.011	161,957,112	1.9966	1.29%
2016-05-26	0	4.640	4.640	4.650	4.590	4.650	48,964,986	226,383,551	4.6234	1.977	1.977	1.981	1.956	1.981	114,909,367	1.9701	0.65%
2016-05-25	0	4.610	4.600	4.610	4.540	4.670	75,474,810	348,706,926	4.6202	1.964	1.960	1.964	1.935	1.990	177,121,722	1.9687	2.90%
2016-05-24	0	4.480	4.460	4.480	4.420	4.480	34,599,284	153,983,051	4.4505	1.909	1.900	1.909	1.883	1.909	81,196,425	1.8964	0.67%
2016-05-23	0	4.450	4.440	4.460	4.420	4.510	33,628,408	150,184,783	4.4660	1.896	1.892	1.900	1.883	1.922	78,918,006	1.9030	0.00%
2016-05-20	0	4.450	4.430	4.450	4.380	4.480	34,146,415	151,716,232	4.4431	1.896	1.888	1.896	1.866	1.909	80,133,648	1.8933	0.68%
2016-05-19	0	4.420	4.410	4.420	4.410	4.460	31,397,645	139,048,120	4.4286	1.883	1.879	1.883	1.879	1.900	73,682,928	1.8871	-0.67%
2016-05-18	0	4.450	4.440	4.450	4.410	4.470	35,778,958	158,789,120	4.4381	1.896	1.892	1.896	1.879	1.905	83,964,844	1.8911	-0.89%
2016-05-17	0	4.490	4.490	4.500	4.430	4.540	52,354,687	234,276,131	4.4748	1.913	1.913	1.918	1.888	1.935	122,864,202	1.9068	0.90%
2016-05-16	0	4.450	4.450	4.460	4.360	4.520	61,059,213	272,595,576	4.4644	1.896	1.896	1.900	1.858	1.926	143,291,688	1.9024	-1.55%
2016-05-13	0	4.520	4.510	4.520	4.460	4.540	49,933,101	224,434,771	4.4947	1.926	1.922	1.926	1.900	1.935	117,181,306	1.9153	-0.66%
2016-05-12	0	4.550	4.540	4.560	4.510	4.580	36,421,299	165,493,550	4.5439	1.939	1.935	1.943	1.922	1.952	85,472,268	1.9362	-0.66%
2016-05-11	0	4.580	4.570	4.580	4.520	4.650	53,576,734	244,764,647	4.5685	1.952	1.947	1.952	1.926	1.981	125,732,061	1.9467	-0.87%
2016-05-10	0	4.620	4.620	4.640	4.570	4.650	42,642,082	196,773,487	4.6145	1.969	1.969	1.977	1.947	1.981	100,070,991	1.9663	0.00%
2016-05-09	0	4.620	4.620	4.640	4.580	4.660	34,909,509	161,018,880	4.6125	1.969	1.969	1.977	1.952	1.986	81,924,451	1.9655	-0.22%
2016-05-06	0	4.630	4.620	4.630	4.610	4.700	43,935,942	204,012,249	4.6434	1.973	1.969	1.973	1.964	2.003	103,107,377	1.9786	-1.07%
2016-05-05	0	4.680	4.680	4.700	4.660	4.730	31,346,541	146,931,313	4.6873	1.994	1.994	2.003	1.986	2.016	73,562,998	1.9974	-0.85%
2016-05-04	0	4.720	4.710	4.730	4.680	4.760	64,772,909	304,928,684	4.7077	2.011	2.007	2.016	1.994	2.028	152,006,864	2.0060	-1.67%
2016-05-03	0	4.800	4.790	4.800	4.750	4.860	35,316,134	169,442,212	4.7979	2.045	2.041	2.045	2.024	2.071	82,878,704	2.0445	-1.64%
2016-04-29	0	4.880	4.870	4.890	4.830	4.950	34,046,951	165,632,561	4.8648	2.079	2.075	2.084	2.058	2.109	79,900,229	2.0730	-0.81%
2016-04-28	0	4.920	4.910	4.920	4.860	4.960	49,287,930	242,600,040	4.9221	2.097	2.092	2.097	2.071	2.114	115,667,241	2.0974	0.00%
2016-04-27	0	4.920	4.910	4.930	4.840	4.940	34,866,810	171,078,786	4.9066	2.097	2.092	2.101	2.062	2.105	81,824,246	2.0908	-0.40%
2016-04-26	0	4.940	4.930	4.940	4.800	4.960	41,398,370	201,865,368	4.8762	2.105	2.101	2.105	2.045	2.114	97,152,289	2.0778	0.61%
2016-04-25	0	4.910	4.900	4.910	4.890	4.990	30,308,203	148,983,007	4.9156	2.092	2.088	2.092	2.084	2.126	71,126,262	2.0946	-0.81%
2016-04-22	0	4.950	4.950	4.980	4.920	5.000	31,204,653	154,545,530	4.9526	2.109	2.109	2.122	2.097	2.131	73,230,020	2.1104	-1.00%
2016-04-21	0	5.000	4.980	5.000	4.940	5.030	39,379,247	196,665,059	4.9941	2.131	2.122	2.131	2.105	2.143	92,413,880	2.1281	0.40%
2016-04-20	0	4.980	4.970	4.980	4.910	5.020	50,716,573	251,963,946	4.9681	2.122	2.118	2.122	2.092	2.139	119,019,932	2.1170	-0.60%
2016-04-19	0	5.010	5.000	5.020	4.920	5.020	44,592,469	221,829,215	4.9746	2.135	2.131	2.139	2.097	2.139	104,648,093	2.1198	1.83%
2016-04-18	0	4.920	4.910	4.930	4.870	4.960	37,163,448	182,220,222	4.9032	2.097	2.092	2.101	2.075	2.114	87,213,918	2.0893	-1.20%
2016-04-15	0	4.980	4.950	4.980	4.880	5.000	52,288,739	258,887,951	4.9511	2.122	2.109	2.122	2.079	2.131	122,709,438	2.1098	1.22%
2016-04-14	0	4.920	4.910	4.920	4.860	4.940	70,646,799	346,942,942	4.9110	2.097	2.092	2.097	2.071	2.105	165,791,510	2.0926	2.07%
2016-04-13	0	4.820	4.820	4.830	4.690	4.860	63,041,921	303,515,889	4.8145	2.054	2.054	2.058	1.998	2.071	147,944,640	2.0516	2.55%
2016-04-12	0	4.700	4.690	4.710	4.620	4.730	38,331,928	179,723,228	4.6886	2.003	1.998	2.007	1.969	2.016	89,956,067	1.9979	0.64%
2016-04-11	0	4.670	4.660	4.680	4.510	4.680	26,629,093	123,839,528	4.6505	1.990	1.986	1.994	1.922	1.994	62,492,252	1.9817	1.08%
2016-04-08	0	4.620	4.620	4.640	4.520	4.640	41,514,068	190,371,318	4.5857	1.969	1.969	1.977	1.926	1.977	97,423,806	1.9541	0.65%
2016-04-07	0	4.590	4.580	4.600	4.560	4.680	25,650,983	117,757,241	4.5907	1.956	1.952	1.960	1.943	1.994	60,196,856	1.9562	0.00%
2016-04-06	0	4.590	4.580	4.600	4.560	4.620	25,099,891	115,023,670	4.5826	1.956	1.952	1.960	1.943	1.969	58,903,572	1.9527	0.00%
2016-04-05	0	4.590	4.590	4.600	4.560	4.680	36,584,122	168,318,357	4.6009	1.956	1.956	1.960	1.943	1.994	85,854,376	1.9605	-1.71%
2016-04-01	0	4.670	4.660	4.680	4.630	4.770	55,363,467	258,938,239	4.6771	1.990	1.986	1.994	1.973	2.033	129,925,105	1.9930	-1.68%
2016-03-31	0	4.750	4.740	4.760	4.710	4.810	55,224,669	261,888,803	4.7422	2.024	2.020	2.028	2.007	2.050	129,599,379	2.0208	-0.63%
2016-03-30	0	4.780	4.770	4.780	4.740	4.800	51,462,080	245,468,212	4.7699	2.037	2.033	2.037	2.020	2.045	120,769,462	2.0325	1.70%
2016-03-29	0	4.700	4.710	4.720	4.690	4.810	35,547,224	167,476,277	4.7114	2.003	2.007	2.011	1.998	2.050	83,421,019	2.0076	-0.84%
2016-03-24	0	4.740	4.730	4.750	4.690	4.840	56,330,271	266,930,288	4.7387	2.020	2.016	2.024	1.998	2.062	132,193,968	2.0192	-3.27%
2016-03-23	0	4.900	4.890	4.910	4.850	4.930	18,909,284	92,503,375	4.8920	2.088	2.084	2.092	2.067	2.101	44,375,666	2.0846	0.00%
2016-03-22	0	4.900	4.880	4.900	4.850	4.940	17,006,484	83,175,948	4.8908	2.088	2.079	2.088	2.067	2.105	39,910,239	2.0841	0.20%
2016-03-21	0	4.890	4.870	4.890	4.830	4.960	41,335,181	203,091,687	4.9133	2.084	2.075	2.084	2.058	2.114	97,004,000	2.0936	0.41%
2016-03-18	0	4.870	4.860	4.880	4.810	4.910	45,565,527	221,935,583	4.8707	2.075	2.071	2.079	2.050	2.092	106,931,632	2.0755	1.46%
2016-03-17	0	4.800	4.790	4.810	4.750	4.850	33,040,396	159,152,980	4.8169	2.045	2.041	2.050	2.024	2.067	77,538,080	2.0526	1.91%
2016-03-16	0	4.710	4.690	4.720	4.660	4.770	22,305,100	104,737,487	4.6957	2.007	1.998	2.011	1.986	2.033	52,344,852	2.0009	0.21%
2016-03-15	0	4.700	4.690	4.700	4.680	4.780	31,076,028	146,991,728	4.7301	2.003	1.998	2.003	1.994	2.037	72,928,168	2.0156	-0.84%
2016-03-14	0	4.740	4.730	4.740	4.680	4.780	29,263,341	138,790,031	4.7428	2.020	2.016	2.020	1.994	2.037	68,674,215	2.0210	1.50%
2016-03-11	0	4.670	4.660	4.670	4.600	4.680	35,602,162	165,694,464	4.6541	1.990	1.986	1.990	1.960	1.994	83,549,945	1.9832	0.86%
2016-03-10	0	4.630	4.620	4.630	4.580	4.670	18,351,071	84,983,793	4.6310	1.973	1.969	1.973	1.952	1.990	43,065,671	1.9734	0.65%
2016-03-09	0	4.600	4.590	4.600	4.550	4.610	35,827,384	163,812,078	4.5723	1.960	1.956	1.960	1.939	1.964	84,078,489	1.9483	-1.08%
2016-03-08	0	4.650	4.640	4.650	4.590	4.720	27,396,946	127,018,337	4.6362	1.981	1.977	1.981	1.956	2.011	64,294,223	1.9756	-1.90%
2016-03-07	0	4.740	4.710	4.740	4.640	4.860	51,349,538	245,690,178	4.7847	2.020	2.007	2.020	1.977	2.071	120,505,353	2.0388	2.38%
2016-03-04	0	4.630	4.630	4.640	4.560	4.690	60,513,609	280,944,839	4.6427	1.973	1.973	1.977	1.943	1.998	142,011,283	1.9783	1.31%
2016-03-03	0	4.570	4.560	4.570	4.520	4.630	32,058,200	146,546,286	4.5713	1.947	1.943	1.947	1.926	1.973	75,233,096	1.9479	0.88%
2016-03-02	0	4.530	4.530	4.540	4.440	4.580	51,968,182	234,998,375	4.5220	1.930	1.930	1.935	1.892	1.952	121,957,165	1.9269	4.14%
2016-03-01	0	4.350	4.350	4.360	4.280	4.390	19,925,778	86,293,989	4.3308	1.854	1.854	1.858	1.824	1.871	46,761,139	1.8454	1.40%
2016-02-29	0	4.290	4.280	4.290	4.250	4.390	35,198,452	151,240,021	4.2968	1.828	1.824	1.828	1.811	1.871	82,602,532	1.8309	-1.61%
2016-02-26	0	4.360	4.360	4.380	4.350	4.420	31,693,969	138,820,685	4.3800	1.858	1.858	1.866	1.854	1.883	74,378,331	1.8664	1.63%
2016-02-25	0	4.290	4.280	4.290	4.260	4.380	30,607,277	132,348,377	4.3241	1.828	1.824	1.828	1.815	1.866	71,828,119	1.8426	-2.05%
2016-02-24	0	4.380	4.360	4.370	4.340	4.410	18,176,558	79,439,909	4.3705	1.866	1.858	1.862	1.849	1.879	42,656,129	1.8623	-0.45%
2016-02-23	0	4.400	4.390	4.410	4.340	4.420	24,901,400	109,207,902	4.3856	1.875	1.871	1.879	1.849	1.883	58,437,760	1.8688	0.46%
2016-02-22	0	4.380	4.370	4.390	4.330	4.420	30,419,009	133,343,738	4.3836	1.866	1.862	1.871	1.845	1.883	71,386,298	1.8679	1.15%
2016-02-19	0	4.330	4.330	4.340	4.290	4.390	32,796,417	141,831,290	4.3246	1.845	1.845	1.849	1.828	1.871	76,965,518	1.8428	-1.14%
2016-02-18	0	4.380	4.370	4.390	4.340	4.400	32,950,100	144,048,961	4.3717	1.866	1.862	1.871	1.849	1.875	77,326,176	1.8629	2.82%
2016-02-17	0	4.260	4.250	4.260	4.250	4.390	33,172,474	142,700,435	4.3018	1.815	1.811	1.815	1.811	1.871	77,848,036	1.8331	-0.93%
2016-02-16	0	4.300	4.300	4.310	4.290	4.370	24,285,896	105,279,751	4.3350	1.832	1.832	1.837	1.828	1.862	56,993,316	1.8472	0.70%
2016-02-15	0	4.270	4.260	4.280	4.100	4.300	34,195,069	144,707,075	4.2318	1.820	1.815	1.824	1.747	1.832	80,247,827	1.8033	5.96%
2016-02-12	0	4.030	4.020	4.040	4.000	4.100	37,276,891	150,821,890	4.0460	1.717	1.713	1.722	1.704	1.747	87,480,142	1.7241	-1.95%
2016-02-11	0	4.110	4.100	4.110	4.100	4.320	36,936,190	152,909,461	4.1398	1.751	1.747	1.751	1.747	1.841	86,680,597	1.7641	-5.95%
2016-02-05	0	4.370	4.360	4.380	4.260	4.440	22,965,807	100,575,320	4.3794	1.862	1.858	1.866	1.815	1.892	53,895,376	1.8661	0.23%
2016-02-04	0	4.360	4.360	4.380	4.350	4.420	31,046,618	136,385,857	4.3929	1.858	1.858	1.866	1.854	1.883	72,859,149	1.8719	0.23%
2016-02-03	0	4.350	4.350	4.360	4.260	4.380	60,838,749	262,050,273	4.3073	1.854	1.854	1.858	1.815	1.866	142,774,311	1.8354	-1.58%
2016-02-02	0	4.420	4.410	4.420	4.380	4.450	26,132,437	115,308,789	4.4125	1.883	1.879	1.883	1.866	1.896	61,326,716	1.8802	-0.23%
2016-02-01	0	4.430	4.420	4.430	4.400	4.540	33,196,677	147,315,133	4.4376	1.888	1.883	1.888	1.875	1.935	77,904,835	1.8910	-1.99%
2016-01-29	0	4.520	4.510	4.530	4.320	4.550	43,690,973	195,803,245	4.4815	1.926	1.922	1.930	1.841	1.939	102,532,492	1.9097	2.73%
2016-01-28	0	4.400	4.400	4.410	4.350	4.460	38,327,404	168,641,429	4.4000	1.875	1.875	1.879	1.854	1.900	89,945,451	1.8749	-0.45%
2016-01-27	0	4.420	4.400	4.420	4.360	4.440	34,605,027	152,435,384	4.4050	1.883	1.875	1.883	1.858	1.892	81,209,903	1.8771	1.61%
2016-01-26	0	4.350	4.340	4.360	4.330	4.430	37,384,096	163,735,332	4.3798	1.854	1.849	1.858	1.845	1.888	87,731,728	1.8663	-2.03%
2016-01-25	0	4.440	4.440	4.450	4.410	4.500	49,863,304	222,693,423	4.4661	1.892	1.892	1.896	1.879	1.918	117,017,509	1.9031	0.23%
2016-01-22	0	4.430	4.420	4.430	4.340	4.460	58,000,392	255,248,626	4.4008	1.888	1.883	1.888	1.849	1.900	136,113,351	1.8753	3.99%
2016-01-21	0	4.260	4.250	4.260	4.220	4.430	54,896,267	236,447,137	4.3072	1.815	1.811	1.815	1.798	1.888	128,828,696	1.8354	-1.39%
2016-01-20	0	4.320	4.310	4.330	4.250	4.430	50,419,056	218,453,578	4.3328	1.841	1.837	1.845	1.811	1.888	118,321,729	1.8463	-2.26%
2016-01-19	0	4.420	4.410	4.440	4.340	4.460	52,411,469	231,187,541	4.4110	1.883	1.879	1.892	1.849	1.900	122,997,456	1.8796	1.61%
2016-01-18	0	4.350	4.350	4.360	4.340	4.450	47,716,655	209,110,769	4.3823	1.854	1.854	1.858	1.849	1.896	111,979,826	1.8674	-1.58%
2016-01-15	0	4.420	4.420	4.430	4.410	4.590	63,879,707	285,470,332	4.4689	1.883	1.883	1.888	1.879	1.956	149,910,728	1.9043	-3.49%
2016-01-14	0	4.580	4.580	4.600	4.510	4.610	42,756,346	195,187,941	4.5651	1.952	1.952	1.960	1.922	1.964	100,339,141	1.9453	-0.65%
2016-01-13	0	4.610	4.600	4.620	4.580	4.700	44,745,950	207,506,946	4.6374	1.964	1.960	1.969	1.952	2.003	105,008,277	1.9761	0.66%
2016-01-12	0	4.580	4.580	4.590	4.560	4.660	26,343,695	121,220,306	4.6015	1.952	1.952	1.956	1.943	1.986	61,822,489	1.9608	-0.22%
2016-01-11	0	4.590	4.580	4.590	4.570	4.660	61,190,253	281,623,704	4.6024	1.956	1.952	1.956	1.947	1.986	143,599,209	1.9612	-1.92%
2016-01-08	0	4.680	4.680	4.690	4.590	4.740	48,951,301	229,036,987	4.6789	1.994	1.994	1.998	1.956	2.020	114,877,252	1.9938	0.43%
2016-01-07	0	4.660	4.650	4.670	4.630	4.800	68,287,260	319,536,660	4.6793	1.986	1.981	1.990	1.973	2.045	160,254,224	1.9939	-3.72%
2016-01-06	0	4.840	4.840	4.850	4.810	4.880	29,262,769	141,454,905	4.8340	2.062	2.062	2.067	2.050	2.079	68,672,873	2.0598	-0.62%
2016-01-05	0	4.870	4.860	4.870	4.810	4.950	42,950,628	209,165,423	4.8699	2.075	2.071	2.075	2.050	2.109	100,795,076	2.0752	-0.41%
2016-01-04	0	4.890	4.880	4.890	4.800	5.030	50,447,257	247,085,209	4.8979	2.084	2.079	2.084	2.045	2.143	118,387,910	2.0871	-2.59%
2015-12-31	0	5.020	5.000	5.030	5.000	5.050	8,398,200	42,169,058	5.0212	2.139	2.131	2.143	2.131	2.152	19,708,611	2.1396	0.60%
2015-12-30	0	4.990	4.980	5.010	4.970	5.050	23,813,557	119,069,862	5.0001	2.126	2.122	2.135	2.118	2.152	55,884,847	2.1306	-0.60%
2015-12-29	0	5.020	5.010	5.020	5.010	5.060	24,248,227	121,839,124	5.0247	2.139	2.135	2.139	2.135	2.156	56,904,916	2.1411	-0.40%
2015-12-28	0	5.040	5.030	5.050	5.020	5.110	23,333,200	118,181,869	5.0650	2.148	2.143	2.152	2.139	2.177	54,757,562	2.1583	-0.79%
2015-12-24	0	5.080	5.080	5.090	5.070	5.120	11,054,000	56,364,010	5.0990	2.165	2.165	2.169	2.160	2.182	25,941,152	2.1728	0.00%
2015-12-23	0	5.080	5.070	5.080	5.000	5.120	37,311,323	189,573,310	5.0809	2.165	2.160	2.165	2.131	2.182	87,560,946	2.1650	2.01%
2015-12-22	0	4.980	4.990	5.000	4.960	5.060	36,545,219	182,650,286	4.9979	2.122	2.126	2.131	2.114	2.156	85,763,079	2.1297	-0.99%
2015-12-21	0	5.030	5.030	5.040	4.900	5.070	59,876,402	300,498,788	5.0187	2.143	2.143	2.148	2.088	2.160	140,515,908	2.1385	1.41%
2015-12-18	0	4.960	4.940	4.970	4.860	5.010	59,214,804	292,909,736	4.9466	2.114	2.105	2.118	2.071	2.135	138,963,292	2.1078	1.43%
2015-12-17	0	4.890	4.890	4.900	4.860	4.970	56,715,002	278,809,659	4.9160	2.084	2.084	2.088	2.071	2.118	133,096,842	2.0948	1.45%
2015-12-16	0	4.820	4.820	4.830	4.800	4.910	35,582,717	172,497,024	4.8478	2.054	2.054	2.058	2.045	2.092	83,504,312	2.0657	1.26%
2015-12-15	0	4.760	4.750	4.760	4.720	4.810	48,715,252	232,004,415	4.7625	2.028	2.024	2.028	2.011	2.050	114,323,300	2.0294	-0.21%
2015-12-14	0	4.770	4.750	4.770	4.670	4.790	53,075,944	251,045,363	4.7299	2.033	2.024	2.033	1.990	2.041	124,556,824	2.0155	0.42%
2015-12-11	0	4.750	4.750	4.770	4.710	4.840	38,952,988	185,586,076	4.7644	2.024	2.024	2.033	2.007	2.062	91,413,550	2.0302	-1.25%
2015-12-10	0	4.810	4.810	4.830	4.800	4.890	34,766,548	168,437,864	4.8448	2.050	2.050	2.058	2.045	2.084	81,588,955	2.0645	-1.23%
2015-12-09	0	4.870	4.860	4.880	4.860	4.930	27,387,200	133,634,412	4.8794	2.075	2.071	2.079	2.071	2.101	64,271,351	2.0792	-1.42%
2015-12-08	0	4.940	4.920	4.940	4.860	5.010	39,979,606	196,309,570	4.9102	2.105	2.097	2.105	2.071	2.135	93,822,782	2.0923	-0.20%
2015-12-07	0	4.950	4.940	4.960	4.920	5.040	16,602,568	82,466,298	4.9671	2.109	2.105	2.114	2.097	2.148	38,962,343	2.1166	-0.20%
2015-12-04	0	4.960	4.960	4.970	4.950	5.020	40,822,285	202,958,254	4.9718	2.114	2.114	2.118	2.109	2.139	95,800,353	2.1186	-1.78%
2015-12-03	0	5.050	5.040	5.050	5.030	5.110	39,640,293	200,824,406	5.0662	2.152	2.148	2.152	2.143	2.177	93,026,494	2.1588	-0.39%
2015-12-02	0	5.070	5.060	5.080	4.940	5.120	52,593,734	265,798,721	5.0538	2.160	2.156	2.165	2.105	2.182	123,425,190	2.1535	2.63%
2015-12-01	0	4.940	4.930	4.960	4.920	4.990	45,542,979	225,712,570	4.9560	2.105	2.101	2.114	2.097	2.126	106,878,717	2.1119	1.02%
2015-11-30	0	4.890	4.890	4.920	4.880	4.990	90,608,519	445,720,343	4.9192	2.084	2.084	2.097	2.079	2.126	212,636,997	2.0962	-1.41%
2015-11-27	0	4.960	4.960	4.970	4.950	5.120	69,157,576	345,974,443	5.0027	2.114	2.114	2.118	2.109	2.182	162,296,652	2.1317	-3.12%
2015-11-26	0	5.120	5.110	5.120	5.090	5.180	27,161,178	139,286,499	5.1281	2.182	2.177	2.182	2.169	2.207	63,740,931	2.1852	0.00%
2015-11-25	0	5.120	5.120	5.140	5.110	5.180	38,459,532	197,842,012	5.1442	2.182	2.182	2.190	2.177	2.207	90,255,524	2.1920	-0.78%
2015-11-24	0	5.160	5.150	5.160	5.110	5.220	24,291,832	125,283,519	5.1574	2.199	2.195	2.199	2.177	2.224	57,007,247	2.1977	-0.96%
2015-11-23	0	5.210	5.210	5.230	5.200	5.310	32,413,102	169,878,775	5.2411	2.220	2.220	2.229	2.216	2.263	76,065,968	2.2333	-1.14%
2015-11-20	0	5.270	5.260	5.280	5.200	5.300	38,673,000	203,440,325	5.2605	2.246	2.241	2.250	2.216	2.258	90,756,484	2.2416	0.96%
2015-11-19	0	5.220	5.210	5.220	5.170	5.260	53,995,208	281,762,177	5.2183	2.224	2.220	2.224	2.203	2.241	126,714,121	2.2236	1.36%
2015-11-18	0	5.150	5.150	5.170	5.120	5.230	88,244,869	455,916,315	5.1665	2.195	2.195	2.203	2.182	2.229	207,090,063	2.2015	1.18%
2015-11-17	1	-	-	-	-	-	0	0	-	2.169	-	-	-	-	0	-	0.00%
2015-11-16	1	-	-	-	-	-	0	0	-	2.169	-	-	-	-	0	-	0.00%
2015-11-13	0	5.090	5.070	5.090	5.050	5.180	55,330,772	281,714,917	5.0915	2.169	2.160	2.169	2.152	2.207	129,848,378	2.1696	-2.12%
2015-11-12	0	5.200	5.190	5.200	5.150	5.260	49,651,944	258,026,549	5.1967	2.216	2.212	2.216	2.195	2.241	116,521,497	2.2144	0.00%
2015-11-11	0	5.200	5.180	5.200	5.140	5.230	32,153,585	166,533,708	5.1793	2.216	2.207	2.216	2.190	2.229	75,456,942	2.2070	0.00%
2015-11-10	0	5.200	5.200	5.220	5.170	5.280	48,092,910	250,719,185	5.2132	2.216	2.216	2.224	2.203	2.250	112,862,809	2.2215	-0.95%
2015-11-09	0	5.250	5.250	5.260	5.120	5.340	83,849,422	442,923,474	5.2824	2.237	2.237	2.241	2.182	2.275	196,774,977	2.2509	1.74%
2015-11-06	0	5.160	5.160	5.170	5.140	5.210	34,104,287	176,201,714	5.1666	2.199	2.199	2.203	2.190	2.220	80,034,783	2.2016	-0.39%
2015-11-05	0	5.180	5.170	5.190	5.110	5.240	66,453,508	344,963,553	5.1911	2.207	2.203	2.212	2.177	2.233	155,950,837	2.2120	1.77%
2015-11-04	0	5.090	5.080	5.110	5.050	5.170	47,032,185	240,818,235	5.1203	2.169	2.165	2.177	2.152	2.203	110,373,535	2.1818	1.39%
2015-11-03	0	5.020	5.020	5.040	5.010	5.120	34,586,133	174,926,165	5.0577	2.139	2.139	2.148	2.135	2.182	81,165,563	2.1552	-0.40%
2015-11-02	0	5.040	5.030	5.050	5.000	5.100	36,468,642	184,103,143	5.0483	2.148	2.143	2.152	2.131	2.173	85,583,371	2.1512	0.20%
2015-10-30	0	5.030	5.020	5.040	5.010	5.110	34,749,000	175,413,446	5.0480	2.143	2.139	2.148	2.135	2.177	81,547,774	2.1511	-0.40%
2015-10-29	0	5.050	5.030	5.050	5.010	5.120	36,866,852	185,934,003	5.0434	2.152	2.143	2.152	2.135	2.182	86,517,877	2.1491	0.20%
2015-10-28	0	5.040	5.040	5.060	5.010	5.160	45,492,816	230,003,663	5.0558	2.148	2.148	2.156	2.135	2.199	106,760,996	2.1544	-1.75%
2015-10-27	0	5.130	5.110	5.130	5.050	5.150	36,053,902	183,960,943	5.1024	2.186	2.177	2.186	2.152	2.195	84,610,073	2.1742	0.20%
2015-10-26	0	5.120	5.100	5.130	5.080	5.200	34,936,906	179,212,884	5.1296	2.182	2.173	2.186	2.165	2.216	81,988,745	2.1858	-0.78%
2015-10-23	0	5.160	5.150	5.160	5.120	5.190	33,966,789	175,199,126	5.1580	2.199	2.195	2.199	2.182	2.212	79,712,107	2.1979	0.78%
2015-10-22	0	5.120	5.100	5.130	5.060	5.140	37,818,023	193,054,736	5.1048	2.182	2.173	2.186	2.156	2.190	88,750,053	2.1753	0.20%
2015-10-20	0	5.110	5.100	5.110	5.020	5.110	32,286,026	163,975,804	5.0788	2.177	2.173	2.177	2.139	2.177	75,767,750	2.1642	0.39%
2015-10-19	0	5.090	5.080	5.100	5.050	5.100	30,004,755	152,245,633	5.0741	2.169	2.165	2.173	2.152	2.173	70,414,141	2.1621	0.59%
2015-10-16	0	5.060	5.060	5.070	5.010	5.100	33,386,399	168,901,079	5.0590	2.156	2.156	2.160	2.135	2.173	78,350,068	2.1557	1.20%
2015-10-15	0	5.000	5.000	5.020	4.940	5.070	39,956,206	200,467,621	5.0172	2.131	2.131	2.139	2.105	2.160	93,767,868	2.1379	1.63%
2015-10-14	0	4.920	4.920	4.930	4.880	5.010	37,423,207	184,178,116	4.9215	2.097	2.097	2.101	2.079	2.135	87,823,512	2.0971	-1.40%
2015-10-13	0	4.990	4.970	4.990	4.950	5.060	33,394,367	166,786,572	4.9945	2.126	2.118	2.126	2.109	2.156	78,368,767	2.1282	-0.20%
2015-10-12	0	5.000	5.000	5.010	5.000	5.100	48,963,187	247,227,268	5.0492	2.131	2.131	2.135	2.131	2.173	114,905,145	2.1516	0.20%
2015-10-09	0	4.990	4.980	5.000	4.920	5.150	73,995,229	373,248,936	5.0442	2.126	2.122	2.131	2.097	2.195	173,649,492	2.1494	1.63%
2015-10-08	0	4.910	4.900	4.920	4.840	4.940	47,053,629	230,479,844	4.8982	2.092	2.088	2.097	2.062	2.105	110,423,859	2.0872	0.00%
2015-10-07	0	4.910	4.890	4.910	4.770	4.930	47,258,836	230,383,596	4.8749	2.092	2.084	2.092	2.033	2.101	110,905,432	2.0773	2.94%
2015-10-06	0	4.770	4.750	4.780	4.690	4.850	26,381,200	125,828,324	4.7696	2.033	2.024	2.037	1.998	2.067	61,910,505	2.0324	0.63%
2015-10-05	0	4.740	4.730	4.740	4.630	4.770	34,549,030	163,497,296	4.7323	2.020	2.016	2.020	1.973	2.033	81,078,491	2.0165	3.27%
2015-10-02	0	4.590	4.570	4.600	4.510	4.660	36,396,020	167,615,589	4.6053	1.956	1.947	1.960	1.922	1.986	85,412,944	1.9624	2.23%
2015-09-30	0	4.490	4.480	4.500	4.450	4.560	37,504,086	168,985,503	4.5058	1.913	1.909	1.918	1.896	1.943	88,013,316	1.9200	0.90%
2015-09-29	0	4.450	4.440	4.460	4.380	4.530	44,084,353	195,390,511	4.4322	1.896	1.892	1.900	1.866	1.930	103,455,663	1.8886	-3.68%
2015-09-25	0	4.620	4.610	4.630	4.550	4.650	26,942,141	123,756,833	4.5934	1.969	1.964	1.973	1.939	1.981	63,226,902	1.9573	0.87%
2015-09-24	0	4.580	4.570	4.590	4.550	4.640	29,984,081	137,519,970	4.5864	1.952	1.947	1.956	1.939	1.977	70,365,623	1.9544	-0.65%
2015-09-23	0	4.610	4.600	4.630	4.540	4.730	63,383,706	292,478,093	4.6144	1.964	1.960	1.973	1.935	2.016	148,746,730	1.9663	-2.74%
2015-09-22	0	4.740	4.720	4.740	4.730	4.870	31,700,000	152,348,195	4.8059	2.020	2.011	2.020	2.016	2.075	74,392,484	2.0479	-0.21%
2015-09-21	0	4.750	4.740	4.760	4.660	4.770	45,381,616	214,068,542	4.7171	2.024	2.020	2.028	1.986	2.033	106,500,036	2.0100	-0.84%
2015-09-18	0	4.790	4.780	4.810	4.760	4.840	35,157,370	168,524,809	4.7934	2.041	2.037	2.050	2.028	2.062	82,506,123	2.0426	0.63%
2015-09-17	0	4.760	4.760	4.770	4.740	4.870	43,671,647	209,913,059	4.8066	2.028	2.028	2.033	2.020	2.075	102,487,139	2.0482	0.63%
2015-09-16	0	4.730	4.720	4.740	4.680	4.830	40,536,257	192,351,476	4.7452	2.016	2.011	2.020	1.994	2.058	95,129,112	2.0220	1.72%
2015-09-15	0	4.650	4.640	4.650	4.640	4.790	40,307,677	188,476,482	4.6759	1.981	1.977	1.981	1.977	2.041	94,592,688	1.9925	-0.85%
2015-09-14	0	4.690	4.670	4.700	4.590	4.770	40,327,884	188,294,018	4.6691	1.998	1.990	2.003	1.956	2.033	94,640,109	1.9896	0.21%
2015-09-11	0	4.680	4.680	4.710	4.670	4.840	44,539,006	210,697,862	4.7306	1.994	1.994	2.007	1.990	2.062	104,522,627	2.0158	-0.85%
2015-09-10	0	4.720	4.710	4.720	4.650	4.740	32,039,538	150,758,456	4.7054	2.011	2.007	2.011	1.981	2.020	75,189,300	2.0051	-2.07%
2015-09-09	0	4.820	4.800	4.830	4.610	4.850	99,041,457	472,480,381	4.7705	2.054	2.045	2.058	1.964	2.067	232,427,129	2.0328	4.78%
2015-09-08	0	4.600	4.590	4.610	4.430	4.670	68,404,857	311,610,839	4.5554	1.960	1.956	1.964	1.888	1.990	160,530,196	1.9411	3.37%
2015-09-07	0	4.450	4.440	4.460	4.440	4.590	42,148,805	189,951,913	4.5067	1.896	1.892	1.900	1.892	1.956	98,913,385	1.9204	0.23%
2015-09-04	0	4.440	4.430	4.440	4.360	4.460	33,272,944	146,811,218	4.4123	1.892	1.888	1.892	1.858	1.900	78,083,816	1.8802	0.68%
2015-09-02	0	4.410	4.380	4.410	4.360	4.510	61,596,246	272,641,536	4.4263	1.879	1.866	1.879	1.858	1.922	144,551,979	1.8861	-2.65%
2015-09-01	0	4.530	4.520	4.540	4.510	4.690	62,903,472	289,647,626	4.6046	1.930	1.926	1.935	1.922	1.998	147,619,733	1.9621	-4.63%
2015-08-31	0	4.750	4.750	4.760	4.640	4.780	55,298,185	260,248,136	4.7063	2.024	2.024	2.028	1.977	2.037	129,771,903	2.0054	0.64%
2015-08-28	0	4.720	4.710	4.730	4.710	4.860	63,206,805	302,694,845	4.7890	2.011	2.007	2.016	2.007	2.071	148,331,584	2.0407	-1.05%
2015-08-27	0	4.770	4.770	4.780	4.650	4.850	113,130,096	535,304,312	4.7318	2.033	2.033	2.037	1.981	2.067	265,489,869	2.0163	2.58%
2015-08-26	0	4.650	4.640	4.660	4.630	4.830	73,404,114	346,377,757	4.7188	1.981	1.977	1.986	1.973	2.058	172,262,283	2.0108	-1.69%
2015-08-25	0	4.730	4.730	4.740	4.630	4.880	91,697,141	436,713,928	4.7626	2.016	2.016	2.020	1.973	2.079	215,191,738	2.0294	-0.63%
2015-08-24	0	4.760	4.750	4.770	4.720	4.990	116,866,682	560,485,240	4.7959	2.028	2.024	2.033	2.011	2.126	274,258,762	2.0436	-6.30%
2015-08-21	0	5.080	5.070	5.090	5.010	5.150	52,354,711	265,410,297	5.0695	2.165	2.160	2.169	2.135	2.195	122,864,259	2.1602	-2.12%
2015-08-20	0	5.190	5.170	5.180	5.140	5.280	44,146,296	229,289,790	5.1939	2.212	2.203	2.207	2.190	2.250	103,601,029	2.2132	-2.08%
2015-08-19	0	5.300	5.290	5.300	5.280	5.420	65,199,661	348,167,207	5.3400	2.258	2.254	2.258	2.250	2.310	153,008,351	2.2755	0.38%
2015-08-18	0	5.280	5.270	5.280	5.260	5.380	32,043,000	169,972,068	5.3045	2.250	2.246	2.250	2.241	2.293	75,197,425	2.2603	-0.94%
2015-08-17	0	5.330	5.330	5.350	5.280	5.410	41,345,361	219,715,679	5.3142	2.271	2.271	2.280	2.250	2.305	97,027,890	2.2645	-1.30%
2015-08-14	0	5.400	5.400	5.420	5.400	5.480	23,359,144	126,699,338	5.4240	2.301	2.301	2.310	2.301	2.335	54,818,446	2.3113	-0.55%
2015-08-13	0	5.430	5.420	5.430	5.400	5.500	31,136,952	169,487,502	5.4433	2.314	2.310	2.314	2.301	2.344	73,071,142	2.3195	-0.18%
2015-08-12	0	5.440	5.430	5.450	5.410	5.520	48,507,527	264,804,238	5.4590	2.318	2.314	2.322	2.305	2.352	113,835,818	2.3262	-1.98%
2015-08-11	0	5.550	5.530	5.560	5.530	5.640	39,522,035	220,817,292	5.5872	2.365	2.356	2.369	2.356	2.403	92,748,970	2.3808	0.00%
2015-08-10	0	5.550	5.550	5.570	5.460	5.620	44,363,403	246,331,809	5.5526	2.365	2.365	2.373	2.327	2.395	104,110,528	2.3661	0.18%
2015-08-07	0	5.540	5.530	5.540	5.450	5.560	41,300,597	228,013,184	5.5208	2.361	2.356	2.361	2.322	2.369	96,922,839	2.3525	1.28%
2015-08-06	0	5.470	5.450	5.470	5.450	5.520	31,410,700	171,859,867	5.4714	2.331	2.322	2.331	2.322	2.352	73,713,565	2.3315	-0.36%
2015-08-05	0	5.490	5.480	5.500	5.460	5.560	20,985,473	115,584,408	5.5078	2.339	2.335	2.344	2.327	2.369	49,247,996	2.3470	0.00%
2015-08-04	0	5.490	5.470	5.490	5.450	5.570	56,388,993	310,430,233	5.5052	2.339	2.331	2.339	2.322	2.373	132,331,775	2.3458	-0.90%
2015-08-03	0	5.540	5.520	5.540	5.450	5.550	36,311,707	200,180,951	5.5128	2.361	2.352	2.361	2.322	2.365	85,215,081	2.3491	0.18%
2015-07-31	0	5.530	5.510	5.540	5.490	5.620	47,624,350	263,955,934	5.5425	2.356	2.348	2.361	2.339	2.395	111,763,208	2.3617	-0.54%
2015-07-30	0	5.560	5.550	5.560	5.520	5.650	38,721,674	215,483,288	5.5649	2.369	2.365	2.369	2.352	2.408	90,870,710	2.3713	-0.89%
2015-07-29	0	5.610	5.600	5.620	5.540	5.660	37,001,787	207,519,205	5.6084	2.391	2.386	2.395	2.361	2.412	86,834,538	2.3898	0.18%
2015-07-28	0	5.600	5.590	5.620	5.500	5.690	61,229,057	341,632,642	5.5796	2.386	2.382	2.395	2.344	2.425	143,690,273	2.3776	-0.88%
2015-07-27	0	5.650	5.640	5.660	5.560	5.790	83,192,257	472,288,056	5.6771	2.408	2.403	2.412	2.369	2.467	195,232,765	2.4191	-3.09%
2015-07-24	0	5.830	5.830	5.850	5.790	5.880	24,340,993	141,889,468	5.8292	2.484	2.484	2.493	2.467	2.506	57,122,616	2.4839	-0.17%
2015-07-23	0	5.840	5.830	5.840	5.760	5.890	27,445,000	160,372,275	5.8434	2.489	2.484	2.489	2.454	2.510	64,406,994	2.4900	0.52%
2015-07-22	0	5.810	5.800	5.810	5.740	5.890	52,561,297	304,400,463	5.7913	2.476	2.471	2.476	2.446	2.510	123,349,068	2.4678	-1.69%
2015-07-21	0	5.910	5.880	5.910	5.830	5.960	26,704,899	157,622,629	5.9024	2.518	2.506	2.518	2.484	2.540	62,670,150	2.5151	0.34%
2015-07-20	0	5.890	5.880	5.910	5.850	5.960	33,343,697	196,505,800	5.8933	2.510	2.506	2.518	2.493	2.540	78,249,856	2.5113	-0.34%
2015-07-17	0	5.910	5.910	5.930	5.850	5.990	38,934,600	231,442,951	5.9444	2.518	2.518	2.527	2.493	2.552	91,370,398	2.5330	0.51%
2015-07-16	0	5.880	5.860	5.880	5.800	5.890	37,424,737	218,992,346	5.8515	2.506	2.497	2.506	2.471	2.510	87,827,102	2.4934	0.17%
2015-07-15	0	5.870	5.860	5.880	5.810	6.000	84,554,741	498,505,586	5.8957	2.501	2.497	2.506	2.476	2.557	198,430,196	2.5122	0.17%
2015-07-14	0	5.860	5.850	5.860	5.790	5.920	79,106,164	463,438,193	5.8584	2.497	2.493	2.497	2.467	2.523	185,643,660	2.4964	0.00%
2015-07-13	0	5.860	5.850	5.870	5.720	5.940	77,258,987	453,465,591	5.8694	2.497	2.493	2.501	2.437	2.531	181,308,768	2.5011	1.74%
2015-07-10	0	5.760	5.760	5.770	5.600	5.910	142,694,551	829,779,134	5.8151	2.454	2.454	2.459	2.386	2.518	334,870,729	2.4779	3.41%
2015-07-09	0	5.570	5.570	5.580	5.350	5.770	114,288,567	643,494,834	5.6304	2.373	2.373	2.378	2.280	2.459	268,208,530	2.3992	1.27%
2015-07-08	0	5.500	5.480	5.520	5.290	5.630	215,648,799	1,183,413,238	5.4877	2.344	2.335	2.352	2.254	2.399	506,077,281	2.3384	-5.50%
2015-07-07	0	5.820	5.810	5.840	5.770	6.040	104,412,446	610,732,203	5.8492	2.480	2.476	2.489	2.459	2.574	245,031,584	2.4925	-2.51%
2015-07-06	0	5.970	5.960	5.970	5.740	6.250	122,015,778	724,473,355	5.9375	2.544	2.540	2.544	2.446	2.663	286,342,486	2.5301	-2.93%
2015-07-03	0	6.150	6.140	6.150	6.010	6.240	116,802,014	713,193,491	6.1060	2.621	2.616	2.621	2.561	2.659	274,107,002	2.6019	-0.81%
2015-07-02	0	6.200	6.190	6.210	6.110	6.290	80,903,604	502,686,067	6.2134	2.642	2.638	2.646	2.604	2.680	189,861,832	2.6476	0.32%
2015-06-30	0	6.180	6.180	6.200	6.020	6.250	97,961,563	603,093,773	6.1564	2.633	2.633	2.642	2.565	2.663	229,892,871	2.6234	1.98%
2015-06-29	0	6.060	6.060	6.070	5.710	6.360	185,913,496	1,119,620,282	6.0223	2.582	2.582	2.587	2.433	2.710	436,295,482	2.5662	-4.42%
2015-06-26	0	6.340	6.340	6.350	6.310	6.500	89,656,380	574,174,351	6.4042	2.702	2.702	2.706	2.689	2.770	210,402,549	2.7289	-2.76%
2015-06-25	0	6.520	6.520	6.530	6.450	6.630	106,389,679	697,195,810	6.5532	2.778	2.778	2.783	2.748	2.825	249,671,687	2.7925	0.46%
2015-06-24	0	6.490	6.520	6.530	6.480	6.580	53,696,684	350,124,333	6.5204	2.766	2.778	2.783	2.761	2.804	126,013,555	2.7785	-0.31%
2015-06-23	0	6.510	6.520	6.530	6.390	6.570	71,939,013	468,108,374	6.5070	2.774	2.778	2.783	2.723	2.800	168,824,034	2.7728	1.24%
2015-06-22	0	6.430	6.430	6.450	6.320	6.450	35,421,556	226,609,352	6.3975	2.740	2.740	2.748	2.693	2.748	83,126,105	2.7261	1.58%
2015-06-19	0	6.330	6.320	6.370	6.290	6.490	50,558,725	322,486,113	6.3784	2.697	2.693	2.714	2.680	2.766	118,649,500	2.7180	-0.94%
2015-06-18	0	6.390	6.380	6.390	6.310	6.460	46,170,453	294,914,834	6.3875	2.723	2.719	2.723	2.689	2.753	108,351,252	2.7218	-0.31%
2015-06-17	0	6.410	6.400	6.410	6.330	6.500	64,982,256	417,296,656	6.4217	2.731	2.727	2.731	2.697	2.770	152,498,153	2.7364	1.10%
2015-06-16	0	6.340	6.330	6.340	6.280	6.470	80,897,732	514,802,097	6.3636	2.702	2.697	2.702	2.676	2.757	189,848,051	2.7117	-1.71%
2015-06-15	0	6.450	6.440	6.450	6.410	6.600	45,844,843	296,829,271	6.4746	2.748	2.744	2.748	2.731	2.812	107,587,121	2.7590	-2.42%
2015-06-12	0	6.610	6.600	6.620	6.490	6.650	42,535,259	280,359,537	6.5912	2.817	2.812	2.821	2.766	2.834	99,820,302	2.8086	1.23%
2015-06-11	0	6.530	6.520	6.540	6.410	6.580	59,964,863	390,037,432	6.5044	2.783	2.778	2.787	2.731	2.804	140,723,505	2.7717	0.46%
2015-06-10	0	6.500	6.500	6.520	6.500	6.690	63,153,700	414,855,094	6.5690	2.770	2.770	2.778	2.770	2.851	148,206,959	2.7992	-1.07%
2015-06-09	0	6.570	6.560	6.570	6.530	6.770	70,641,723	467,913,461	6.6238	2.800	2.795	2.800	2.783	2.885	165,779,598	2.8225	-2.23%
2015-06-08	0	6.720	6.720	6.730	6.470	6.770	96,970,828	648,648,710	6.6891	2.864	2.864	2.868	2.757	2.885	227,567,848	2.8504	2.28%
2015-06-05	0	6.570	6.520	6.540	6.460	6.710	102,383,449	669,785,499	6.5419	2.800	2.778	2.787	2.753	2.859	240,270,003	2.7876	-0.76%
2015-06-04	0	6.620	6.610	6.620	6.470	6.780	86,653,547	573,219,198	6.6151	2.821	2.817	2.821	2.757	2.889	203,355,603	2.8188	0.91%
2015-06-03	0	6.560	6.550	6.570	6.480	6.630	52,535,328	343,568,724	6.5398	2.795	2.791	2.800	2.761	2.825	123,288,124	2.7867	0.15%
2015-06-02	0	6.550	6.550	6.580	6.530	6.640	44,250,976	290,729,211	6.5700	2.791	2.791	2.804	2.783	2.829	103,846,688	2.7996	-0.91%
2015-06-01	0	6.610	6.620	6.630	6.510	6.710	54,284,516	359,880,358	6.6295	2.817	2.821	2.825	2.774	2.859	127,393,059	2.8250	0.76%
2015-05-29	0	6.560	6.550	6.580	6.530	6.660	69,110,505	454,367,903	6.5745	2.795	2.791	2.804	2.783	2.838	162,186,187	2.8015	-0.91%
2015-05-28	0	6.620	6.620	6.630	6.510	6.900	161,313,654	1,070,421,115	6.6357	2.821	2.821	2.825	2.774	2.940	378,565,407	2.8276	-3.50%
2015-05-27	0	6.860	6.860	6.870	6.800	6.990	61,935,814	425,673,487	6.8728	2.923	2.923	2.927	2.898	2.979	145,348,866	2.9286	-0.44%
2015-05-26	0	6.890	6.880	6.890	6.880	7.020	67,273,904	468,397,444	6.9625	2.936	2.932	2.936	2.932	2.991	157,876,114	2.9669	0.88%
2015-05-22	0	6.830	6.820	6.840	6.750	6.860	52,291,083	356,247,606	6.8128	2.910	2.906	2.915	2.876	2.923	122,714,939	2.9031	1.34%
2015-05-21	0	6.740	6.720	6.740	6.690	6.850	19,161,315	129,052,632	6.7351	2.872	2.864	2.872	2.851	2.919	44,967,124	2.8699	-0.59%
2015-05-20	0	6.780	6.780	6.790	6.720	6.860	53,346,640	362,519,535	6.7955	2.889	2.889	2.893	2.864	2.923	125,192,084	2.8957	0.44%
2015-05-19	0	6.750	6.740	6.760	6.570	6.770	56,529,243	380,022,240	6.7226	2.876	2.872	2.881	2.800	2.885	132,660,909	2.8646	2.12%
2015-05-18	0	6.610	6.610	6.630	6.580	6.680	42,763,616	282,651,727	6.6096	2.817	2.817	2.825	2.804	2.846	100,356,202	2.8165	-1.05%
2015-05-15	0	6.680	6.660	6.680	6.510	6.720	65,941,065	436,207,326	6.6151	2.846	2.838	2.846	2.774	2.864	154,748,253	2.8188	0.60%
2015-05-14	0	6.640	6.630	6.660	6.590	6.750	46,015,574	306,731,211	6.6658	2.829	2.825	2.838	2.808	2.876	107,987,787	2.8404	-0.45%
2015-05-13	0	6.670	6.670	6.680	6.640	6.850	44,382,610	298,788,815	6.7321	2.842	2.842	2.846	2.829	2.919	104,155,603	2.8687	-1.33%
2015-05-12	0	6.760	6.750	6.770	6.730	6.860	52,814,421	358,840,304	6.7944	2.881	2.876	2.885	2.868	2.923	123,943,090	2.8952	-1.46%
2015-05-11	0	6.860	6.870	6.880	6.710	6.880	47,398,376	321,617,673	6.7854	2.923	2.927	2.932	2.859	2.932	111,232,900	2.8914	1.18%
2015-05-08	0	6.780	6.760	6.770	6.630	6.790	57,302,318	384,962,199	6.7181	2.889	2.881	2.885	2.825	2.893	134,475,135	2.8627	2.26%
2015-05-07	0	6.630	6.620	6.630	6.590	6.740	47,846,962	318,210,816	6.6506	2.825	2.821	2.825	2.808	2.872	112,285,626	2.8339	-1.19%
2015-05-06	0	6.710	6.700	6.740	6.700	6.940	92,257,948	627,388,853	6.8004	2.859	2.855	2.872	2.855	2.957	216,507,821	2.8978	-1.76%
2015-05-05	0	6.830	6.810	6.830	6.800	7.180	85,950,007	593,580,332	6.9061	2.910	2.902	2.910	2.898	3.060	201,704,559	2.9428	-4.21%
2015-05-04	0	7.130	7.120	7.130	7.020	7.190	72,816,310	518,274,455	7.1176	3.038	3.034	3.038	2.991	3.064	170,882,845	3.0329	1.13%
2015-04-30	0	7.050	7.020	7.040	6.990	7.130	63,158,311	445,077,546	7.0470	3.004	2.991	3.000	2.979	3.038	148,217,780	3.0029	-0.84%
2015-04-29	0	7.110	7.110	7.120	7.040	7.210	58,603,928	416,594,223	7.1086	3.030	3.030	3.034	3.000	3.072	137,529,709	3.0291	-1.39%
2015-04-28	0	7.210	7.190	7.200	7.050	7.300	102,018,577	733,827,142	7.1931	3.072	3.064	3.068	3.004	3.111	239,413,734	3.0651	0.14%
2015-04-27	0	7.200	7.200	7.210	6.910	7.230	102,625,984	728,854,287	7.1020	3.068	3.068	3.072	2.944	3.081	240,839,176	3.0263	2.13%
2015-04-24	0	7.050	7.040	7.050	6.900	7.140	53,674,643	375,415,612	6.9943	3.004	3.000	3.004	2.940	3.042	125,961,830	2.9804	0.00%
2015-04-23	0	7.050	7.030	7.060	7.020	7.230	92,287,508	658,228,444	7.1324	3.004	2.996	3.008	2.991	3.081	216,577,191	3.0392	-0.42%
2015-04-22	0	7.080	7.090	7.100	7.000	7.130	84,905,320	601,029,905	7.0788	3.017	3.021	3.025	2.983	3.038	199,252,923	3.0164	0.28%
2015-04-21	0	7.060	7.040	7.060	6.890	7.090	134,010,801	936,703,863	6.9898	3.008	3.000	3.008	2.936	3.021	314,491,999	2.9785	2.32%
2015-04-20	0	6.900	6.870	6.890	6.870	7.400	184,222,174	1,303,705,271	7.0768	2.940	2.927	2.936	2.927	3.153	432,326,345	3.0156	-3.23%
2015-04-17	0	7.130	7.130	7.160	7.120	7.360	102,330,896	740,993,361	7.2411	3.038	3.038	3.051	3.034	3.136	240,146,673	3.0856	-2.99%
2015-04-16	0	7.350	7.330	7.350	7.070	7.360	142,258,278	1,030,361,024	7.2429	3.132	3.123	3.132	3.013	3.136	333,846,898	3.0863	2.65%
2015-04-15	0	7.160	7.160	7.180	7.030	7.300	165,877,707	1,189,364,599	7.1701	3.051	3.051	3.060	2.996	3.111	389,276,172	3.0553	0.00%
2015-04-14	0	7.160	7.150	7.160	7.060	7.300	158,291,359	1,138,614,520	7.1932	3.051	3.047	3.051	3.008	3.111	371,472,788	3.0651	-0.69%
2015-04-13	0	7.210	7.200	7.210	6.770	7.240	212,748,031	1,514,532,374	7.1189	3.072	3.068	3.072	2.885	3.085	499,269,858	3.0335	4.19%
2015-04-10	0	6.920	6.890	6.920	6.700	6.920	180,256,464	1,230,786,579	6.8280	2.949	2.936	2.949	2.855	2.949	423,019,751	2.9095	3.28%
2015-04-09	0	6.700	6.670	6.680	6.600	7.130	289,957,377	1,964,306,675	6.7745	2.855	2.842	2.846	2.812	3.038	680,462,130	2.8867	5.02%
2015-04-08	0	6.380	6.370	6.380	6.170	6.390	323,992,963	2,047,748,406	6.3203	2.719	2.714	2.719	2.629	2.723	760,335,688	2.6932	6.87%
2015-04-02	0	5.970	5.970	5.980	5.910	6.030	81,562,370	486,460,412	5.9643	2.544	2.544	2.548	2.518	2.569	191,407,801	2.5415	1.36%
2015-04-01	0	5.890	5.880	5.900	5.820	5.930	61,538,682	361,911,834	5.8810	2.510	2.506	2.514	2.480	2.527	144,416,890	2.5060	0.86%
2015-03-31	0	5.840	5.830	5.860	5.830	6.070	113,955,333	673,231,183	5.9079	2.489	2.484	2.497	2.484	2.587	267,426,507	2.5174	0.17%
2015-03-30	0	5.830	5.800	5.820	5.720	5.850	125,595,433	728,431,501	5.7998	2.484	2.471	2.480	2.437	2.493	294,743,099	2.4714	3.37%
2015-03-27	0	5.640	5.630	5.650	5.610	5.690	56,259,046	317,023,662	5.6351	2.403	2.399	2.408	2.391	2.425	132,026,819	2.4012	-0.70%
2015-03-26	0	5.680	5.680	5.690	5.660	5.710	53,859,708	306,102,475	5.6833	2.420	2.420	2.425	2.412	2.433	126,396,134	2.4218	-0.53%
2015-03-25	0	5.710	5.710	5.720	5.700	5.780	54,999,033	314,782,547	5.7234	2.433	2.433	2.437	2.429	2.463	129,069,864	2.4389	-1.21%
2015-03-24	0	5.780	5.770	5.780	5.720	5.840	75,492,884	434,626,083	5.7572	2.463	2.459	2.463	2.437	2.489	177,164,138	2.4532	-1.20%
2015-03-23	0	5.850	5.830	5.840	5.750	5.880	143,220,814	832,449,869	5.8124	2.493	2.484	2.489	2.450	2.506	336,105,745	2.4767	-2.34%
2015-03-20	0	5.990	5.970	6.010	5.940	6.010	44,697,772	267,568,886	5.9862	2.552	2.544	2.561	2.531	2.561	104,895,214	2.5508	-0.17%
2015-03-19	0	6.000	6.000	6.010	5.950	6.010	48,691,403	291,823,469	5.9933	2.557	2.557	2.561	2.535	2.561	114,267,332	2.5539	0.84%
2015-03-18	0	5.950	5.950	5.960	5.870	5.980	64,177,799	381,985,757	5.9520	2.535	2.535	2.540	2.501	2.548	150,610,280	2.5363	1.02%
2015-03-17	0	5.890	5.890	5.910	5.880	5.970	49,892,617	295,496,236	5.9226	2.510	2.510	2.518	2.506	2.544	117,086,300	2.5237	0.00%
2015-03-16	0	5.890	5.880	5.890	5.810	5.920	33,906,703	199,346,274	5.8793	2.510	2.506	2.510	2.476	2.523	79,571,100	2.5053	0.68%
2015-03-13	0	5.850	5.830	5.850	5.750	5.900	72,558,954	425,002,985	5.8573	2.493	2.484	2.493	2.450	2.514	170,278,890	2.4959	1.56%
2015-03-12	0	5.760	5.750	5.760	5.640	5.830	72,985,755	421,087,656	5.7694	2.454	2.450	2.454	2.403	2.484	171,280,492	2.4585	1.77%
2015-03-11	0	5.660	5.660	5.670	5.630	5.750	31,765,961	180,195,606	5.6726	2.412	2.412	2.416	2.399	2.450	74,547,279	2.4172	-0.53%
2015-03-10	0	5.690	5.680	5.700	5.670	5.760	36,147,950	206,078,806	5.7010	2.425	2.420	2.429	2.416	2.454	84,830,782	2.4293	-1.22%
2015-03-09	0	5.760	5.760	5.770	5.640	5.800	45,766,544	262,485,685	5.7353	2.454	2.454	2.459	2.403	2.471	107,403,372	2.4439	1.23%
2015-03-06	0	5.690	5.690	5.700	5.640	5.750	23,153,347	131,349,799	5.6730	2.425	2.425	2.429	2.403	2.450	54,335,489	2.4174	0.00%
2015-03-05	0	5.690	5.690	5.710	5.640	5.750	48,450,364	275,316,401	5.6824	2.425	2.425	2.433	2.403	2.450	113,701,670	2.4214	-1.04%
2015-03-04	0	5.750	5.760	5.770	5.710	5.840	55,989,914	322,064,223	5.7522	2.450	2.454	2.459	2.433	2.489	131,395,230	2.4511	-1.03%
2015-03-03	0	5.810	5.800	5.820	5.770	5.910	60,867,558	354,277,940	5.8205	2.476	2.471	2.480	2.459	2.518	142,841,919	2.4802	-1.53%
2015-03-02	0	5.900	5.900	5.920	5.870	5.950	38,480,641	227,542,489	5.9132	2.514	2.514	2.523	2.501	2.535	90,305,062	2.5197	0.34%
2015-02-27	0	5.880	5.870	5.900	5.870	5.930	25,846,524	152,665,276	5.9066	2.506	2.501	2.514	2.501	2.527	60,655,745	2.5169	-0.51%
2015-02-26	0	5.910	5.910	5.920	5.830	5.930	47,344,794	278,925,440	5.8914	2.518	2.518	2.523	2.484	2.527	111,107,155	2.5104	1.20%
2015-02-25	0	5.840	5.820	5.850	5.800	5.880	45,576,977	266,576,690	5.8489	2.489	2.480	2.493	2.471	2.506	106,958,503	2.4923	0.34%
2015-02-24	0	5.820	5.800	5.810	5.760	5.860	35,334,645	206,007,337	5.8302	2.480	2.471	2.476	2.454	2.497	82,922,145	2.4843	-0.17%
2015-02-23	0	5.830	5.820	5.830	5.730	5.840	30,747,620	178,765,748	5.8140	2.484	2.480	2.484	2.442	2.489	72,157,471	2.4774	0.34%
2015-02-18	0	5.810	5.800	5.810	5.760	5.820	11,240,818	65,095,344	5.7910	2.476	2.471	2.476	2.454	2.480	26,379,570	2.4676	0.35%
2015-02-17	0	5.790	5.780	5.790	5.700	5.800	54,273,870	313,125,459	5.7694	2.467	2.463	2.467	2.429	2.471	127,368,076	2.4584	2.30%
2015-02-16	0	5.660	5.660	5.680	5.640	5.730	33,946,000	192,753,092	5.6782	2.412	2.412	2.420	2.403	2.442	79,663,321	2.4196	-0.70%
2015-02-13	0	5.700	5.700	5.710	5.660	5.760	41,314,014	235,468,138	5.6995	2.429	2.429	2.433	2.412	2.454	96,954,326	2.4287	-0.70%
2015-02-12	0	5.740	5.720	5.730	5.650	5.750	39,814,800	227,736,266	5.7199	2.446	2.437	2.442	2.408	2.450	93,436,021	2.4373	0.88%
2015-02-11	0	5.690	5.690	5.700	5.650	5.710	26,100,626	148,356,889	5.6840	2.425	2.425	2.429	2.408	2.433	61,252,063	2.4221	0.35%
2015-02-10	0	5.670	5.660	5.670	5.620	5.700	23,305,800	132,126,427	5.6693	2.416	2.412	2.416	2.395	2.429	54,693,260	2.4158	0.35%
2015-02-09	0	5.650	5.640	5.660	5.610	5.700	30,416,941	171,771,529	5.6472	2.408	2.403	2.412	2.391	2.429	71,381,445	2.4064	-0.88%
2015-02-06	0	5.700	5.690	5.700	5.680	5.800	46,124,575	263,348,096	5.7095	2.429	2.425	2.429	2.420	2.471	108,243,587	2.4329	-1.38%
2015-02-05	0	5.780	5.760	5.780	5.740	5.940	98,823,522	577,178,242	5.8405	2.463	2.454	2.463	2.446	2.531	231,915,687	2.4887	0.70%
2015-02-04	0	5.740	5.720	5.740	5.710	5.810	33,639,158	193,578,015	5.7545	2.446	2.437	2.446	2.433	2.476	78,943,234	2.4521	-0.69%
2015-02-03	0	5.780	5.770	5.780	5.660	5.790	39,296,471	225,621,904	5.7415	2.463	2.459	2.463	2.412	2.467	92,219,624	2.4466	1.23%
2015-02-02	0	5.710	5.690	5.720	5.630	5.740	43,733,032	247,829,542	5.6669	2.433	2.425	2.437	2.399	2.446	102,631,195	2.4148	-0.70%
2015-01-30	0	5.750	5.750	5.760	5.730	5.830	52,950,021	305,788,163	5.7750	2.450	2.450	2.454	2.442	2.484	124,261,312	2.4608	0.00%
2015-01-29	0	5.750	5.730	5.750	5.700	5.830	67,131,268	385,440,631	5.7416	2.450	2.442	2.450	2.429	2.484	157,541,381	2.4466	-1.37%
2015-01-28	0	5.830	5.820	5.830	5.760	5.900	51,241,814	298,498,073	5.8253	2.484	2.480	2.484	2.454	2.514	120,252,550	2.4823	-0.17%
2015-01-27	0	5.840	5.820	5.850	5.810	5.930	80,313,776	470,152,596	5.8539	2.489	2.480	2.493	2.476	2.527	188,477,643	2.4945	-1.85%
2015-01-26	0	5.950	5.950	5.960	5.860	5.960	51,341,574	304,342,491	5.9278	2.535	2.535	2.540	2.497	2.540	120,486,663	2.5259	0.68%
2015-01-23	0	5.910	5.900	5.910	5.830	5.930	68,036,675	400,786,453	5.8907	2.518	2.514	2.518	2.484	2.527	159,666,159	2.5102	2.25%
2015-01-22	0	5.780	5.770	5.800	5.750	5.880	47,660,478	276,900,894	5.8099	2.463	2.459	2.471	2.450	2.506	111,847,992	2.4757	-0.86%
2015-01-21	0	5.830	5.820	5.840	5.670	5.860	81,613,424	472,876,030	5.7941	2.484	2.480	2.489	2.416	2.497	191,527,613	2.4690	2.10%
2015-01-20	0	5.710	5.710	5.720	5.570	5.740	60,070,649	341,654,223	5.6875	2.433	2.433	2.437	2.373	2.446	140,971,760	2.4236	1.42%
2015-01-19	0	5.630	5.610	5.620	5.500	5.880	130,938,588	741,439,023	5.6625	2.399	2.391	2.395	2.344	2.506	307,282,234	2.4129	-5.06%
2015-01-16	0	5.930	5.930	5.940	5.900	6.000	58,615,780	348,859,856	5.9516	2.527	2.527	2.531	2.514	2.557	137,557,523	2.5361	-0.84%
2015-01-15	0	5.980	5.970	5.980	5.850	6.010	57,401,440	341,725,544	5.9533	2.548	2.544	2.548	2.493	2.561	134,707,751	2.5368	1.18%
2015-01-14	0	5.910	5.890	5.900	5.860	5.990	73,570,938	436,752,688	5.9365	2.518	2.510	2.514	2.497	2.552	172,653,780	2.5296	0.68%
2015-01-13	0	5.870	5.870	5.880	5.830	5.920	67,215,305	395,359,971	5.8820	2.501	2.501	2.506	2.484	2.523	157,738,596	2.5064	-0.68%
2015-01-12	0	5.910	5.900	5.910	5.840	5.980	41,496,910	244,978,580	5.9035	2.518	2.514	2.518	2.489	2.548	97,383,540	2.5156	-0.34%
2015-01-09	0	5.930	5.920	5.930	5.900	6.100	117,447,358	703,780,804	5.9923	2.527	2.523	2.527	2.514	2.599	275,621,473	2.5534	-0.34%
2015-01-08	0	5.950	5.960	5.970	5.920	6.120	91,039,471	543,527,416	5.9702	2.535	2.540	2.544	2.523	2.608	213,648,340	2.5440	-1.65%
2015-01-07	0	6.050	6.040	6.050	6.000	6.130	89,300,377	539,698,135	6.0436	2.578	2.574	2.578	2.557	2.612	209,567,093	2.5753	-0.98%
2015-01-06	0	6.110	6.100	6.110	6.100	6.260	76,140,636	469,084,189	6.1608	2.604	2.599	2.604	2.599	2.668	178,684,260	2.6252	-1.77%
2015-01-05	0	6.220	6.220	6.230	6.170	6.330	110,230,694	688,881,497	6.2495	2.650	2.650	2.655	2.629	2.697	258,685,651	2.6630	-1.11%
2015-01-02	0	6.290	6.280	6.290	6.190	6.340	89,565,365	562,891,046	6.2847	2.680	2.676	2.680	2.638	2.702	210,188,958	2.6780	1.13%
2014-12-31	0	6.220	6.200	6.230	6.170	6.240	34,676,100	215,206,333	6.2062	2.650	2.642	2.655	2.629	2.659	81,376,694	2.6446	0.81%
2014-12-30	0	6.170	6.190	6.200	6.040	6.250	125,083,225	768,508,966	6.1440	2.629	2.638	2.642	2.574	2.663	293,541,067	2.6181	1.48%
2014-12-29	0	6.080	6.070	6.080	6.030	6.280	75,754,501	465,262,629	6.1417	2.591	2.587	2.591	2.569	2.676	177,778,091	2.6171	2.36%
2014-12-24	0	5.940	5.930	5.940	5.930	6.040	14,084,954	84,248,067	5.9814	2.531	2.527	2.531	2.527	2.574	33,054,092	2.5488	-1.00%
2014-12-23	0	6.000	6.000	6.010	5.960	6.110	66,890,348	404,000,680	6.0397	2.557	2.557	2.561	2.540	2.604	156,975,998	2.5736	-0.50%
2014-12-22	0	6.030	6.030	6.050	5.860	6.100	114,075,387	687,950,509	6.0307	2.569	2.569	2.578	2.497	2.599	267,708,246	2.5698	2.55%
2014-12-19	0	5.880	5.860	5.890	5.800	5.960	76,025,814	445,989,575	5.8663	2.506	2.497	2.510	2.471	2.540	178,414,800	2.4997	0.68%
2014-12-18	0	5.840	5.820	5.840	5.810	5.980	80,163,961	471,139,166	5.8772	2.489	2.480	2.489	2.476	2.548	188,126,063	2.5044	0.00%
2014-12-17	0	5.840	5.830	5.840	5.620	5.900	137,996,192	803,778,010	5.8246	2.489	2.484	2.489	2.395	2.514	323,844,779	2.4820	3.91%
2014-12-16	0	5.620	5.610	5.620	5.610	5.760	39,336,247	222,819,130	5.6645	2.395	2.391	2.395	2.391	2.454	92,312,969	2.4137	-1.06%
2014-12-15	0	5.680	5.670	5.690	5.630	5.720	38,508,129	218,001,866	5.6612	2.420	2.416	2.425	2.399	2.437	90,369,570	2.4123	-1.22%
2014-12-12	0	5.750	5.770	5.780	5.730	5.890	40,673,723	234,952,829	5.7765	2.450	2.459	2.463	2.442	2.510	95,451,712	2.4615	-0.69%
2014-12-11	0	5.790	5.790	5.800	5.720	5.880	57,296,465	332,838,053	5.8091	2.467	2.467	2.471	2.437	2.506	134,461,399	2.4753	-1.53%
2014-12-10	0	5.880	5.870	5.890	5.740	5.980	71,166,735	417,048,569	5.8602	2.506	2.501	2.510	2.446	2.548	167,011,678	2.4971	0.17%
2014-12-09	0	5.870	5.850	5.860	5.740	6.170	128,621,277	767,979,258	5.9709	2.501	2.493	2.497	2.446	2.629	301,844,047	2.5443	-3.29%
2014-12-08	0	6.070	6.080	6.090	5.920	6.170	116,665,609	711,088,739	6.0951	2.587	2.591	2.595	2.523	2.629	273,786,891	2.5972	2.71%
2014-12-05	0	5.910	5.900	5.910	5.790	6.070	156,396,191	928,999,122	5.9400	2.518	2.514	2.518	2.467	2.587	367,025,272	2.5312	1.37%
2014-12-04	0	5.830	5.820	5.830	5.650	5.880	107,097,481	621,641,098	5.8044	2.484	2.480	2.484	2.408	2.506	251,332,733	2.4734	3.92%
2014-12-03	0	5.610	5.610	5.620	5.580	5.880	118,725,465	680,614,792	5.7327	2.391	2.391	2.395	2.378	2.506	278,620,891	2.4428	-1.75%
2014-12-02	0	5.710	5.700	5.710	5.530	5.810	86,489,700	493,364,437	5.7043	2.433	2.429	2.433	2.356	2.476	202,971,092	2.4307	2.70%
2014-12-01	0	5.560	5.550	5.560	5.550	5.840	98,466,485	558,291,282	5.6699	2.369	2.365	2.369	2.365	2.489	231,077,805	2.4160	-3.64%
2014-11-28	0	5.770	5.740	5.750	5.360	5.850	243,081,486	1,374,546,194	5.6547	2.459	2.446	2.450	2.284	2.493	570,455,380	2.4096	8.87%
2014-11-27	0	5.300	5.300	5.320	5.290	5.430	74,030,475	394,259,715	5.3256	2.258	2.258	2.267	2.254	2.314	173,732,206	2.2694	0.38%
2014-11-26	0	5.280	5.270	5.280	5.140	5.300	41,060,558	214,914,068	5.2341	2.250	2.246	2.250	2.190	2.258	96,359,524	2.2303	2.52%
2014-11-25	0	5.150	5.140	5.170	5.120	5.180	26,757,508	137,773,051	5.1489	2.195	2.190	2.203	2.182	2.207	62,793,612	2.1941	-0.77%
2014-11-24	0	5.190	5.170	5.190	5.130	5.210	51,822,353	267,904,880	5.1697	2.212	2.203	2.212	2.186	2.220	121,614,939	2.2029	1.96%
2014-11-21	0	5.090	5.100	5.110	5.040	5.150	72,305,809	368,479,164	5.0961	2.169	2.173	2.177	2.148	2.195	169,684,818	2.1716	0.20%
2014-11-20	0	5.080	5.070	5.080	5.060	5.180	47,765,455	242,792,505	5.0830	2.165	2.160	2.165	2.156	2.207	112,094,348	2.1660	-0.78%
2014-11-19	0	5.120	5.110	5.120	5.080	5.170	21,883,750	112,080,828	5.1216	2.182	2.177	2.182	2.165	2.203	51,356,042	2.1824	-0.39%
2014-11-18	0	5.140	5.130	5.140	5.080	5.260	62,808,590	321,804,364	5.1236	2.190	2.186	2.190	2.165	2.241	147,397,067	2.1832	-1.34%
2014-11-17	0	5.210	5.210	5.220	5.180	5.480	78,426,495	413,079,241	5.2671	2.220	2.220	2.224	2.207	2.335	184,048,636	2.2444	-4.05%
2014-11-14	0	5.430	5.420	5.430	5.340	5.450	49,903,984	269,528,113	5.4009	2.314	2.310	2.314	2.275	2.322	117,112,976	2.3014	-1.09%
2014-11-13	0	5.490	5.480	5.490	5.300	5.510	113,971,328	620,523,925	5.4446	2.339	2.335	2.339	2.258	2.348	267,464,044	2.3200	3.20%
2014-11-12	0	5.320	5.300	5.320	5.150	5.340	67,675,223	358,275,263	5.2940	2.267	2.258	2.267	2.195	2.275	158,817,916	2.2559	2.11%
2014-11-11	0	5.210	5.210	5.220	5.100	5.370	120,344,500	632,021,550	5.2518	2.220	2.220	2.224	2.173	2.288	282,420,388	2.2379	2.36%
2014-11-10	0	5.090	5.080	5.090	5.080	5.180	56,738,465	291,964,437	5.1458	2.169	2.165	2.169	2.165	2.207	133,151,904	2.1927	1.39%
2014-11-07	0	5.020	5.010	5.020	4.970	5.130	34,457,747	174,091,381	5.0523	2.139	2.135	2.139	2.118	2.186	80,864,271	2.1529	0.20%
2014-11-06	0	5.010	5.000	5.010	4.960	5.020	11,071,848	55,318,778	4.9963	2.135	2.131	2.135	2.114	2.139	25,983,037	2.1290	0.00%
2014-11-05	0	5.010	5.000	5.020	4.990	5.070	20,041,600	100,530,354	5.0161	2.135	2.131	2.139	2.126	2.160	47,032,947	2.1374	-0.60%
2014-11-04	0	5.040	5.030	5.050	4.970	5.080	20,544,144	103,611,321	5.0434	2.148	2.143	2.152	2.118	2.165	48,212,300	2.1491	0.60%
2014-11-03	0	5.010	5.010	5.020	4.990	5.090	13,455,792	67,636,059	5.0265	2.135	2.135	2.139	2.126	2.169	31,577,596	2.1419	-0.79%
2014-10-31	0	5.050	5.050	5.070	4.930	5.070	57,829,351	290,903,295	5.0304	2.152	2.152	2.160	2.101	2.160	135,711,958	2.1435	1.41%
2014-10-30	0	4.980	4.970	4.990	4.900	4.990	31,654,009	156,632,061	4.9483	2.122	2.118	2.126	2.088	2.126	74,284,554	2.1085	-0.40%
2014-10-29	0	5.000	5.000	5.020	4.970	5.050	34,183,093	171,099,725	5.0054	2.131	2.131	2.139	2.118	2.152	80,219,722	2.1329	0.60%
2014-10-28	0	4.970	4.950	4.970	4.810	4.980	46,209,808	228,278,450	4.9400	2.118	2.109	2.118	2.050	2.122	108,443,609	2.1050	2.05%
2014-10-27	0	4.870	4.870	4.880	4.790	4.900	35,140,878	170,101,770	4.8406	2.075	2.075	2.079	2.041	2.088	82,467,420	2.0627	-0.81%
2014-10-24	0	4.910	4.910	4.920	4.870	4.930	17,986,116	88,264,072	4.9073	2.092	2.092	2.097	2.075	2.101	42,209,206	2.0911	-0.41%
2014-10-23	0	4.930	4.930	4.940	4.880	4.950	32,932,991	162,426,039	4.9320	2.101	2.101	2.105	2.079	2.109	77,286,025	2.1016	0.82%
2014-10-22	0	4.890	4.890	4.910	4.850	4.940	31,942,736	156,725,876	4.9065	2.084	2.084	2.092	2.067	2.105	74,962,129	2.0907	1.03%
2014-10-21	0	4.840	4.830	4.850	4.830	4.890	13,514,775	65,623,602	4.8557	2.062	2.058	2.067	2.058	2.084	31,716,015	2.0691	-0.41%
2014-10-20	0	4.860	4.860	4.870	4.830	4.900	41,522,177	201,927,655	4.8631	2.071	2.071	2.075	2.058	2.088	97,442,836	2.0723	1.25%
2014-10-17	0	4.800	4.790	4.840	4.760	4.840	57,568,704	276,533,034	4.8035	2.045	2.041	2.062	2.028	2.062	135,100,280	2.0469	0.21%
2014-10-16	0	4.790	4.770	4.790	4.730	4.880	70,067,120	337,816,452	4.8213	2.041	2.033	2.041	2.016	2.079	164,431,139	2.0545	0.63%
2014-10-15	0	4.760	4.760	4.770	4.720	4.810	42,856,771	204,620,865	4.7745	2.028	2.028	2.033	2.011	2.050	100,574,815	2.0345	0.42%
2014-10-14	0	4.740	4.730	4.740	4.720	4.830	39,346,355	187,298,132	4.7602	2.020	2.016	2.020	2.011	2.058	92,336,690	2.0284	-0.84%
2014-10-13	0	4.780	4.770	4.780	4.730	4.800	21,907,813	104,312,737	4.7614	2.037	2.033	2.037	2.016	2.045	51,412,512	2.0289	-0.21%
2014-10-10	0	4.790	4.790	4.800	4.750	4.840	33,528,129	160,317,025	4.7816	2.041	2.041	2.045	2.024	2.062	78,682,675	2.0375	-1.44%
2014-10-09	0	4.860	4.850	4.860	4.820	4.900	31,442,644	153,044,473	4.8674	2.071	2.067	2.071	2.054	2.088	73,788,530	2.0741	1.04%
2014-10-08	0	4.810	4.800	4.810	4.760	4.840	19,563,107	94,021,634	4.8061	2.050	2.045	2.050	2.028	2.062	45,910,035	2.0480	-0.21%
2014-10-07	0	4.820	4.810	4.820	4.790	4.850	21,493,900	103,539,922	4.8172	2.054	2.050	2.054	2.041	2.067	50,441,155	2.0527	0.63%
2014-10-06	0	4.790	4.770	4.790	4.700	4.810	21,914,497	104,787,256	4.7816	2.041	2.033	2.041	2.003	2.050	51,428,198	2.0375	1.48%
2014-10-03	0	4.720	4.730	4.740	4.660	4.760	25,094,380	118,422,950	4.7191	2.011	2.016	2.020	1.986	2.028	58,890,639	2.0109	0.21%
2014-09-30	0	4.710	4.710	4.720	4.670	4.840	34,298,250	161,497,928	4.7086	2.007	2.007	2.011	1.990	2.062	80,489,969	2.0064	-1.26%
2014-09-29	0	4.770	4.750	4.760	4.720	4.790	44,494,593	211,207,636	4.7468	2.033	2.024	2.028	2.011	2.041	104,418,401	2.0227	-0.42%
2014-09-26	0	4.790	4.780	4.790	4.760	4.820	17,130,602	81,944,254	4.7835	2.041	2.037	2.041	2.028	2.054	40,201,515	2.0383	0.00%
2014-09-25	0	4.790	4.780	4.790	4.740	4.890	33,072,172	159,251,805	4.8153	2.041	2.037	2.041	2.020	2.084	77,612,651	2.0519	-0.62%
2014-09-24	0	4.820	4.820	4.830	4.750	4.840	19,466,032	93,759,049	4.8165	2.054	2.054	2.058	2.024	2.062	45,682,223	2.0524	0.84%
2014-09-23	0	4.780	4.780	4.800	4.760	4.830	18,440,212	88,522,817	4.8005	2.037	2.037	2.045	2.028	2.058	43,274,864	2.0456	0.00%
2014-09-22	0	4.780	4.770	4.780	4.730	4.830	32,848,538	156,776,288	4.7727	2.037	2.033	2.037	2.016	2.058	77,087,834	2.0337	-1.65%
2014-09-19	0	4.860	4.880	4.910	4.800	4.950	66,671,486	323,749,582	4.8559	2.071	2.079	2.092	2.045	2.109	156,462,380	2.0692	-0.41%
2014-09-18	0	4.880	4.870	4.880	4.780	4.950	63,595,832	310,848,619	4.8879	2.079	2.075	2.079	2.037	2.109	149,244,540	2.0828	1.04%
2014-09-17	0	4.830	4.830	4.840	4.820	4.900	30,196,609	146,601,671	4.8549	2.058	2.058	2.062	2.054	2.088	70,864,377	2.0688	0.84%
2014-09-16	0	4.790	4.780	4.800	4.770	4.850	25,945,846	124,322,418	4.7916	2.041	2.037	2.045	2.033	2.067	60,888,831	2.0418	-1.03%
2014-09-15	0	4.840	4.840	4.850	4.800	4.870	28,388,583	137,350,158	4.8382	2.062	2.062	2.067	2.045	2.075	66,621,363	2.0617	-1.02%
2014-09-12	0	4.890	4.890	4.910	4.860	4.920	29,157,216	142,839,434	4.8989	2.084	2.084	2.092	2.071	2.097	68,425,165	2.0875	-0.20%
2014-09-11	0	4.900	4.880	4.900	4.870	4.950	25,672,580	125,864,514	4.9027	2.088	2.079	2.088	2.075	2.109	60,247,539	2.0891	0.20%
2014-09-10	0	4.890	4.880	4.900	4.870	4.970	41,686,000	204,184,070	4.8981	2.084	2.079	2.088	2.075	2.118	97,827,290	2.0872	-2.20%
2014-09-08	0	5.000	4.980	5.000	4.940	5.020	37,655,500	187,581,163	4.9815	2.131	2.122	2.131	2.105	2.139	88,368,649	2.1227	1.01%
2014-09-05	0	4.950	4.950	4.960	4.920	4.970	51,223,860	253,622,617	4.9513	2.109	2.109	2.114	2.097	2.118	120,210,416	2.1098	0.81%
2014-09-04	0	4.910	4.900	4.910	4.850	4.940	57,463,553	281,932,471	4.9063	2.092	2.088	2.092	2.067	2.105	134,853,516	2.0907	1.03%
2014-09-03	0	4.860	4.860	4.870	4.780	4.890	98,294,952	476,417,089	4.8468	2.071	2.071	2.075	2.037	2.084	230,675,257	2.0653	1.89%
2014-09-02	0	4.770	4.770	4.780	4.720	4.820	75,868,308	361,102,298	4.7596	2.033	2.033	2.037	2.011	2.054	178,045,170	2.0281	-0.83%
2014-09-01	0	4.810	4.810	4.820	4.810	4.890	53,025,916	256,173,922	4.8311	2.050	2.050	2.054	2.050	2.084	124,439,420	2.0586	-1.64%
2014-08-29	0	4.890	4.890	4.900	4.850	4.920	71,322,963	347,628,984	4.8740	2.084	2.084	2.088	2.067	2.097	167,378,309	2.0769	-1.01%
2014-08-28	0	4.940	4.940	4.950	4.920	5.020	29,671,900	146,840,664	4.9488	2.105	2.105	2.109	2.097	2.139	69,633,008	2.1088	-1.20%
2014-08-27	0	5.000	4.980	5.010	4.980	5.040	27,348,809	137,013,623	5.0099	2.131	2.122	2.135	2.122	2.148	64,181,257	2.1348	-0.40%
2014-08-26	0	5.020	5.010	5.030	4.970	5.040	13,758,612	68,875,329	5.0060	2.139	2.135	2.143	2.118	2.148	32,288,244	2.1331	0.20%
2014-08-25	0	5.010	5.000	5.020	4.970	5.060	18,202,581	91,135,395	5.0067	2.135	2.131	2.139	2.118	2.156	42,717,199	2.1335	-0.79%
2014-08-22	0	5.050	5.030	5.040	4.930	5.050	19,077,766	95,847,873	5.0241	2.152	2.143	2.148	2.101	2.152	44,771,054	2.1408	1.41%
2014-08-21	0	4.980	4.970	4.990	4.950	5.050	32,518,759	162,092,129	4.9846	2.122	2.118	2.126	2.109	2.152	76,313,920	2.1240	-1.58%
2014-08-20	0	5.060	5.050	5.070	5.000	5.080	19,290,397	97,457,426	5.0521	2.156	2.152	2.160	2.131	2.165	45,270,049	2.1528	-0.59%
2014-08-19	0	5.090	5.070	5.090	5.020	5.090	15,104,715	76,539,746	5.0673	2.169	2.160	2.169	2.139	2.169	35,447,232	2.1593	1.19%
2014-08-18	0	5.030	5.030	5.050	5.010	5.100	14,418,498	72,655,826	5.0391	2.143	2.143	2.152	2.135	2.173	33,836,842	2.1472	-0.79%
2014-08-15	0	5.070	5.050	5.080	5.040	5.100	20,277,273	102,725,291	5.0660	2.160	2.152	2.165	2.148	2.173	47,586,016	2.1587	0.00%
2014-08-14	0	5.070	5.060	5.080	5.040	5.130	15,730,609	79,848,328	5.0760	2.160	2.156	2.165	2.148	2.186	36,916,059	2.1630	-0.78%
2014-08-13	0	5.110	5.100	5.110	5.030	5.150	38,131,796	193,919,031	5.0855	2.177	2.173	2.177	2.143	2.195	89,486,404	2.1670	0.59%
2014-08-12	0	5.080	5.060	5.080	5.050	5.090	25,692,256	130,262,611	5.0701	2.165	2.156	2.165	2.152	2.169	60,293,714	2.1605	0.59%
2014-08-11	0	5.050	5.040	5.050	4.990	5.080	21,406,760	108,084,909	5.0491	2.152	2.148	2.152	2.126	2.165	50,236,658	2.1515	2.23%
2014-08-08	0	4.940	4.940	4.960	4.920	5.030	35,031,005	173,653,989	4.9572	2.105	2.105	2.114	2.097	2.143	82,209,573	2.1123	-1.40%
2014-08-07	0	5.010	5.000	5.010	4.990	5.100	32,828,102	164,957,051	5.0249	2.135	2.131	2.135	2.126	2.173	77,039,875	2.1412	-1.57%
2014-08-06	0	5.090	5.070	5.090	5.050	5.110	36,176,837	183,628,969	5.0759	2.169	2.160	2.169	2.152	2.177	84,898,573	2.1629	-0.78%
2014-08-05	0	5.130	5.110	5.130	5.100	5.170	25,367,713	130,249,892	5.1345	2.186	2.177	2.186	2.173	2.203	59,532,088	2.1879	0.00%
2014-08-04	0	5.130	5.130	5.150	5.100	5.190	30,169,078	155,020,553	5.1384	2.186	2.186	2.195	2.173	2.212	70,799,768	2.1896	0.59%
2014-08-01	0	5.100	5.090	5.100	5.090	5.200	24,150,486	124,147,915	5.1406	2.173	2.169	2.173	2.169	2.216	56,675,541	2.1905	-1.35%
2014-07-31	0	5.170	5.160	5.180	5.150	5.280	35,777,180	185,507,065	5.1851	2.203	2.199	2.207	2.195	2.250	83,960,672	2.2095	0.39%
2014-07-30	0	5.150	5.150	5.160	5.130	5.260	74,559,153	386,832,558	5.1883	2.195	2.195	2.199	2.186	2.241	174,972,889	2.2108	-1.34%
2014-07-29	0	5.220	5.220	5.240	5.180	5.250	55,918,078	292,063,237	5.2231	2.224	2.224	2.233	2.207	2.237	131,226,647	2.2256	0.77%
2014-07-28	0	5.180	5.170	5.180	5.100	5.220	65,656,739	340,040,128	5.1791	2.207	2.203	2.207	2.173	2.224	154,081,006	2.2069	1.57%
2014-07-25	0	5.100	5.090	5.100	5.040	5.100	40,472,740	205,376,154	5.0744	2.173	2.169	2.173	2.148	2.173	94,980,052	2.1623	0.20%
2014-07-24	0	5.090	5.080	5.090	4.960	5.100	103,531,993	521,777,701	5.0398	2.169	2.165	2.169	2.114	2.173	242,965,367	2.1475	2.62%
2014-07-23	0	4.960	4.950	4.960	4.880	4.970	69,712,227	344,803,333	4.9461	2.114	2.109	2.114	2.079	2.118	163,598,288	2.1076	1.43%
2014-07-22	0	4.890	4.880	4.900	4.760	4.900	54,879,788	266,890,740	4.8632	2.084	2.079	2.088	2.028	2.088	128,790,024	2.0723	2.30%
2014-07-21	0	4.780	4.780	4.790	4.770	4.860	22,594,323	108,693,460	4.8107	2.037	2.037	2.041	2.033	2.071	53,023,590	2.0499	-0.83%
2014-07-18	0	4.820	4.810	4.840	4.730	4.840	26,863,526	129,147,157	4.8075	2.054	2.050	2.062	2.016	2.062	63,042,411	2.0486	0.21%
2014-07-17	0	4.810	4.800	4.810	4.770	4.830	23,176,508	111,244,937	4.7999	2.050	2.045	2.050	2.033	2.058	54,389,842	2.0453	0.42%
2014-07-16	0	4.790	4.780	4.790	4.770	4.840	21,399,578	102,868,959	4.8071	2.041	2.037	2.041	2.033	2.062	50,219,803	2.0484	0.00%
2014-07-15	0	4.790	4.780	4.800	4.760	4.840	13,965,083	66,973,236	4.7958	2.041	2.037	2.045	2.028	2.062	32,772,783	2.0436	0.21%
2014-07-14	0	4.780	4.760	4.780	4.710	4.780	14,098,604	67,014,787	4.7533	2.037	2.028	2.037	2.007	2.037	33,086,125	2.0255	0.84%
2014-07-11	0	4.740	4.750	4.760	4.710	4.780	22,632,692	107,364,365	4.7438	2.020	2.024	2.028	2.007	2.037	53,113,633	2.0214	-0.42%
2014-07-10	0	4.760	4.740	4.760	4.730	4.820	23,263,327	110,736,061	4.7601	2.028	2.020	2.028	2.016	2.054	54,593,586	2.0284	-0.42%
2014-07-09	0	4.780	4.780	4.790	4.730	4.860	21,612,249	103,270,861	4.7783	2.037	2.037	2.041	2.016	2.071	50,718,892	2.0361	-1.65%
2014-07-08	0	4.860	4.850	4.870	4.810	4.890	23,370,755	113,675,845	4.8640	2.071	2.067	2.075	2.050	2.084	54,845,695	2.0726	0.41%
2014-07-07	0	4.840	4.840	4.860	4.810	4.870	17,164,983	83,063,749	4.8391	2.062	2.062	2.071	2.050	2.075	40,282,199	2.0620	-0.62%
2014-07-04	0	4.870	4.860	4.870	4.840	4.880	16,315,640	79,276,553	4.8589	2.075	2.071	2.075	2.062	2.079	38,288,990	2.0705	0.21%
2014-07-03	0	4.860	4.860	4.880	4.800	4.880	51,723,149	251,174,925	4.8561	2.071	2.071	2.079	2.045	2.079	121,382,130	2.0693	1.25%
2014-07-02	0	4.800	4.790	4.820	4.740	4.820	53,525,610	255,985,176	4.7825	2.045	2.041	2.054	2.020	2.054	125,612,085	2.0379	2.13%
2014-06-30	0	4.700	4.700	4.720	4.650	4.740	23,831,410	112,025,170	4.7007	2.003	2.003	2.011	1.981	2.020	55,926,744	2.0031	0.21%
2014-06-27	0	4.690	4.680	4.690	4.640	4.700	17,339,310	81,019,738	4.6726	1.998	1.994	1.998	1.977	2.003	40,691,304	1.9911	-0.42%
2014-06-26	0	4.710	4.700	4.710	4.620	4.710	36,308,757	170,417,457	4.6936	2.007	2.003	2.007	1.969	2.007	85,208,158	2.0000	2.17%
2014-06-25	0	4.610	4.610	4.620	4.570	4.700	39,486,325	182,958,296	4.6335	1.964	1.964	1.969	1.947	2.003	92,665,167	1.9744	-1.28%
2014-06-24	0	4.670	4.660	4.680	4.630	4.720	24,078,242	112,660,513	4.6789	1.990	1.986	1.994	1.973	2.011	56,506,001	1.9938	0.65%
2014-06-23	0	4.640	4.640	4.660	4.630	4.780	31,185,585	146,743,311	4.7055	1.977	1.977	1.986	1.973	2.037	73,185,272	2.0051	-0.64%
2014-06-20	0	4.670	4.680	4.690	4.650	4.710	20,845,896	97,511,152	4.6777	1.990	1.994	1.998	1.981	2.007	48,920,441	1.9933	0.65%
2014-06-19	0	4.640	4.630	4.650	4.620	4.710	25,179,961	117,585,069	4.6698	1.977	1.973	1.981	1.969	2.007	59,091,478	1.9899	-1.07%
2014-06-18	0	4.690	4.680	4.690	4.650	4.740	26,608,317	125,126,074	4.7025	1.998	1.994	1.998	1.981	2.020	62,443,495	2.0038	0.00%
2014-06-17	0	4.690	4.690	4.710	4.680	4.750	33,311,402	156,736,742	4.7052	1.998	1.998	2.007	1.994	2.024	78,174,067	2.0050	-0.64%
2014-06-16	0	4.720	4.720	4.730	4.650	4.760	31,660,377	149,320,273	4.7163	2.011	2.011	2.016	1.981	2.028	74,299,498	2.0097	0.43%
2014-06-13	0	4.700	4.690	4.700	4.680	4.750	27,660,557	130,217,463	4.7077	2.003	1.998	2.003	1.994	2.024	64,912,856	2.0060	-0.21%
2014-06-12	0	4.710	4.690	4.720	4.660	4.720	17,015,575	79,967,355	4.6997	2.007	1.998	2.011	1.986	2.011	39,931,574	2.0026	0.43%
2014-06-11	0	4.690	4.680	4.700	4.660	4.720	15,112,407	71,036,650	4.7006	1.998	1.994	2.003	1.986	2.011	35,465,284	2.0030	-0.42%
2014-06-10	0	4.710	4.690	4.710	4.640	4.720	32,113,722	150,632,284	4.6906	2.007	1.998	2.007	1.977	2.011	75,363,393	1.9987	1.07%
2014-06-09	0	4.660	4.650	4.660	4.620	4.680	22,064,803	102,802,299	4.6591	1.986	1.981	1.986	1.969	1.994	51,780,931	1.9853	0.22%
2014-06-06	0	4.650	4.630	4.660	4.600	4.660	43,321,586	200,832,375	4.6359	1.981	1.973	1.986	1.960	1.986	101,665,627	1.9754	0.22%
2014-06-05	0	4.640	4.630	4.640	4.550	4.650	26,145,261	120,809,601	4.6207	1.977	1.973	1.977	1.939	1.981	61,356,811	1.9690	0.87%
2014-06-04	0	4.600	4.590	4.600	4.570	4.650	16,710,001	76,826,339	4.5976	1.960	1.956	1.960	1.947	1.981	39,214,463	1.9591	-0.86%
2014-06-03	0	4.640	4.630	4.640	4.570	4.640	57,188,350	263,810,851	4.6130	1.977	1.973	1.977	1.947	1.977	134,207,679	1.9657	2.88%
2014-05-30	0	4.510	4.500	4.530	4.480	4.570	32,209,934	145,483,603	4.5167	1.922	1.918	1.930	1.909	1.947	75,589,180	1.9247	0.00%
2014-05-29	0	4.510	4.490	4.510	4.480	4.580	31,915,726	144,529,690	4.5285	1.922	1.913	1.922	1.909	1.952	74,898,742	1.9297	-0.66%
2014-05-28	0	4.540	4.520	4.540	4.470	4.580	34,229,376	155,124,870	4.5319	1.935	1.926	1.935	1.905	1.952	80,328,338	1.9311	1.11%
2014-05-27	0	4.490	4.480	4.490	4.450	4.530	15,298,325	68,769,152	4.4952	1.913	1.909	1.913	1.896	1.930	35,901,590	1.9155	-0.66%
2014-05-26	0	4.520	4.510	4.520	4.440	4.530	28,620,671	128,186,858	4.4788	1.926	1.922	1.926	1.892	1.930	67,166,019	1.9085	0.67%
2014-05-23	0	4.490	4.480	4.500	4.460	4.540	66,027,860	299,391,835	4.5343	1.913	1.909	1.918	1.900	1.935	154,951,941	1.9322	-0.29%
2014-05-22	0	4.820	4.810	4.820	4.720	4.840	72,496,065	348,317,946	4.8046	1.919	1.915	1.919	1.879	1.927	182,106,072	1.9127	1.90%
2014-05-21	0	4.730	4.730	4.740	4.620	4.760	50,406,638	238,369,097	4.7289	1.883	1.883	1.887	1.839	1.895	126,618,664	1.8826	1.28%
2014-05-20	0	4.670	4.660	4.690	4.640	4.690	25,706,761	120,124,179	4.6729	1.859	1.855	1.867	1.847	1.867	64,573,950	1.8603	0.21%
2014-05-19	0	4.660	4.640	4.660	4.600	4.660	32,369,399	149,897,405	4.6308	1.855	1.847	1.855	1.831	1.855	81,310,125	1.8435	-0.21%
2014-05-16	0	4.670	4.660	4.670	4.600	4.680	36,536,582	169,751,049	4.6461	1.859	1.855	1.859	1.831	1.863	91,777,856	1.8496	-0.64%
2014-05-15	0	4.700	4.690	4.700	4.630	4.710	24,639,506	115,475,628	4.6866	1.871	1.867	1.871	1.843	1.875	61,893,065	1.8657	0.21%
2014-05-14	0	4.690	4.670	4.690	4.500	4.700	63,258,527	294,276,681	4.6520	1.867	1.859	1.867	1.791	1.871	158,901,892	1.8519	2.85%
2014-05-13	0	4.560	4.550	4.570	4.520	4.590	27,295,777	124,383,317	4.5569	1.815	1.811	1.819	1.799	1.827	68,565,470	1.8141	0.44%
2014-05-12	0	4.540	4.540	4.550	4.460	4.590	54,454,840	246,559,834	4.5278	1.807	1.807	1.811	1.776	1.827	136,787,521	1.8025	0.44%
2014-05-09	0	4.520	4.500	4.520	4.480	4.580	34,181,075	153,981,395	4.5049	1.799	1.791	1.799	1.783	1.823	85,860,954	1.7934	-0.22%
2014-05-08	0	4.530	4.530	4.540	4.500	4.580	32,187,969	145,952,496	4.5344	1.803	1.803	1.807	1.791	1.823	80,854,383	1.8051	0.89%
2014-05-07	0	4.490	4.480	4.490	4.470	4.630	56,142,100	254,188,890	4.5276	1.787	1.783	1.787	1.779	1.843	141,025,824	1.8024	-3.02%
2014-05-05	0	4.630	4.610	4.630	4.540	4.680	28,477,000	130,635,420	4.5874	1.843	1.835	1.843	1.807	1.863	71,532,636	1.8262	-0.86%
2014-05-02	0	4.670	4.660	4.670	4.570	4.730	28,588,246	133,610,598	4.6736	1.859	1.855	1.859	1.819	1.883	71,812,080	1.8606	1.08%
2014-04-30	0	4.620	4.620	4.640	4.600	4.710	55,433,403	257,092,333	4.6379	1.839	1.839	1.847	1.831	1.875	139,245,617	1.8463	-2.74%
2014-04-29	0	4.750	4.730	4.740	4.650	4.760	48,102,608	225,937,565	4.6970	1.891	1.883	1.887	1.851	1.895	120,831,069	1.8699	0.64%
2014-04-28	0	4.720	4.710	4.720	4.680	4.750	25,847,195	122,280,304	4.7309	1.879	1.875	1.879	1.863	1.891	64,926,712	1.8834	0.64%
2014-04-25	0	4.690	4.690	4.700	4.680	4.800	31,835,318	150,109,138	4.7152	1.867	1.867	1.871	1.863	1.911	79,968,543	1.8771	-1.68%
2014-04-24	0	4.770	4.750	4.770	4.660	4.790	50,243,489	238,368,941	4.7443	1.899	1.891	1.899	1.855	1.907	126,208,842	1.8887	2.58%
2014-04-23	0	4.650	4.640	4.650	4.630	4.720	40,302,420	188,327,388	4.6729	1.851	1.847	1.851	1.843	1.879	101,237,431	1.8603	-0.21%
2014-04-22	0	4.660	4.650	4.660	4.600	4.670	33,774,391	156,818,255	4.6431	1.855	1.851	1.855	1.831	1.859	84,839,387	1.8484	-0.21%
2014-04-17	0	4.670	4.670	4.680	4.640	4.720	41,596,295	194,850,826	4.6843	1.859	1.859	1.863	1.847	1.879	104,487,573	1.8648	0.43%
2014-04-16	0	4.650	4.650	4.660	4.630	4.730	67,605,344	317,002,531	4.6890	1.851	1.851	1.855	1.843	1.883	169,820,854	1.8667	0.43%
2014-04-15	0	4.630	4.620	4.630	4.590	5.010	112,084,071	528,450,163	4.7148	1.843	1.839	1.843	1.827	1.994	281,548,936	1.8769	-6.46%
2014-04-14	0	4.950	4.940	4.950	4.870	4.970	68,692,641	338,228,413	4.9238	1.971	1.967	1.971	1.939	1.979	172,552,083	1.9602	0.61%
2014-04-11	0	4.920	4.920	4.930	4.810	4.970	194,659,793	953,088,877	4.8962	1.959	1.959	1.963	1.915	1.979	488,974,544	1.9492	2.29%
2014-04-10	0	4.810	4.790	4.800	4.560	4.830	182,907,946	867,425,200	4.7424	1.915	1.907	1.911	1.815	1.923	459,454,560	1.8879	3.00%
2014-04-09	0	4.670	4.660	4.670	4.620	4.720	64,773,978	302,482,581	4.6698	1.859	1.855	1.859	1.839	1.879	162,708,620	1.8590	0.43%
2014-04-08	0	4.650	4.660	4.670	4.540	4.670	63,939,804	295,057,135	4.6146	1.851	1.855	1.859	1.807	1.859	160,613,222	1.8371	2.20%
2014-04-07	0	4.550	4.540	4.550	4.490	4.570	37,728,882	171,368,343	4.5421	1.811	1.807	1.811	1.787	1.819	94,772,848	1.8082	0.00%
2014-04-04	0	4.550	4.540	4.550	4.430	4.560	67,712,424	305,534,990	4.5122	1.811	1.807	1.811	1.764	1.815	170,089,833	1.7963	2.71%
2014-04-03	0	4.430	4.440	4.450	4.410	4.520	39,155,287	174,422,653	4.4546	1.764	1.768	1.772	1.756	1.799	98,355,897	1.7734	-0.23%
2014-04-02	0	4.440	4.430	4.440	4.420	4.480	29,884,728	132,811,447	4.4441	1.768	1.764	1.768	1.760	1.783	75,068,770	1.7692	-0.22%
2014-04-01	0	4.450	4.440	4.450	4.390	4.510	40,872,440	181,898,167	4.4504	1.772	1.768	1.772	1.748	1.795	102,669,290	1.7717	-0.45%
2014-03-31	0	4.470	4.450	4.480	4.380	4.480	48,028,560	212,775,647	4.4302	1.779	1.772	1.783	1.744	1.783	120,645,064	1.7636	1.13%
2014-03-28	0	4.420	4.420	4.430	4.360	4.480	88,426,970	391,383,492	4.4261	1.760	1.760	1.764	1.736	1.783	222,123,617	1.7620	1.38%
2014-03-27	0	4.360	4.350	4.370	4.260	4.380	65,956,354	286,269,362	4.3403	1.736	1.732	1.740	1.696	1.744	165,678,683	1.7279	1.63%
2014-03-26	0	4.290	4.280	4.290	4.210	4.290	36,091,669	153,516,626	4.2535	1.708	1.704	1.708	1.676	1.708	90,660,260	1.6933	2.63%
2014-03-25	0	4.180	4.170	4.180	4.150	4.240	28,475,650	119,301,379	4.1896	1.664	1.660	1.664	1.652	1.688	71,529,245	1.6679	-0.71%
2014-03-24	0	4.210	4.200	4.220	4.100	4.240	38,636,426	162,039,436	4.1940	1.676	1.672	1.680	1.632	1.688	97,052,547	1.6696	1.69%
2014-03-21	0	4.140	4.120	4.160	3.910	4.200	86,309,593	353,804,212	4.0992	1.648	1.640	1.656	1.557	1.672	216,804,884	1.6319	5.08%
2014-03-20	0	3.940	3.940	3.950	3.930	4.020	30,128,775	119,804,965	3.9764	1.569	1.569	1.572	1.565	1.600	75,681,803	1.5830	-1.50%
2014-03-19	0	4.000	3.990	4.000	3.970	4.060	23,147,030	92,398,755	3.9918	1.592	1.588	1.592	1.580	1.616	58,144,048	1.5891	-0.74%
2014-03-18	0	4.030	4.020	4.030	3.930	4.050	63,399,814	253,930,384	4.0052	1.604	1.600	1.604	1.565	1.612	159,256,797	1.5945	2.81%
2014-03-17	0	3.920	3.910	3.930	3.850	3.970	92,217,103	359,028,790	3.8933	1.561	1.557	1.565	1.533	1.580	231,644,220	1.5499	-0.51%
2014-03-14	1	3.940	3.930	3.940	3.930	4.190	88,048,914	356,137,332	4.0448	1.569	1.565	1.569	1.565	1.668	221,173,962	1.6102	-6.86%
2014-03-13	0	4.230	4.230	4.240	4.210	4.380	90,815,488	388,758,975	4.2808	1.684	1.684	1.688	1.676	1.744	228,123,441	1.7042	0.24%
2014-03-12	0	4.220	4.210	4.230	4.160	4.280	150,691,073	634,837,319	4.2128	1.680	1.676	1.684	1.656	1.704	378,527,572	1.6771	2.93%
2014-03-11	0	4.100	4.090	4.110	4.090	4.160	39,421,058	163,076,895	4.1368	1.632	1.628	1.636	1.628	1.656	99,023,499	1.6469	0.24%
2014-03-10	0	4.090	4.090	4.100	4.040	4.150	62,055,946	253,848,966	4.0906	1.628	1.628	1.632	1.608	1.652	155,881,076	1.6285	-0.97%
2014-03-07	0	4.130	4.130	4.140	4.090	4.220	25,647,178	106,695,619	4.1601	1.644	1.644	1.648	1.628	1.680	64,424,281	1.6561	0.73%
2014-03-06	0	4.100	4.100	4.110	4.070	4.150	40,816,774	167,758,906	4.1100	1.632	1.632	1.636	1.620	1.652	102,529,460	1.6362	0.74%
2014-03-05	0	4.070	4.060	4.070	4.060	4.170	36,691,616	150,059,886	4.0898	1.620	1.616	1.620	1.616	1.660	92,167,293	1.6281	-1.45%
2014-03-04	0	4.130	4.130	4.140	4.110	4.170	31,195,012	129,119,086	4.1391	1.644	1.644	1.648	1.636	1.660	78,360,130	1.6478	0.00%
2014-03-03	0	4.130	4.130	4.140	4.100	4.220	56,048,276	232,497,974	4.1482	1.644	1.644	1.648	1.632	1.680	140,790,144	1.6514	-0.96%
2014-02-28	0	4.170	4.180	4.190	4.170	4.440	83,926,744	357,721,919	4.2623	1.660	1.664	1.668	1.660	1.768	210,819,300	1.6968	-3.92%
2014-02-27	0	4.340	4.330	4.350	4.090	4.380	86,662,603	370,317,317	4.2731	1.728	1.724	1.732	1.628	1.744	217,691,626	1.7011	4.83%
2014-02-26	0	4.140	4.140	4.150	4.040	4.190	84,657,542	349,735,055	4.1312	1.648	1.648	1.652	1.608	1.668	212,655,024	1.6446	1.22%
2014-02-25	0	4.090	4.080	4.090	4.070	4.310	58,945,418	244,350,520	4.1454	1.628	1.624	1.628	1.620	1.716	148,067,603	1.6503	-2.62%
2014-02-24	0	4.200	4.190	4.210	4.110	4.250	73,021,403	305,609,262	4.1852	1.672	1.668	1.676	1.636	1.692	183,425,692	1.6661	-1.18%
2014-02-21	0	4.250	4.250	4.260	4.210	4.410	71,445,935	306,386,297	4.2884	1.692	1.692	1.696	1.676	1.756	179,468,204	1.7072	-0.93%
2014-02-20	0	4.290	4.280	4.290	4.280	4.520	113,441,367	496,338,672	4.3753	1.708	1.704	1.708	1.704	1.799	284,958,387	1.7418	-4.03%
2014-02-19	0	4.470	4.470	4.480	4.240	4.670	186,916,376	838,098,363	4.4838	1.779	1.779	1.783	1.688	1.859	469,523,513	1.7850	5.42%
2014-02-18	0	4.240	4.230	4.240	4.140	4.260	55,346,327	231,917,750	4.1903	1.688	1.684	1.688	1.648	1.696	139,026,887	1.6682	0.71%
2014-02-17	0	4.210	4.200	4.210	4.150	4.240	58,374,421	244,978,143	4.1967	1.676	1.672	1.676	1.652	1.688	146,633,290	1.6707	2.68%
2014-02-14	0	4.100	4.100	4.110	4.080	4.170	82,568,871	340,642,495	4.1256	1.632	1.632	1.636	1.624	1.660	207,408,399	1.6424	-0.49%
2014-02-13	0	4.120	4.110	4.120	4.000	4.190	151,014,350	620,266,635	4.1073	1.640	1.636	1.640	1.592	1.668	379,339,625	1.6351	2.49%
2014-02-12	0	4.020	4.020	4.030	3.920	4.050	85,185,100	341,684,657	4.0111	1.600	1.600	1.604	1.561	1.612	213,980,221	1.5968	2.55%
2014-02-11	0	3.920	3.910	3.920	3.750	3.970	84,254,194	328,522,248	3.8992	1.561	1.557	1.561	1.493	1.580	211,641,837	1.5523	4.26%
2014-02-10	0	3.760	3.740	3.750	3.710	3.810	35,215,334	132,767,755	3.7702	1.497	1.489	1.493	1.477	1.517	88,458,955	1.5009	0.80%
2014-02-07	0	3.730	3.720	3.730	3.670	3.740	23,476,881	87,204,871	3.7145	1.485	1.481	1.485	1.461	1.489	58,972,616	1.4787	1.63%
2014-02-06	0	3.670	3.650	3.660	3.630	3.670	23,590,227	86,270,157	3.6570	1.461	1.453	1.457	1.445	1.461	59,257,335	1.4559	1.38%
2014-02-05	0	3.620	3.610	3.630	3.600	3.730	41,281,493	149,585,755	3.6236	1.441	1.437	1.445	1.433	1.485	103,696,808	1.4425	-0.55%
2014-02-04	0	3.640	3.640	3.650	3.630	3.710	47,102,965	172,192,684	3.6557	1.449	1.449	1.453	1.445	1.477	118,320,021	1.4553	-2.93%
2014-01-30	0	3.750	3.740	3.770	3.720	3.770	27,936,204	104,518,008	3.7413	1.493	1.489	1.501	1.481	1.501	70,174,186	1.4894	-1.83%
2014-01-29	0	3.820	3.810	3.820	3.800	3.880	34,883,097	133,749,235	3.8342	1.521	1.517	1.521	1.513	1.545	87,624,394	1.5264	1.60%
2014-01-28	0	3.760	3.750	3.760	3.730	3.810	35,034,683	132,146,913	3.7719	1.497	1.493	1.497	1.485	1.517	88,005,170	1.5016	1.08%
2014-01-27	0	3.720	3.720	3.730	3.690	3.760	77,116,857	286,599,576	3.7164	1.481	1.481	1.485	1.469	1.497	193,713,244	1.4795	-2.36%
2014-01-24	0	3.810	3.790	3.810	3.790	3.840	32,580,400	123,928,598	3.8038	1.517	1.509	1.517	1.509	1.529	81,840,148	1.5143	-0.26%
2014-01-23	0	3.820	3.820	3.830	3.820	3.940	26,769,515	102,895,129	3.8437	1.521	1.521	1.525	1.521	1.569	67,243,529	1.5302	-2.80%
2014-01-22	0	3.930	3.920	3.930	3.830	3.940	21,011,592	82,058,653	3.9054	1.565	1.561	1.565	1.525	1.569	52,779,947	1.5547	1.29%
2014-01-21	0	3.880	3.870	3.890	3.840	3.930	13,967,277	54,313,683	3.8886	1.545	1.541	1.549	1.529	1.565	35,085,021	1.5481	1.57%
2014-01-20	0	3.820	3.810	3.820	3.800	3.850	21,957,040	83,919,101	3.8220	1.521	1.517	1.521	1.513	1.533	55,154,860	1.5215	-1.04%
2014-01-17	0	3.860	3.860	3.870	3.850	3.920	32,628,097	126,337,671	3.8721	1.537	1.537	1.541	1.533	1.561	81,959,960	1.5415	-1.53%
2014-01-16	0	3.920	3.920	3.930	3.890	3.930	27,173,960	106,250,682	3.9100	1.561	1.561	1.565	1.549	1.565	68,259,472	1.5566	-0.25%
2014-01-15	0	3.930	3.930	3.940	3.920	3.970	17,072,942	67,350,557	3.9449	1.565	1.565	1.569	1.561	1.580	42,886,278	1.5704	0.00%
2014-01-14	0	3.930	3.930	3.940	3.920	3.990	29,310,741	115,423,603	3.9379	1.565	1.565	1.569	1.561	1.588	73,626,947	1.5677	-1.01%
2014-01-13	0	3.970	3.970	3.990	3.950	4.020	12,986,478	51,687,821	3.9801	1.580	1.580	1.588	1.572	1.600	32,621,309	1.5845	0.25%
2014-01-10	0	3.960	3.940	3.960	3.930	3.980	29,894,488	118,259,242	3.9559	1.576	1.569	1.576	1.565	1.584	75,093,287	1.5748	0.00%
2014-01-09	0	3.960	3.960	3.970	3.950	4.070	28,715,090	114,579,687	3.9902	1.576	1.576	1.580	1.572	1.620	72,130,705	1.5885	-1.98%
2014-01-08	0	4.040	4.020	4.040	3.990	4.060	37,988,017	152,948,405	4.0262	1.608	1.600	1.608	1.588	1.616	95,423,780	1.6028	1.00%
2014-01-07	0	4.000	3.990	4.000	3.960	4.010	34,215,691	136,583,520	3.9918	1.592	1.588	1.592	1.576	1.596	85,947,908	1.5891	-0.25%
2014-01-06	0	4.010	4.010	4.020	4.010	4.090	26,342,140	105,952,464	4.0222	1.596	1.596	1.600	1.596	1.628	66,169,987	1.6012	-1.47%
2014-01-03	0	4.070	4.060	4.080	4.050	4.120	30,716,010	125,202,949	4.0761	1.620	1.616	1.624	1.612	1.640	77,156,904	1.6227	-1.93%
2014-01-02	0	4.150	4.140	4.150	4.130	4.220	15,052,478	62,514,826	4.1531	1.652	1.648	1.652	1.644	1.680	37,810,985	1.6534	-1.43%
2013-12-31	0	4.210	4.200	4.220	4.140	4.220	12,501,927	52,495,544	4.1990	1.676	1.672	1.680	1.648	1.680	31,404,143	1.6716	1.69%
2013-12-30	0	4.140	4.130	4.160	4.110	4.230	25,947,771	107,745,113	4.1524	1.648	1.644	1.656	1.636	1.684	65,179,354	1.6531	-1.19%
2013-12-27	0	4.190	4.190	4.210	4.130	4.230	19,406,544	81,408,859	4.1949	1.668	1.668	1.676	1.644	1.684	48,748,156	1.6700	0.48%
2013-12-24	0	4.170	4.170	4.180	4.130	4.200	13,746,517	57,292,066	4.1678	1.660	1.660	1.664	1.644	1.672	34,530,484	1.6592	1.71%
2013-12-23	0	4.100	4.090	4.100	4.090	4.180	18,920,131	77,984,663	4.1218	1.632	1.628	1.632	1.628	1.664	47,526,314	1.6409	-0.97%
2013-12-20	0	4.140	4.140	4.160	4.070	4.220	53,026,218	219,444,445	4.1384	1.648	1.648	1.656	1.620	1.680	133,198,902	1.6475	-1.19%
2013-12-19	0	4.190	4.190	4.200	4.180	4.300	34,697,117	146,490,769	4.2220	1.668	1.668	1.672	1.664	1.712	87,157,223	1.6808	-1.41%
2013-12-18	0	4.250	4.240	4.250	4.190	4.300	18,928,404	80,501,925	4.2530	1.692	1.688	1.692	1.668	1.712	47,547,095	1.6931	1.19%
2013-12-17	0	4.200	4.190	4.210	4.190	4.250	20,444,657	86,245,565	4.2185	1.672	1.668	1.676	1.668	1.692	51,355,838	1.6794	-0.47%
2013-12-16	0	4.220	4.210	4.220	4.180	4.250	20,156,175	84,754,602	4.2049	1.680	1.676	1.680	1.664	1.692	50,631,188	1.6740	-0.94%
2013-12-13	0	4.260	4.250	4.260	4.180	4.280	19,059,758	80,748,892	4.2366	1.696	1.692	1.696	1.664	1.704	47,877,049	1.6866	0.71%
2013-12-12	0	4.230	4.230	4.250	4.220	4.290	28,836,595	122,238,631	4.2390	1.684	1.684	1.692	1.680	1.708	72,435,918	1.6875	-1.17%
2013-12-11	0	4.280	4.280	4.300	4.260	4.380	30,773,553	132,488,806	4.3053	1.704	1.704	1.712	1.696	1.744	77,301,449	1.7139	-2.51%
2013-12-10	0	4.390	4.390	4.410	4.370	4.450	17,139,421	75,375,029	4.3978	1.748	1.748	1.756	1.740	1.772	43,053,270	1.7507	-1.13%
2013-12-09	0	4.440	4.420	4.440	4.410	4.490	17,169,167	76,007,601	4.4270	1.768	1.760	1.768	1.756	1.787	43,127,990	1.7624	0.91%
2013-12-06	0	4.400	4.400	4.430	4.390	4.450	20,033,426	88,496,253	4.4174	1.752	1.752	1.764	1.748	1.772	50,322,849	1.7586	-0.90%
2013-12-05	0	4.440	4.430	4.440	4.380	4.450	21,929,987	96,747,373	4.4116	1.768	1.764	1.768	1.744	1.772	55,086,904	1.7563	0.23%
2013-12-04	0	4.430	4.420	4.440	4.370	4.480	28,686,431	127,300,479	4.4377	1.764	1.760	1.768	1.740	1.783	72,058,715	1.7666	-1.34%
2013-12-03	0	4.490	4.480	4.500	4.450	4.540	23,802,012	106,818,509	4.4878	1.787	1.783	1.791	1.772	1.807	59,789,327	1.7866	-1.10%
2013-12-02	0	4.540	4.540	4.550	4.480	4.580	29,102,977	131,923,573	4.5330	1.807	1.807	1.811	1.783	1.823	73,105,055	1.8046	0.22%
2013-11-29	0	4.530	4.520	4.530	4.470	4.540	20,157,345	90,995,047	4.5142	1.803	1.799	1.803	1.779	1.807	50,634,126	1.7971	1.12%
2013-11-28	0	4.480	4.470	4.480	4.450	4.580	19,819,949	89,477,623	4.5145	1.783	1.779	1.783	1.772	1.823	49,786,607	1.7972	-0.44%
2013-11-27	0	4.500	4.490	4.520	4.420	4.520	25,999,722	116,682,436	4.4878	1.791	1.787	1.799	1.760	1.799	65,309,852	1.7866	0.67%
2013-11-26	0	4.470	4.460	4.470	4.430	4.520	27,817,492	124,397,780	4.4719	1.779	1.776	1.779	1.764	1.799	69,875,989	1.7803	0.00%
2013-11-25	0	4.470	4.470	4.480	4.460	4.570	23,090,300	104,289,203	4.5166	1.779	1.779	1.783	1.776	1.819	58,001,546	1.7980	-0.45%
2013-11-22	0	4.490	4.470	4.490	4.460	4.580	23,870,146	107,812,247	4.5166	1.787	1.779	1.787	1.776	1.823	59,960,476	1.7981	0.00%
2013-11-21	0	4.490	4.480	4.490	4.440	4.540	31,804,219	142,707,839	4.4871	1.787	1.783	1.787	1.768	1.807	79,890,424	1.7863	-1.32%
2013-11-20	0	4.550	4.540	4.550	4.520	4.590	35,091,358	159,756,391	4.5526	1.811	1.807	1.811	1.799	1.827	88,147,534	1.8124	0.89%
2013-11-19	0	4.510	4.500	4.520	4.480	4.580	72,179,428	327,114,016	4.5320	1.795	1.791	1.799	1.783	1.823	181,310,698	1.8042	0.22%
2013-11-18	0	4.500	4.480	4.490	4.340	4.500	141,444,978	627,295,772	4.4349	1.791	1.783	1.787	1.728	1.791	355,301,897	1.7655	5.63%
2013-11-15	0	4.260	4.260	4.270	4.140	4.280	45,640,200	192,965,696	4.2280	1.696	1.696	1.700	1.648	1.704	114,645,637	1.6831	3.15%
2013-11-14	0	4.130	4.120	4.130	4.110	4.150	19,357,445	80,016,634	4.1336	1.644	1.640	1.644	1.636	1.652	48,624,822	1.6456	0.73%
2013-11-13	0	4.100	4.090	4.100	4.090	4.170	54,267,080	223,326,211	4.1153	1.632	1.628	1.632	1.628	1.660	136,315,879	1.6383	-3.07%
2013-11-12	0	4.230	4.220	4.230	4.200	4.260	39,837,205	168,677,518	4.2342	1.684	1.680	1.684	1.672	1.696	100,068,837	1.6856	0.71%
2013-11-11	0	4.200	4.200	4.210	4.130	4.230	69,836,528	292,792,808	4.1925	1.672	1.672	1.676	1.644	1.684	175,425,464	1.6690	1.45%
2013-11-08	0	4.140	4.140	4.160	4.140	4.220	48,971,659	204,430,901	4.1745	1.648	1.648	1.656	1.648	1.680	123,014,076	1.6618	-2.59%
2013-11-07	0	4.250	4.230	4.250	4.230	4.300	29,264,223	124,526,412	4.2552	1.692	1.684	1.692	1.684	1.712	73,510,096	1.6940	-1.39%
2013-11-06	0	4.310	4.300	4.310	4.280	4.340	33,783,250	145,290,961	4.3007	1.716	1.712	1.716	1.704	1.728	84,861,640	1.7121	-0.92%
2013-11-05	0	4.350	4.340	4.360	4.300	4.400	43,033,722	186,834,617	4.3416	1.732	1.728	1.736	1.712	1.752	108,098,310	1.7284	-0.68%
2013-11-04	0	4.380	4.360	4.380	4.350	4.410	42,176,027	184,841,219	4.3826	1.744	1.736	1.744	1.732	1.756	105,943,828	1.7447	0.23%
2013-11-01	0	4.370	4.370	4.380	4.320	4.390	30,779,330	134,587,525	4.3727	1.740	1.740	1.744	1.720	1.748	77,315,960	1.7407	0.46%
2013-10-31	0	4.350	4.330	4.360	4.290	4.370	75,323,481	326,704,502	4.3374	1.732	1.724	1.736	1.708	1.740	189,208,384	1.7267	0.69%
2013-10-30	0	4.320	4.310	4.330	4.150	4.330	91,315,132	390,455,844	4.2759	1.720	1.716	1.724	1.652	1.724	229,378,519	1.7022	4.85%
2013-10-29	0	4.120	4.120	4.130	4.010	4.150	40,069,000	164,565,482	4.1071	1.640	1.640	1.644	1.596	1.652	100,651,093	1.6350	1.98%
2013-10-28	0	4.040	4.040	4.050	4.010	4.070	19,637,300	79,415,023	4.0441	1.608	1.608	1.612	1.596	1.620	49,327,802	1.6099	0.25%
2013-10-25	0	4.030	4.020	4.030	4.010	4.080	36,700,200	148,203,538	4.0382	1.604	1.600	1.604	1.596	1.624	92,188,856	1.6076	-1.23%
2013-10-24	0	4.080	4.080	4.090	4.060	4.140	36,429,401	148,652,499	4.0806	1.624	1.624	1.628	1.616	1.648	91,508,624	1.6245	-1.21%
2013-10-23	0	4.130	4.130	4.140	4.120	4.320	38,972,150	164,284,819	4.2154	1.644	1.644	1.648	1.640	1.720	97,895,867	1.6782	-2.82%
2013-10-22	0	4.250	4.250	4.260	4.220	4.300	39,656,589	169,301,622	4.2692	1.692	1.692	1.696	1.680	1.712	99,615,140	1.6996	0.47%
2013-10-21	0	4.230	4.230	4.260	4.210	4.290	27,520,821	116,717,952	4.2411	1.684	1.684	1.696	1.676	1.708	69,130,768	1.6884	-0.70%
2013-10-18	0	4.260	4.250	4.260	4.210	4.340	29,385,411	124,636,382	4.2414	1.696	1.692	1.696	1.676	1.728	73,814,514	1.6885	0.00%
2013-10-17	0	4.260	4.240	4.260	4.110	4.370	117,184,464	501,922,424	4.2832	1.696	1.688	1.696	1.636	1.740	294,360,838	1.7051	2.65%
2013-10-16	0	4.150	4.140	4.150	4.140	4.220	30,704,728	128,159,910	4.1739	1.652	1.648	1.652	1.648	1.680	77,128,564	1.6616	-1.66%
2013-10-15	0	4.220	4.210	4.220	4.190	4.220	26,885,462	113,047,728	4.2048	1.680	1.676	1.680	1.668	1.680	67,534,781	1.6739	0.48%
2013-10-11	0	4.200	4.200	4.210	4.170	4.220	36,034,206	151,243,263	4.1972	1.672	1.672	1.676	1.660	1.680	90,515,916	1.6709	2.19%
2013-10-10	0	4.110	4.100	4.110	4.050	4.140	24,811,000	101,655,899	4.0972	1.636	1.632	1.636	1.612	1.648	62,323,848	1.6311	-0.96%
2013-10-09	0	4.150	4.140	4.150	4.080	4.160	20,887,694	86,334,653	4.1333	1.652	1.648	1.652	1.624	1.656	52,468,722	1.6454	-0.24%
2013-10-08	0	4.160	4.140	4.160	3.990	4.160	38,368,266	157,940,848	4.1164	1.656	1.648	1.656	1.588	1.656	96,378,944	1.6387	3.23%
2013-10-07	0	4.030	4.020	4.030	3.980	4.110	29,131,248	116,741,350	4.0074	1.604	1.600	1.604	1.584	1.636	73,176,070	1.5953	-0.98%
2013-10-04	0	4.070	4.070	4.080	4.020	4.100	20,757,446	84,433,060	4.0676	1.620	1.620	1.624	1.600	1.632	52,141,547	1.6193	-0.49%
2013-10-03	0	4.090	4.070	4.090	4.030	4.100	15,250,796	62,174,428	4.0768	1.628	1.620	1.628	1.604	1.632	38,309,149	1.6230	1.49%
2013-10-02	0	4.030	4.010	4.030	4.000	4.070	21,504,592	86,939,889	4.0429	1.604	1.596	1.604	1.592	1.620	54,018,336	1.6095	0.25%
2013-09-30	0	4.020	4.010	4.020	4.000	4.040	48,447,566	194,497,478	4.0146	1.600	1.596	1.600	1.592	1.608	121,697,584	1.5982	-0.99%
2013-09-27	0	4.060	4.040	4.060	4.020	4.110	60,114,567	243,477,599	4.0502	1.616	1.608	1.616	1.600	1.636	151,004,440	1.6124	-0.98%
2013-09-26	0	4.100	4.090	4.100	4.080	4.160	61,960,376	254,549,152	4.1083	1.632	1.628	1.632	1.624	1.656	155,641,009	1.6355	-1.44%
2013-09-25	0	4.160	4.170	4.180	4.140	4.250	50,268,512	209,494,572	4.1675	1.656	1.660	1.664	1.648	1.692	126,271,699	1.6591	-1.19%
2013-09-24	0	4.210	4.200	4.210	4.170	4.310	45,468,120	191,486,722	4.2115	1.676	1.672	1.676	1.660	1.716	114,213,382	1.6766	-2.32%
2013-09-23	0	4.310	4.300	4.340	4.280	4.400	18,056,274	77,888,127	4.3136	1.716	1.712	1.728	1.704	1.752	45,356,353	1.7172	-0.69%
2013-09-19	0	4.340	4.320	4.340	4.310	4.370	31,397,760	136,148,771	4.3363	1.728	1.720	1.728	1.716	1.740	78,869,422	1.7263	2.36%
2013-09-18	0	4.240	4.230	4.250	4.200	4.250	12,438,730	52,625,515	4.2308	1.688	1.684	1.692	1.672	1.692	31,245,396	1.6843	0.00%
2013-09-17	0	4.240	4.230	4.250	4.200	4.300	29,883,861	126,867,473	4.2454	1.688	1.684	1.692	1.672	1.712	75,066,592	1.6901	-0.70%
2013-09-16	0	4.270	4.260	4.270	4.230	4.320	20,297,412	86,514,377	4.2623	1.700	1.696	1.700	1.684	1.720	50,985,967	1.6968	1.43%
2013-09-13	0	4.210	4.210	4.230	4.180	4.340	29,632,277	125,036,179	4.2196	1.676	1.676	1.684	1.664	1.728	74,434,627	1.6798	-2.32%
2013-09-12	0	4.310	4.310	4.320	4.250	4.340	38,810,623	167,235,583	4.3090	1.716	1.716	1.720	1.692	1.728	97,490,121	1.7154	1.17%
2013-09-11	0	4.260	4.230	4.260	4.220	4.310	58,830,242	251,221,121	4.2703	1.696	1.684	1.696	1.680	1.716	147,778,287	1.7000	0.47%
2013-09-10	0	4.240	4.240	4.250	4.170	4.280	61,510,311	260,311,616	4.2320	1.688	1.688	1.692	1.660	1.704	154,510,471	1.6848	1.92%
2013-09-09	0	4.160	4.150	4.160	4.040	4.180	73,543,117	303,626,481	4.1286	1.656	1.652	1.656	1.608	1.664	184,736,209	1.6436	4.00%
2013-09-06	0	4.000	4.000	4.020	3.970	4.020	18,174,886	72,705,696	4.0003	1.592	1.592	1.600	1.580	1.600	45,654,300	1.5925	-0.25%
2013-09-05	0	4.010	4.010	4.020	3.960	4.020	53,710,713	214,692,616	3.9972	1.596	1.596	1.600	1.576	1.600	134,918,316	1.5913	1.78%
2013-09-04	0	3.940	3.930	3.940	3.850	3.970	28,661,084	112,232,701	3.9159	1.569	1.565	1.569	1.533	1.580	71,995,045	1.5589	-0.25%
2013-09-03	0	3.950	3.940	3.950	3.810	3.950	75,376,931	294,420,379	3.9060	1.572	1.569	1.572	1.517	1.572	189,342,647	1.5550	4.22%
2013-09-02	0	3.790	3.790	3.800	3.750	3.800	29,597,680	111,767,565	3.7762	1.509	1.509	1.513	1.493	1.513	74,347,722	1.5033	2.43%
2013-08-30	0	3.700	3.690	3.700	3.660	3.710	26,307,029	96,916,169	3.6840	1.473	1.469	1.473	1.457	1.477	66,081,790	1.4666	-0.27%
2013-08-29	0	3.710	3.700	3.710	3.680	3.720	28,611,808	105,710,839	3.6947	1.477	1.473	1.477	1.465	1.481	71,871,266	1.4708	1.09%
2013-08-28	0	3.670	3.670	3.680	3.670	3.750	52,440,400	193,911,606	3.6978	1.461	1.461	1.465	1.461	1.493	131,727,360	1.4721	-2.91%
2013-08-27	0	3.780	3.780	3.790	3.750	3.850	21,364,913	81,027,829	3.7926	1.505	1.505	1.509	1.493	1.533	53,667,470	1.5098	-1.82%
2013-08-26	0	3.850	3.850	3.860	3.810	3.870	22,143,159	85,139,697	3.8450	1.533	1.533	1.537	1.517	1.541	55,622,381	1.5307	1.32%
2013-08-23	0	3.800	3.780	3.810	3.750	3.890	25,165,535	95,969,011	3.8135	1.513	1.505	1.517	1.493	1.549	63,214,420	1.5182	-0.26%
2013-08-22	0	3.810	3.800	3.810	3.670	3.810	25,414,908	95,427,829	3.7548	1.517	1.513	1.517	1.461	1.517	63,840,832	1.4948	1.87%
2013-08-21	0	3.740	3.740	3.750	3.700	3.770	28,025,574	104,329,983	3.7227	1.489	1.489	1.493	1.473	1.501	70,398,679	1.4820	-0.53%
2013-08-20	0	3.760	3.750	3.760	3.740	3.920	41,236,525	157,029,876	3.8080	1.497	1.493	1.497	1.489	1.561	103,583,851	1.5160	-3.34%
2013-08-19	0	3.890	3.880	3.900	3.860	3.960	35,684,682	139,796,184	3.9175	1.549	1.545	1.553	1.537	1.576	89,637,931	1.5596	-0.26%
2013-08-16	0	3.900	3.890	3.900	3.810	4.010	84,468,343	330,456,791	3.9122	1.553	1.549	1.553	1.517	1.596	212,179,767	1.5574	0.00%
2013-08-15	0	3.900	3.890	3.900	3.840	3.910	41,277,189	160,473,692	3.8877	1.553	1.549	1.553	1.529	1.557	103,685,997	1.5477	1.04%
2013-08-13	0	3.860	3.850	3.860	3.670	3.870	82,201,420	313,741,163	3.8167	1.537	1.533	1.537	1.461	1.541	206,485,383	1.5194	4.04%
2013-08-12	0	3.710	3.700	3.710	3.550	3.710	51,651,601	189,324,345	3.6654	1.477	1.473	1.477	1.413	1.477	129,745,941	1.4592	4.21%
2013-08-09	0	3.560	3.550	3.570	3.520	3.580	13,144,500	46,638,505	3.5481	1.417	1.413	1.421	1.401	1.425	33,018,251	1.4125	1.14%
2013-08-08	0	3.520	3.510	3.520	3.460	3.580	42,151,912	147,551,234	3.5005	1.401	1.397	1.401	1.377	1.425	105,883,252	1.3935	-0.56%
2013-08-07	0	3.540	3.520	3.530	3.530	3.610	19,562,864	69,768,560	3.5664	1.409	1.401	1.405	1.405	1.437	49,140,823	1.4198	-2.21%
2013-08-06	0	3.620	3.600	3.620	3.570	3.630	18,013,198	64,785,427	3.5966	1.441	1.433	1.441	1.421	1.445	45,248,149	1.4318	-0.55%
2013-08-05	0	3.640	3.640	3.650	3.620	3.660	11,296,164	41,138,877	3.6418	1.449	1.449	1.453	1.441	1.457	28,375,334	1.4498	0.28%
2013-08-02	0	3.630	3.620	3.640	3.630	3.690	13,403,400	48,908,073	3.6489	1.445	1.441	1.449	1.445	1.469	33,668,593	1.4526	0.00%
2013-08-01	0	3.630	3.630	3.640	3.570	3.650	26,233,216	94,862,317	3.6161	1.445	1.445	1.449	1.421	1.453	65,896,376	1.4396	1.11%
2013-07-31	0	3.590	3.580	3.590	3.570	3.640	26,436,502	95,121,454	3.5981	1.429	1.425	1.429	1.421	1.449	66,407,019	1.4324	-0.83%
2013-07-30	0	3.620	3.620	3.630	3.580	3.650	24,801,700	89,768,774	3.6195	1.441	1.441	1.445	1.425	1.453	62,300,487	1.4409	0.56%
2013-07-29	0	3.600	3.610	3.620	3.570	3.700	32,999,258	118,886,902	3.6027	1.433	1.437	1.441	1.421	1.473	82,892,296	1.4342	-2.70%
2013-07-26	0	3.700	3.680	3.700	3.660	3.730	13,862,859	51,048,544	3.6824	1.473	1.465	1.473	1.457	1.485	34,822,729	1.4660	0.00%
2013-07-25	0	3.700	3.680	3.690	3.660	3.730	11,139,600	41,131,511	3.6924	1.473	1.465	1.469	1.457	1.485	27,982,054	1.4699	-0.27%
2013-07-24	0	3.710	3.700	3.710	3.610	3.720	26,138,000	96,129,260	3.6778	1.477	1.473	1.477	1.437	1.481	65,657,198	1.4641	0.00%
2013-07-23	0	3.710	3.690	3.710	3.530	3.710	55,259,600	203,043,814	3.6744	1.477	1.469	1.477	1.405	1.477	138,809,033	1.4628	5.70%
2013-07-22	0	3.510	3.510	3.530	3.480	3.630	47,537,013	167,686,661	3.5275	1.397	1.397	1.405	1.385	1.445	119,410,326	1.4043	-3.04%
2013-07-19	0	3.620	3.610	3.620	3.580	3.640	32,107,555	116,112,340	3.6164	1.441	1.437	1.441	1.425	1.449	80,652,388	1.4397	-0.55%
2013-07-18	0	3.640	3.630	3.640	3.580	3.650	21,517,601	78,040,594	3.6268	1.449	1.445	1.449	1.425	1.453	54,051,014	1.4438	1.11%
2013-07-17	0	3.600	3.600	3.620	3.560	3.630	32,318,488	115,886,411	3.5858	1.433	1.433	1.441	1.417	1.445	81,182,240	1.4275	-0.55%
2013-07-16	0	3.620	3.620	3.640	3.570	3.640	18,671,553	67,447,324	3.6123	1.441	1.441	1.449	1.421	1.449	46,901,900	1.4381	-0.55%
2013-07-15	0	3.640	3.630	3.640	3.560	3.690	44,877,118	163,030,754	3.6328	1.449	1.445	1.449	1.417	1.469	112,728,818	1.4462	1.68%
2013-07-12	0	3.580	3.570	3.590	3.570	3.650	35,740,122	128,822,158	3.6044	1.425	1.421	1.429	1.421	1.453	89,777,193	1.4349	-1.65%
2013-07-11	0	3.640	3.630	3.640	3.490	3.640	45,724,481	164,293,648	3.5931	1.449	1.445	1.449	1.389	1.449	114,857,346	1.4304	4.60%
2013-07-10	0	3.480	3.470	3.490	3.410	3.500	30,002,637	103,868,355	3.4620	1.385	1.381	1.389	1.358	1.393	75,364,951	1.3782	2.65%
2013-07-09	0	3.390	3.390	3.400	3.370	3.460	34,559,734	117,339,673	3.3953	1.350	1.350	1.354	1.342	1.377	86,812,124	1.3517	-0.88%
2013-07-08	0	3.420	3.420	3.430	3.370	3.460	41,200,481	140,247,045	3.4040	1.361	1.361	1.365	1.342	1.377	103,493,311	1.3551	-1.72%
2013-07-05	0	3.480	3.470	3.490	3.450	3.520	37,204,673	129,676,640	3.4855	1.385	1.381	1.389	1.373	1.401	93,456,064	1.3876	1.16%
2013-07-04	0	3.440	3.430	3.440	3.380	3.490	24,750,111	85,044,532	3.4361	1.369	1.365	1.369	1.346	1.389	62,170,899	1.3679	1.47%
2013-07-03	0	3.390	3.380	3.390	3.370	3.490	60,146,087	204,411,329	3.3986	1.350	1.346	1.350	1.342	1.389	151,083,616	1.3530	-2.02%
2013-07-02	0	3.460	3.460	3.480	3.460	3.640	51,851,265	182,208,221	3.5141	1.377	1.377	1.385	1.377	1.449	130,247,486	1.3989	-3.35%
2013-06-28	0	3.580	3.580	3.590	3.490	3.610	58,487,462	208,372,957	3.5627	1.425	1.425	1.429	1.389	1.437	146,917,243	1.4183	2.29%
2013-06-27	0	3.500	3.500	3.510	3.490	3.650	45,403,672	161,626,138	3.5598	1.393	1.393	1.397	1.389	1.453	114,051,492	1.4171	-1.96%
2013-06-26	0	3.570	3.560	3.570	3.460	3.590	113,891,158	401,653,977	3.5266	1.421	1.417	1.421	1.377	1.429	286,088,237	1.4040	4.08%
2013-06-25	0	3.430	3.420	3.430	3.370	3.550	144,066,436	495,944,087	3.4425	1.365	1.361	1.365	1.342	1.413	361,886,853	1.3704	-2.00%
2013-06-24	0	3.500	3.500	3.510	3.500	3.660	77,393,850	274,015,051	3.5405	1.393	1.393	1.397	1.393	1.457	194,409,035	1.4095	-3.85%
2013-06-21	0	3.640	3.620	3.630	3.610	3.720	85,027,662	309,722,576	3.6426	1.449	1.441	1.445	1.437	1.481	213,584,745	1.4501	-1.09%
2013-06-20	0	3.680	3.680	3.700	3.670	3.790	60,963,800	226,328,515	3.7125	1.465	1.465	1.473	1.461	1.509	153,137,666	1.4779	-3.16%
2013-06-19	0	3.800	3.780	3.800	3.780	3.870	28,161,893	107,122,521	3.8038	1.513	1.505	1.513	1.505	1.541	70,741,105	1.5143	-1.30%
2013-06-18	0	3.850	3.840	3.850	3.800	3.880	24,922,603	95,584,347	3.8352	1.533	1.529	1.533	1.513	1.545	62,604,189	1.5268	0.26%
2013-06-17	0	3.840	3.820	3.840	3.810	3.890	27,072,017	103,985,016	3.8411	1.529	1.521	1.529	1.517	1.549	68,003,397	1.5291	0.79%
2013-06-14	0	3.810	3.800	3.850	3.800	3.890	38,136,865	146,649,122	3.8453	1.517	1.513	1.533	1.513	1.549	95,797,678	1.5308	-0.52%
2013-06-13	0	3.830	3.810	3.840	3.780	3.900	78,049,082	297,506,860	3.8118	1.525	1.517	1.529	1.505	1.553	196,054,941	1.5175	-2.05%
2013-06-11	0	3.910	3.900	3.910	3.890	4.030	35,427,128	139,284,618	3.9316	1.557	1.553	1.557	1.549	1.604	88,990,970	1.5652	-2.01%
2013-06-10	0	3.990	3.980	3.990	3.970	4.040	21,062,426	84,048,532	3.9904	1.588	1.584	1.588	1.580	1.608	52,907,639	1.5886	0.00%
2013-06-07	0	3.990	3.980	3.990	3.980	4.090	29,532,026	118,395,357	4.0090	1.588	1.584	1.588	1.584	1.628	74,182,802	1.5960	-0.99%
2013-06-06	0	4.030	4.020	4.030	4.020	4.110	29,197,543	118,089,916	4.0445	1.604	1.600	1.604	1.600	1.636	73,342,600	1.6101	-1.71%
2013-06-05	0	4.100	4.090	4.100	4.060	4.130	31,385,774	128,304,326	4.0880	1.632	1.628	1.632	1.616	1.644	78,839,314	1.6274	-1.20%
2013-06-04	0	4.150	4.150	4.170	4.100	4.190	18,507,426	76,832,675	4.1515	1.652	1.652	1.660	1.632	1.668	46,489,622	1.6527	0.48%
2013-06-03	0	4.130	4.120	4.130	4.110	4.210	23,716,673	98,343,342	4.1466	1.644	1.640	1.644	1.636	1.676	59,574,960	1.6507	-1.43%
2013-05-31	0	4.190	4.180	4.190	4.140	4.220	63,134,289	264,007,204	4.1817	1.668	1.664	1.668	1.648	1.680	158,589,813	1.6647	0.00%
2013-05-30	0	4.190	4.190	4.200	4.170	4.260	58,347,706	245,219,032	4.2027	1.668	1.668	1.672	1.660	1.696	146,566,184	1.6731	-0.99%
2013-05-29	0	4.420	4.410	4.430	4.410	4.460	39,587,197	175,550,239	4.4345	1.685	1.681	1.688	1.681	1.700	103,863,223	1.6902	-1.34%
2013-05-28	0	4.480	4.470	4.480	4.350	4.490	37,318,391	165,949,433	4.4469	1.708	1.704	1.708	1.658	1.711	97,910,654	1.6949	2.52%
2013-05-27	0	4.370	4.360	4.370	4.310	4.380	24,020,212	104,349,272	4.3442	1.666	1.662	1.666	1.643	1.669	63,020,795	1.6558	0.46%
2013-05-24	0	4.350	4.340	4.350	4.330	4.400	18,191,735	79,428,237	4.3662	1.658	1.654	1.658	1.650	1.677	47,728,871	1.6642	0.00%
2013-05-23	0	4.350	4.330	4.340	4.320	4.450	40,625,007	177,332,040	4.3651	1.658	1.650	1.654	1.647	1.696	106,586,080	1.6637	-2.68%
2013-05-22	0	4.470	4.450	4.470	4.400	4.490	14,013,156	62,329,848	4.4480	1.704	1.696	1.704	1.677	1.711	36,765,714	1.6953	0.68%
2013-05-21	0	4.440	4.440	4.460	4.430	4.520	38,895,675	173,801,834	4.4684	1.692	1.692	1.700	1.688	1.723	102,048,906	1.7031	-1.77%
2013-05-20	0	4.520	4.510	4.520	4.440	4.530	36,633,704	164,917,748	4.5018	1.723	1.719	1.723	1.692	1.727	96,114,271	1.7159	1.57%
2013-05-16	0	4.450	4.440	4.450	4.390	4.480	29,623,218	131,742,262	4.4473	1.696	1.692	1.696	1.673	1.708	77,721,161	1.6951	0.68%
2013-05-15	0	4.420	4.410	4.430	4.400	4.480	28,041,055	124,374,189	4.4354	1.685	1.681	1.688	1.677	1.708	73,570,108	1.6906	1.14%
2013-05-14	0	4.370	4.370	4.380	4.370	4.460	30,327,767	133,267,384	4.3942	1.666	1.666	1.669	1.666	1.700	79,569,655	1.6749	-1.35%
2013-05-13	0	4.430	4.410	4.420	4.400	4.540	41,084,990	182,998,465	4.4541	1.688	1.681	1.685	1.677	1.730	107,792,918	1.6977	-3.06%
2013-05-10	0	4.570	4.560	4.570	4.510	4.600	26,032,455	118,672,033	4.5586	1.742	1.738	1.742	1.719	1.753	68,300,230	1.7375	0.66%
2013-05-09	0	4.540	4.530	4.540	4.460	4.580	23,532,043	106,147,120	4.5107	1.730	1.727	1.730	1.700	1.746	61,740,007	1.7193	0.44%
2013-05-08	0	4.520	4.510	4.520	4.450	4.550	35,995,932	162,029,557	4.5013	1.723	1.719	1.723	1.696	1.734	94,440,976	1.7157	1.80%
2013-05-07	0	4.440	4.440	4.450	4.350	4.450	28,224,089	124,901,876	4.4254	1.692	1.692	1.696	1.658	1.696	74,050,326	1.6867	0.91%
2013-05-06	0	4.400	4.390	4.400	4.350	4.430	24,259,324	106,653,134	4.3964	1.677	1.673	1.677	1.658	1.688	63,648,143	1.6757	2.09%
2013-05-03	0	4.310	4.300	4.310	4.260	4.350	17,515,002	75,540,430	4.3129	1.643	1.639	1.643	1.624	1.658	45,953,356	1.6439	0.47%
2013-05-02	0	4.290	4.290	4.300	4.250	4.350	26,158,204	112,073,692	4.2845	1.635	1.635	1.639	1.620	1.658	68,630,153	1.6330	-1.83%
2013-04-30	0	4.370	4.350	4.370	4.290	4.380	53,125,184	231,486,988	4.3574	1.666	1.658	1.666	1.635	1.669	139,382,256	1.6608	2.10%
2013-04-29	0	4.280	4.270	4.280	4.220	4.280	29,167,758	124,323,043	4.2623	1.631	1.627	1.631	1.608	1.631	76,526,190	1.6246	0.94%
2013-04-26	0	4.240	4.240	4.250	4.180	4.250	42,508,732	179,644,370	4.2261	1.616	1.616	1.620	1.593	1.620	111,528,328	1.6108	0.71%
2013-04-25	0	4.210	4.210	4.220	4.110	4.210	45,999,163	192,156,806	4.1774	1.605	1.605	1.608	1.567	1.605	120,686,022	1.5922	1.94%
2013-04-24	0	4.130	4.120	4.130	4.030	4.140	44,928,275	184,308,085	4.1023	1.574	1.570	1.574	1.536	1.578	117,876,379	1.5636	2.99%
2013-04-23	0	4.010	4.000	4.020	3.980	4.090	46,970,267	188,202,598	4.0068	1.528	1.525	1.532	1.517	1.559	123,233,865	1.5272	-1.47%
2013-04-22	0	4.070	4.060	4.080	4.050	4.120	30,189,754	123,281,623	4.0836	1.551	1.547	1.555	1.544	1.570	79,207,557	1.5564	-0.97%
2013-04-19	0	4.110	4.100	4.110	3.950	4.130	42,601,136	173,669,842	4.0766	1.567	1.563	1.567	1.506	1.574	111,770,765	1.5538	4.05%
2013-04-18	0	3.950	3.940	3.960	3.910	4.000	24,180,400	95,541,040	3.9512	1.506	1.502	1.509	1.490	1.525	63,441,073	1.5060	-0.25%
2013-04-17	0	3.960	3.950	3.960	3.950	4.040	39,745,886	158,492,315	3.9876	1.509	1.506	1.509	1.506	1.540	104,279,568	1.5199	-1.49%
2013-04-16	0	4.020	4.010	4.030	3.960	4.090	29,213,232	117,765,565	4.0312	1.532	1.528	1.536	1.509	1.559	76,645,498	1.5365	0.00%
2013-04-15	0	4.020	4.010	4.020	4.010	4.110	62,792,679	253,364,442	4.0349	1.532	1.528	1.532	1.528	1.567	164,746,446	1.5379	-2.90%
2013-04-12	0	4.140	4.140	4.150	4.120	4.220	29,850,632	124,086,666	4.1569	1.578	1.578	1.582	1.570	1.608	78,317,817	1.5844	-1.90%
2013-04-11	0	4.220	4.220	4.230	4.210	4.270	19,033,631	80,725,771	4.2412	1.608	1.608	1.612	1.605	1.627	49,937,717	1.6165	0.24%
2013-04-10	0	4.210	4.200	4.210	4.170	4.260	33,784,981	141,778,690	4.1965	1.605	1.601	1.605	1.589	1.624	88,640,199	1.5995	-0.24%
2013-04-09	0	4.220	4.220	4.230	4.190	4.270	48,938,724	207,082,144	4.2315	1.608	1.608	1.612	1.597	1.627	128,398,421	1.6128	0.24%
2013-04-08	0	4.210	4.200	4.220	4.120	4.220	42,081,825	176,312,440	4.1898	1.605	1.601	1.608	1.570	1.608	110,408,271	1.5969	1.94%
2013-04-05	0	4.130	4.120	4.130	4.120	4.230	63,794,281	265,526,302	4.1622	1.574	1.570	1.574	1.570	1.612	167,374,306	1.5864	-2.13%
2013-04-03	0	4.220	4.220	4.230	4.210	4.370	108,594,093	464,096,095	4.2737	1.608	1.608	1.612	1.605	1.666	284,913,642	1.6289	-3.65%
2013-04-02	0	4.380	4.380	4.390	4.340	4.510	123,357,248	544,756,501	4.4161	1.669	1.669	1.673	1.654	1.719	323,647,096	1.6832	-6.01%
2013-03-28	0	4.660	4.650	4.660	4.610	4.800	103,481,660	480,873,610	4.6469	1.776	1.772	1.776	1.757	1.830	271,500,372	1.7712	-4.12%
2013-03-27	0	4.860	4.850	4.860	4.790	4.900	23,679,753	115,232,021	4.8663	1.852	1.849	1.852	1.826	1.868	62,127,548	1.8548	1.46%
2013-03-26	0	4.790	4.780	4.800	4.750	4.830	27,181,683	130,158,185	4.7885	1.826	1.822	1.830	1.810	1.841	71,315,410	1.8251	-0.21%
2013-03-25	0	4.800	4.790	4.800	4.730	4.810	24,325,803	116,453,884	4.7873	1.830	1.826	1.830	1.803	1.833	63,822,561	1.8247	0.84%
2013-03-22	0	4.760	4.760	4.770	4.730	4.820	30,875,486	147,316,285	4.7713	1.814	1.814	1.818	1.803	1.837	81,006,682	1.8186	-1.04%
2013-03-21	0	4.810	4.800	4.820	4.720	4.920	62,293,736	301,595,664	4.8415	1.833	1.830	1.837	1.799	1.875	163,437,391	1.8453	0.00%
2013-03-20	0	4.810	4.810	4.820	4.580	4.870	98,626,672	472,853,075	4.7944	1.833	1.833	1.837	1.746	1.856	258,762,549	1.8274	5.02%
2013-03-19	0	4.580	4.570	4.580	4.560	4.630	30,362,556	139,240,597	4.5859	1.746	1.742	1.746	1.738	1.765	79,660,930	1.7479	0.00%
2013-03-18	0	4.580	4.580	4.590	4.510	4.670	77,107,523	357,022,399	4.6302	1.746	1.746	1.749	1.719	1.780	202,303,685	1.7648	-2.35%
2013-03-15	0	4.690	4.700	4.730	4.640	4.770	179,847,351	843,355,175	4.6893	1.788	1.791	1.803	1.769	1.818	471,857,745	1.7873	-0.21%
2013-03-14	0	4.700	4.690	4.700	4.600	4.740	62,161,798	289,968,756	4.6647	1.791	1.788	1.791	1.753	1.807	163,091,231	1.7780	1.08%
2013-03-13	0	4.650	4.640	4.660	4.640	4.770	63,146,364	296,149,856	4.6899	1.772	1.769	1.776	1.769	1.818	165,674,394	1.7875	-2.72%
2013-03-12	0	4.780	4.770	4.780	4.770	4.910	53,176,055	257,536,622	4.8431	1.822	1.818	1.822	1.818	1.871	139,515,724	1.8459	-1.24%
2013-03-11	0	4.840	4.840	4.860	4.820	4.920	34,407,240	167,093,156	4.8563	1.845	1.845	1.852	1.837	1.875	90,272,793	1.8510	-0.82%
2013-03-08	0	4.880	4.880	4.890	4.820	4.920	36,730,873	179,359,972	4.8831	1.860	1.860	1.864	1.837	1.875	96,369,209	1.8612	1.46%
2013-03-07	0	4.810	4.800	4.820	4.770	4.890	46,494,443	224,272,869	4.8236	1.833	1.830	1.837	1.818	1.864	121,985,467	1.8385	-0.62%
2013-03-06	0	4.840	4.830	4.840	4.810	4.930	77,795,542	376,938,687	4.8452	1.845	1.841	1.845	1.833	1.879	204,108,811	1.8468	1.04%
2013-03-05	0	4.790	4.790	4.810	4.710	4.850	60,152,988	287,448,436	4.7786	1.826	1.826	1.833	1.795	1.849	157,820,802	1.8214	1.70%
2013-03-04	0	4.710	4.700	4.710	4.680	4.900	63,354,702	299,247,465	4.7234	1.795	1.791	1.795	1.784	1.868	166,221,002	1.8003	-3.29%
2013-03-01	0	4.870	4.860	4.870	4.860	5.000	37,749,622	185,291,043	4.9084	1.856	1.852	1.856	1.852	1.906	99,042,057	1.8708	-2.21%
2013-02-28	0	4.980	4.960	4.980	4.830	5.000	47,385,903	234,450,051	4.9477	1.898	1.890	1.898	1.841	1.906	124,324,352	1.8858	4.18%
2013-02-27	0	4.780	4.780	4.800	4.770	4.850	25,009,215	120,096,797	4.8021	1.822	1.822	1.830	1.818	1.849	65,615,600	1.8303	0.00%
2013-02-26	0	4.780	4.770	4.780	4.770	4.900	29,880,920	144,125,720	4.8233	1.822	1.818	1.822	1.818	1.868	78,397,282	1.8384	-2.05%
2013-02-25	0	4.880	4.870	4.880	4.870	4.930	26,930,974	131,972,045	4.9004	1.860	1.856	1.860	1.856	1.879	70,657,636	1.8678	1.04%
2013-02-22	0	4.830	4.820	4.830	4.820	4.930	42,553,821	207,514,676	4.8765	1.841	1.837	1.841	1.837	1.879	111,646,626	1.8587	-1.63%
2013-02-21	0	4.910	4.910	4.920	4.880	5.030	73,187,616	360,343,464	4.9236	1.871	1.871	1.875	1.860	1.917	192,019,194	1.8766	-3.54%
2013-02-20	0	5.090	5.070	5.090	5.010	5.090	38,046,600	192,245,009	5.0529	1.940	1.932	1.940	1.910	1.940	99,821,225	1.9259	0.79%
2013-02-19	0	5.050	5.030	5.060	5.030	5.150	31,351,014	158,852,798	5.0669	1.925	1.917	1.929	1.917	1.963	82,254,304	1.9312	-1.37%
2013-02-18	0	5.120	5.120	5.130	5.110	5.190	22,184,140	114,208,096	5.1482	1.951	1.951	1.955	1.948	1.978	58,203,572	1.9622	-1.73%
2013-02-15	0	5.210	5.190	5.200	5.150	5.230	12,873,826	67,059,754	5.2090	1.986	1.978	1.982	1.963	1.993	33,776,503	1.9854	0.19%
2013-02-14	0	5.200	5.200	5.210	5.170	5.290	29,446,288	154,228,862	5.2376	1.982	1.982	1.986	1.971	2.016	77,256,957	1.9963	1.76%
2013-02-08	0	5.110	5.090	5.110	5.040	5.140	53,320,687	270,900,889	5.0806	1.948	1.940	1.948	1.921	1.959	139,895,189	1.9365	-0.39%
2013-02-07	0	5.130	5.120	5.130	5.110	5.290	42,811,665	221,079,528	5.1640	1.955	1.951	1.955	1.948	2.016	112,323,121	1.9682	-2.84%
2013-02-06	0	5.280	5.260	5.270	5.250	5.330	22,406,004	118,308,750	5.2802	2.012	2.005	2.009	2.001	2.032	58,785,667	2.0125	0.19%
2013-02-05	0	5.270	5.260	5.270	5.250	5.390	52,513,762	277,991,870	5.2937	2.009	2.005	2.009	2.001	2.054	137,778,094	2.0177	-3.30%
2013-02-04	0	5.450	5.440	5.450	5.370	5.510	60,677,197	332,051,527	5.4724	2.077	2.073	2.077	2.047	2.100	159,196,147	2.0858	0.18%
2013-02-01	0	5.440	5.430	5.440	5.180	5.440	62,871,411	336,070,283	5.3454	2.073	2.070	2.073	1.974	2.073	164,953,012	2.0374	2.84%
2013-01-31	0	5.290	5.300	5.310	5.240	5.400	57,135,926	302,267,150	5.2903	2.016	2.020	2.024	1.997	2.058	149,905,067	2.0164	-2.22%
2013-01-30	0	5.410	5.410	5.420	5.310	5.430	44,022,832	237,406,435	5.3928	2.062	2.062	2.066	2.024	2.070	115,500,807	2.0555	1.12%
2013-01-29	0	5.350	5.340	5.360	5.300	5.380	37,318,146	199,464,633	5.3450	2.039	2.035	2.043	2.020	2.051	97,910,012	2.0372	-0.19%
2013-01-28	0	5.360	5.360	5.380	5.220	5.410	56,756,815	303,468,905	5.3468	2.043	2.043	2.051	1.990	2.062	148,910,410	2.0379	2.49%
2013-01-25	0	5.230	5.220	5.230	5.220	5.390	55,393,640	291,771,600	5.2672	1.993	1.990	1.993	1.990	2.054	145,333,906	2.0076	-2.97%
2013-01-24	0	5.390	5.370	5.380	5.330	5.510	67,859,559	368,078,787	5.4241	2.054	2.047	2.051	2.032	2.100	178,040,201	2.0674	-1.10%
2013-01-23	0	5.450	5.430	5.450	5.320	5.470	73,451,947	396,701,546	5.4008	2.077	2.070	2.077	2.028	2.085	192,712,708	2.0585	0.55%
2013-01-22	0	5.420	5.420	5.430	5.190	5.430	82,516,437	441,881,798	5.3551	2.066	2.066	2.070	1.978	2.070	216,494,820	2.0411	3.83%
2013-01-21	0	5.220	5.210	5.220	5.150	5.240	50,207,593	261,440,705	5.2072	1.990	1.986	1.990	1.963	1.997	131,727,498	1.9847	0.97%
2013-01-18	0	5.170	5.170	5.180	5.040	5.180	77,932,331	399,223,137	5.1227	1.971	1.971	1.974	1.921	1.974	204,467,699	1.9525	2.78%
2013-01-17	0	5.030	5.030	5.050	4.960	5.090	21,504,716	107,993,498	5.0219	1.917	1.917	1.925	1.890	1.940	56,420,997	1.9141	-0.59%
2013-01-16	0	5.060	5.050	5.060	5.000	5.090	42,597,191	214,754,940	5.0415	1.929	1.925	1.929	1.906	1.940	111,760,414	1.9216	-0.59%
2013-01-15	0	5.090	5.090	5.100	5.020	5.120	60,710,608	309,183,286	5.0927	1.940	1.940	1.944	1.913	1.951	159,283,806	1.9411	0.79%
2013-01-14	0	5.050	5.030	5.050	4.950	5.050	54,264,109	272,322,084	5.0185	1.925	1.917	1.925	1.887	1.925	142,370,404	1.9128	2.02%
2013-01-11	0	4.950	4.940	4.960	4.890	5.010	52,222,164	257,597,730	4.9327	1.887	1.883	1.890	1.864	1.910	137,013,041	1.8801	-0.60%
2013-01-10	0	4.980	4.970	4.980	4.860	5.020	76,257,889	378,961,119	4.9695	1.898	1.894	1.898	1.852	1.913	200,074,537	1.8941	2.05%
2013-01-09	0	4.880	4.860	4.880	4.780	4.920	54,557,049	265,606,640	4.8684	1.860	1.852	1.860	1.822	1.875	143,138,978	1.8556	2.74%
2013-01-08	0	4.750	4.740	4.750	4.740	4.880	31,128,815	149,420,952	4.8001	1.810	1.807	1.810	1.807	1.860	81,671,330	1.8295	-2.46%
2013-01-07	0	4.870	4.870	4.880	4.800	4.880	37,941,557	183,993,413	4.8494	1.856	1.856	1.860	1.830	1.860	99,545,628	1.8483	1.46%
2013-01-04	0	4.800	4.790	4.800	4.760	4.840	31,217,932	149,599,573	4.7921	1.830	1.826	1.830	1.814	1.845	81,905,143	1.8265	-0.83%
2013-01-03	0	4.840	4.830	4.840	4.740	4.850	59,642,455	287,196,020	4.8153	1.845	1.841	1.845	1.807	1.849	156,481,339	1.8353	1.26%
2013-01-02	0	4.780	4.780	4.790	4.670	4.790	61,667,039	292,184,839	4.7381	1.822	1.822	1.826	1.780	1.826	161,793,153	1.8059	3.91%
2012-12-31	0	4.600	4.600	4.610	4.500	4.620	19,816,237	90,972,376	4.5908	1.753	1.753	1.757	1.715	1.761	51,991,007	1.7498	0.88%
2012-12-28	0	4.560	4.530	4.550	4.490	4.560	32,740,895	148,622,831	4.5394	1.738	1.727	1.734	1.711	1.738	85,900,875	1.7302	0.66%
2012-12-27	0	4.530	4.530	4.540	4.470	4.540	28,413,726	128,512,139	4.5229	1.727	1.727	1.730	1.704	1.730	74,547,868	1.7239	2.03%
2012-12-24	0	4.440	4.430	4.440	4.430	4.500	14,645,508	65,189,202	4.4511	1.692	1.688	1.692	1.688	1.715	38,424,788	1.6965	0.23%
2012-12-21	0	4.430	4.410	4.420	4.410	4.500	50,061,886	222,349,070	4.4415	1.688	1.681	1.685	1.681	1.715	131,345,213	1.6929	-1.99%
2012-12-20	0	4.520	4.510	4.530	4.440	4.560	56,830,656	254,630,706	4.4805	1.723	1.719	1.727	1.692	1.738	149,104,143	1.7077	-0.44%
2012-12-19	0	4.540	4.540	4.550	4.500	4.550	39,685,005	179,774,373	4.5300	1.730	1.730	1.734	1.715	1.734	104,119,837	1.7266	1.34%
2012-12-18	0	4.480	4.470	4.480	4.450	4.530	29,386,754	131,929,966	4.4894	1.708	1.704	1.708	1.696	1.727	77,100,760	1.7111	0.45%
2012-12-17	0	4.460	4.450	4.460	4.450	4.540	33,288,765	149,354,780	4.4866	1.700	1.696	1.700	1.696	1.730	87,338,298	1.7101	-0.67%
2012-12-14	0	4.490	4.480	4.500	4.320	4.520	77,756,656	346,747,410	4.4594	1.711	1.708	1.715	1.647	1.723	204,006,788	1.6997	2.51%
2012-12-13	0	4.380	4.370	4.380	4.350	4.430	53,944,651	236,740,288	4.3886	1.669	1.666	1.669	1.658	1.688	141,532,256	1.6727	-0.23%
2012-12-12	0	4.390	4.380	4.390	4.300	4.400	97,433,719	423,298,204	4.3445	1.673	1.669	1.673	1.639	1.677	255,632,650	1.6559	2.57%
2012-12-11	0	4.280	4.260	4.280	4.240	4.320	73,393,590	313,944,917	4.2776	1.631	1.624	1.631	1.616	1.647	192,559,599	1.6304	0.71%
2012-12-10	0	4.250	4.240	4.250	4.140	4.270	138,709,109	586,387,446	4.2275	1.620	1.616	1.620	1.578	1.627	363,925,112	1.6113	3.16%
2012-12-07	0	4.120	4.110	4.120	4.070	4.130	70,509,545	289,082,744	4.0999	1.570	1.567	1.570	1.551	1.574	184,992,855	1.5627	0.98%
2012-12-06	0	4.080	4.070	4.080	4.040	4.090	45,415,510	185,024,855	4.0740	1.555	1.551	1.555	1.540	1.559	119,154,717	1.5528	0.25%
2012-12-05	0	4.070	4.060	4.070	3.960	4.080	50,092,809	202,647,717	4.0454	1.551	1.547	1.551	1.509	1.555	131,426,344	1.5419	2.26%
2012-12-04	0	3.980	3.970	3.980	3.920	3.990	17,326,920	68,740,825	3.9673	1.517	1.513	1.517	1.494	1.521	45,459,893	1.5121	0.51%
2012-12-03	0	3.960	3.950	3.960	3.930	4.030	35,501,592	141,610,544	3.9889	1.509	1.506	1.509	1.498	1.536	93,143,997	1.5203	-1.00%
2012-11-30	0	4.000	3.980	4.000	3.950	4.020	52,756,188	210,959,038	3.9988	1.525	1.517	1.525	1.506	1.532	138,414,137	1.5241	1.27%
2012-11-29	0	3.950	3.940	3.960	3.940	4.000	24,065,585	95,522,659	3.9693	1.506	1.502	1.509	1.502	1.525	63,139,838	1.5129	0.51%
2012-11-28	0	3.930	3.920	3.930	3.910	3.970	28,333,200	111,451,192	3.9336	1.498	1.494	1.498	1.490	1.513	74,336,596	1.4993	-1.26%
2012-11-27	0	3.980	3.980	3.990	3.970	4.020	23,162,204	92,601,620	3.9980	1.517	1.517	1.521	1.513	1.532	60,769,677	1.5238	0.00%
2012-11-26	0	3.980	3.980	3.990	3.970	4.020	15,934,300	63,590,996	3.9908	1.517	1.517	1.521	1.513	1.532	41,806,136	1.5211	-0.75%
2012-11-23	0	4.010	4.000	4.010	3.970	4.020	22,034,955	88,110,050	3.9986	1.528	1.525	1.528	1.513	1.532	57,812,162	1.5241	1.01%
2012-11-22	0	3.970	3.960	3.980	3.910	3.980	22,652,647	89,533,174	3.9524	1.513	1.509	1.517	1.490	1.517	59,432,774	1.5065	1.02%
2012-11-21	0	3.930	3.920	3.940	3.860	3.940	32,021,423	124,878,212	3.8998	1.498	1.494	1.502	1.471	1.502	84,013,228	1.4864	1.81%
2012-11-20	0	3.860	3.850	3.860	3.850	3.920	20,733,088	80,712,323	3.8929	1.471	1.467	1.471	1.467	1.494	54,396,510	1.4838	-0.26%
2012-11-19	0	3.870	3.860	3.870	3.830	3.900	26,715,487	103,141,325	3.8607	1.475	1.471	1.475	1.460	1.486	70,092,272	1.4715	0.26%
2012-11-16	0	3.860	3.850	3.860	3.820	3.860	25,496,200	98,015,905	3.8443	1.471	1.467	1.471	1.456	1.471	66,893,281	1.4653	0.52%
2012-11-15	0	3.840	3.840	3.850	3.830	3.920	39,137,978	151,418,850	3.8688	1.464	1.464	1.467	1.460	1.494	102,684,626	1.4746	-2.04%
2012-11-14	0	3.920	3.920	3.930	3.850	3.940	38,701,501	150,763,545	3.8955	1.494	1.494	1.498	1.467	1.502	101,539,460	1.4848	1.82%
2012-11-13	0	3.850	3.840	3.850	3.840	3.910	41,865,054	162,229,804	3.8751	1.467	1.464	1.467	1.464	1.490	109,839,538	1.4770	-1.53%
2012-11-12	0	3.910	3.900	3.910	3.900	3.930	20,997,317	82,164,093	3.9131	1.490	1.486	1.490	1.486	1.498	55,089,756	1.4915	0.26%
2012-11-09	0	3.900	3.890	3.900	3.870	3.940	56,455,061	220,271,022	3.9017	1.486	1.483	1.486	1.475	1.502	148,118,711	1.4871	-1.27%
2012-11-08	0	3.950	3.940	3.950	3.930	4.020	46,770,700	185,692,574	3.9703	1.506	1.502	1.506	1.498	1.532	122,710,270	1.5133	-2.47%
2012-11-07	0	4.050	4.050	4.060	4.010	4.070	28,781,517	116,128,406	4.0348	1.544	1.544	1.547	1.528	1.551	75,512,826	1.5379	0.50%
2012-11-06	0	4.030	4.030	4.040	4.000	4.070	19,717,811	79,673,115	4.0407	1.536	1.536	1.540	1.525	1.551	51,732,771	1.5401	-0.49%
2012-11-05	0	4.050	4.050	4.060	4.050	4.090	21,667,131	88,092,087	4.0657	1.544	1.544	1.547	1.544	1.559	56,847,118	1.5496	-0.49%
2012-11-02	0	4.070	4.060	4.080	4.060	4.110	61,224,956	249,812,676	4.0802	1.551	1.547	1.555	1.547	1.567	160,633,279	1.5552	0.49%
2012-11-01	0	4.050	4.040	4.050	3.940	4.050	40,330,748	161,736,395	4.0103	1.544	1.540	1.544	1.502	1.544	105,814,046	1.5285	2.27%
2012-10-31	0	3.960	3.950	3.960	3.920	3.980	35,130,616	138,615,262	3.9457	1.509	1.506	1.509	1.494	1.517	92,170,683	1.5039	1.02%
2012-10-30	0	3.920	3.920	3.930	3.900	4.000	49,541,331	195,289,919	3.9420	1.494	1.494	1.498	1.486	1.525	129,979,455	1.5025	-2.49%
2012-10-29	0	4.020	4.010	4.020	3.970	4.020	47,518,002	190,478,116	4.0085	1.532	1.528	1.532	1.513	1.532	124,670,934	1.5278	1.01%
2012-10-26	0	3.980	3.970	3.980	3.970	4.050	73,221,103	293,340,337	4.0062	1.517	1.513	1.517	1.513	1.544	192,107,053	1.5270	-1.00%
2012-10-25	0	4.020	4.010	4.020	3.950	4.030	647,909,080	2,592,160,427	4.0008	1.532	1.528	1.532	1.506	1.536	1,699,891,133	1.5249	-2.66%
2012-10-24	0	4.130	4.120	4.130	4.100	4.190	47,805,334	197,786,564	4.1373	1.574	1.570	1.574	1.563	1.597	125,424,795	1.5769	-1.43%
2012-10-22	0	4.190	4.190	4.200	4.150	4.210	32,904,582	137,433,467	4.1767	1.597	1.597	1.601	1.582	1.605	86,330,334	1.5919	0.00%
2012-10-19	0	4.190	4.170	4.190	4.140	4.240	43,388,011	181,669,943	4.1871	1.597	1.589	1.597	1.578	1.616	113,835,255	1.5959	0.00%
2012-10-18	0	4.190	4.190	4.200	4.140	4.240	84,691,861	355,908,480	4.2024	1.597	1.597	1.601	1.578	1.616	222,202,386	1.6017	1.21%
2012-10-17	0	4.140	4.130	4.140	4.070	4.150	60,297,906	247,913,748	4.1115	1.578	1.574	1.578	1.551	1.582	158,201,018	1.5671	2.22%
2012-10-16	0	4.050	4.030	4.050	4.000	4.100	40,860,414	164,932,111	4.0365	1.544	1.536	1.544	1.525	1.563	107,203,707	1.5385	-0.74%
2012-10-15	0	4.080	4.070	4.090	4.040	4.100	27,835,990	113,185,295	4.0661	1.555	1.551	1.559	1.540	1.563	73,032,087	1.5498	0.25%
2012-10-12	0	4.070	4.040	4.050	3.940	4.100	91,232,611	368,201,632	4.0359	1.551	1.540	1.544	1.502	1.563	239,363,070	1.5383	1.50%
2012-10-11	0	4.010	4.010	4.020	3.870	4.040	113,339,472	451,331,703	3.9821	1.528	1.528	1.532	1.475	1.540	297,363,889	1.5178	3.08%
2012-10-10	0	3.890	3.880	3.890	3.810	3.900	25,358,799	98,093,759	3.8682	1.483	1.479	1.483	1.452	1.486	66,532,788	1.4744	1.04%
2012-10-09	0	3.850	3.850	3.860	3.800	3.880	55,418,343	213,393,505	3.8506	1.467	1.467	1.471	1.448	1.479	145,398,718	1.4676	2.12%
2012-10-08	0	3.770	3.760	3.770	3.730	3.830	24,766,252	93,205,736	3.7634	1.437	1.433	1.437	1.422	1.460	64,978,148	1.4344	-0.79%
2012-10-05	0	3.800	3.790	3.800	3.770	3.830	23,539,042	89,548,509	3.8043	1.448	1.445	1.448	1.437	1.460	61,758,370	1.4500	0.80%
2012-10-04	0	3.770	3.750	3.770	3.750	3.790	23,579,659	88,976,555	3.7734	1.437	1.429	1.437	1.429	1.445	61,864,935	1.4382	0.53%
2012-10-03	0	3.750	3.740	3.750	3.700	3.780	48,921,982	182,965,212	3.7399	1.429	1.425	1.429	1.410	1.441	128,354,496	1.4255	1.90%
2012-09-28	0	3.680	3.660	3.670	3.620	3.700	25,191,757	92,654,368	3.6780	1.403	1.395	1.399	1.380	1.410	66,094,527	1.4018	1.10%
2012-09-27	0	3.640	3.640	3.650	3.580	3.670	25,325,649	91,920,793	3.6296	1.387	1.387	1.391	1.365	1.399	66,445,814	1.3834	1.68%
2012-09-26	0	3.580	3.570	3.580	3.570	3.600	26,142,466	93,564,415	3.5790	1.365	1.361	1.365	1.361	1.372	68,588,861	1.3641	-1.10%
2012-09-25	0	3.620	3.610	3.620	3.600	3.680	45,200,391	164,304,703	3.6350	1.380	1.376	1.380	1.372	1.403	118,590,318	1.3855	-1.09%
2012-09-24	0	3.660	3.650	3.660	3.630	3.680	26,251,371	96,194,392	3.6644	1.395	1.391	1.395	1.384	1.403	68,874,591	1.3967	-0.81%
2012-09-21	0	3.690	3.650	3.660	3.630	3.700	82,358,838	301,896,078	3.6656	1.406	1.391	1.395	1.384	1.410	216,081,334	1.3971	1.37%
2012-09-20	0	3.640	3.630	3.640	3.630	3.730	49,259,003	180,175,692	3.6577	1.387	1.384	1.387	1.384	1.422	129,238,723	1.3941	-1.89%
2012-09-19	0	3.710	3.710	3.720	3.630	3.730	57,859,085	213,758,376	3.6945	1.414	1.414	1.418	1.384	1.422	151,802,388	1.4081	1.92%
2012-09-18	0	3.640	3.620	3.630	3.620	3.690	42,529,505	155,193,603	3.6491	1.387	1.380	1.384	1.380	1.406	111,582,830	1.3908	-1.09%
2012-09-17	0	3.680	3.670	3.680	3.640	3.720	29,821,584	109,584,410	3.6747	1.403	1.399	1.403	1.387	1.418	78,241,605	1.4006	-0.54%
2012-09-14	0	3.700	3.700	3.710	3.630	3.710	52,581,591	192,998,255	3.6705	1.410	1.410	1.414	1.384	1.414	137,956,054	1.3990	4.23%
2012-09-13	0	3.550	3.560	3.570	3.540	3.580	44,861,932	159,861,800	3.5634	1.353	1.357	1.361	1.349	1.365	117,702,318	1.3582	-0.28%
2012-09-12	0	3.560	3.550	3.560	3.550	3.620	102,435,528	365,971,781	3.5727	1.357	1.353	1.357	1.353	1.380	268,755,681	1.3617	-0.56%
2012-09-11	0	3.580	3.570	3.580	3.540	3.610	35,010,617	124,783,586	3.5642	1.365	1.361	1.365	1.349	1.376	91,855,847	1.3585	-0.28%
2012-09-10	0	3.590	3.590	3.600	3.580	3.670	43,583,668	157,604,281	3.6161	1.368	1.368	1.372	1.365	1.399	114,348,592	1.3783	-1.37%
2012-09-07	0	3.640	3.630	3.640	3.600	3.680	56,053,400	204,360,035	3.6458	1.387	1.384	1.387	1.372	1.403	147,064,890	1.3896	3.41%
2012-09-06	0	3.520	3.520	3.530	3.500	3.560	31,135,546	109,672,430	3.5224	1.342	1.342	1.345	1.334	1.357	81,688,990	1.3426	0.28%
2012-09-05	0	3.510	3.500	3.510	3.500	3.600	53,143,109	187,571,647	3.5296	1.338	1.334	1.338	1.334	1.372	139,429,285	1.3453	-2.50%
2012-09-04	0	3.600	3.600	3.610	3.600	3.680	22,533,242	81,845,223	3.6322	1.372	1.372	1.376	1.372	1.403	59,119,496	1.3844	-1.64%
2012-09-03	0	3.660	3.650	3.670	3.650	3.740	27,071,211	100,028,363	3.6950	1.395	1.391	1.399	1.391	1.425	71,025,570	1.4083	-1.08%
2012-08-31	0	3.700	3.690	3.700	3.660	3.710	40,969,400	150,785,108	3.6804	1.410	1.406	1.410	1.395	1.414	107,489,649	1.4028	0.82%
2012-08-30	0	3.670	3.670	3.690	3.660	3.850	91,705,000	340,985,447	3.7183	1.399	1.399	1.406	1.395	1.467	240,602,457	1.4172	-4.43%
2012-08-29	0	3.840	3.840	3.850	3.830	3.910	19,000,841	73,491,788	3.8678	1.464	1.464	1.467	1.460	1.490	49,851,688	1.4742	-1.79%
2012-08-28	0	3.910	3.900	3.920	3.890	3.930	9,257,000	36,238,005	3.9147	1.490	1.486	1.494	1.483	1.498	24,287,192	1.4921	0.00%
2012-08-27	0	3.910	3.900	3.920	3.890	3.950	12,949,158	50,645,360	3.9111	1.490	1.486	1.494	1.483	1.506	33,974,148	1.4907	-0.76%
2012-08-24	0	3.940	3.930	3.940	3.910	3.970	18,897,068	74,301,514	3.9319	1.502	1.498	1.502	1.490	1.513	49,579,423	1.4986	-1.50%
2012-08-23	0	4.000	3.980	4.000	3.930	4.000	18,374,105	73,115,778	3.9793	1.525	1.517	1.525	1.498	1.525	48,207,347	1.5167	2.30%
2012-08-22	0	3.910	3.900	3.910	3.880	3.960	15,929,258	62,251,013	3.9080	1.490	1.486	1.490	1.479	1.509	41,792,908	1.4895	-1.01%
2012-08-21	0	3.950	3.930	3.950	3.900	3.970	16,336,299	64,497,089	3.9481	1.506	1.498	1.506	1.486	1.513	42,860,844	1.5048	1.28%
2012-08-20	0	3.900	3.890	3.900	3.860	3.930	26,939,296	104,770,578	3.8891	1.486	1.483	1.486	1.471	1.498	70,679,470	1.4823	-0.76%
2012-08-17	0	3.930	3.930	3.950	3.900	3.960	23,040,928	90,393,301	3.9232	1.498	1.498	1.506	1.486	1.509	60,451,490	1.4953	0.00%
2012-08-16	0	3.930	3.920	3.930	3.900	4.020	27,416,722	107,689,245	3.9279	1.498	1.494	1.498	1.486	1.532	71,932,072	1.4971	-1.01%
2012-08-15	0	3.970	3.970	3.980	3.960	4.040	10,004,372	39,881,521	3.9864	1.513	1.513	1.517	1.509	1.540	26,248,040	1.5194	-1.73%
2012-08-14	0	4.040	4.040	4.050	4.000	4.060	27,725,325	111,503,061	4.0217	1.540	1.540	1.544	1.525	1.547	72,741,740	1.5329	1.00%
2012-08-13	0	4.000	3.980	4.000	3.960	4.070	22,389,797	89,485,769	3.9967	1.525	1.517	1.525	1.509	1.551	58,743,146	1.5233	-0.74%
2012-08-10	0	4.030	4.030	4.040	4.020	4.120	24,123,802	98,018,790	4.0632	1.536	1.536	1.540	1.532	1.570	63,292,580	1.5487	-1.71%
2012-08-09	0	4.100	4.100	4.110	4.030	4.120	32,688,397	133,590,260	4.0868	1.563	1.563	1.567	1.536	1.570	85,763,139	1.5577	1.74%
2012-08-08	0	4.030	4.020	4.030	4.000	4.060	24,865,279	100,123,534	4.0266	1.536	1.532	1.536	1.525	1.547	65,237,961	1.5347	0.50%
2012-08-07	0	4.010	4.010	4.020	3.960	4.050	27,875,068	111,950,015	4.0161	1.528	1.528	1.532	1.509	1.544	73,134,615	1.5307	0.50%
2012-08-06	0	3.990	3.980	3.990	3.950	4.000	46,164,974	183,941,964	3.9844	1.521	1.517	1.521	1.506	1.525	121,121,053	1.5187	2.84%
2012-08-03	0	3.880	3.880	3.890	3.840	3.900	15,030,044	58,153,875	3.8692	1.479	1.479	1.483	1.464	1.486	39,433,679	1.4747	-0.26%
2012-08-02	0	3.890	3.890	3.900	3.850	3.960	46,470,310	181,107,313	3.8973	1.483	1.483	1.486	1.467	1.509	121,922,150	1.4854	-2.02%
2012-08-01	0	3.970	3.960	3.970	3.860	3.980	33,400,500	131,946,583	3.9504	1.513	1.509	1.513	1.471	1.517	87,631,453	1.5057	1.28%
2012-07-31	0	3.920	3.910	3.920	3.780	3.930	46,105,265	178,489,255	3.8713	1.494	1.490	1.494	1.441	1.498	120,964,397	1.4756	3.16%
2012-07-30	0	3.800	3.800	3.810	3.800	3.860	28,082,046	107,388,200	3.8241	1.448	1.448	1.452	1.448	1.471	73,677,654	1.4575	1.33%
2012-07-27	0	3.750	3.740	3.750	3.700	3.780	23,946,153	89,874,745	3.7532	1.429	1.425	1.429	1.410	1.441	62,826,490	1.4305	2.74%
2012-07-26	0	3.650	3.640	3.660	3.630	3.700	15,818,935	57,929,042	3.6620	1.391	1.387	1.395	1.384	1.410	41,503,458	1.3958	-1.08%
2012-07-25	0	3.690	3.670	3.690	3.630	3.730	27,613,626	101,231,777	3.6660	1.406	1.399	1.406	1.384	1.422	72,448,681	1.3973	-0.27%
2012-07-24	0	3.700	3.690	3.700	3.650	3.750	12,731,525	47,199,174	3.7073	1.410	1.406	1.410	1.391	1.429	33,403,154	1.4130	0.00%
2012-07-23	0	3.700	3.690	3.700	3.670	3.760	25,942,935	96,643,452	3.7252	1.410	1.406	1.410	1.399	1.433	68,065,361	1.4199	-3.65%
2012-07-20	0	3.840	3.830	3.840	3.750	3.850	38,483,261	146,514,931	3.8072	1.464	1.460	1.464	1.429	1.467	100,966,874	1.4511	1.59%
2012-07-19	0	3.780	3.780	3.790	3.690	3.800	33,075,040	124,331,728	3.7591	1.441	1.441	1.445	1.406	1.448	86,777,557	1.4328	3.56%
2012-07-18	0	3.650	3.650	3.660	3.640	3.710	25,810,576	94,673,823	3.6680	1.391	1.391	1.395	1.387	1.414	67,718,096	1.3981	-1.62%
2012-07-17	0	3.710	3.700	3.710	3.640	3.740	28,672,542	106,128,343	3.7014	1.414	1.410	1.414	1.387	1.425	75,226,913	1.4108	1.92%
2012-07-16	0	3.640	3.630	3.640	3.610	3.720	16,271,346	59,494,843	3.6564	1.387	1.384	1.387	1.376	1.418	42,690,429	1.3936	-0.55%
2012-07-13	0	3.660	3.650	3.660	3.600	3.690	21,073,150	77,011,564	3.6545	1.395	1.391	1.395	1.372	1.406	55,288,716	1.3929	2.23%
2012-07-12	0	3.580	3.580	3.590	3.570	3.690	63,156,604	228,318,253	3.6151	1.365	1.365	1.368	1.361	1.406	165,701,260	1.3779	-3.50%
2012-07-11	0	3.710	3.700	3.710	3.690	3.800	38,297,786	142,728,767	3.7268	1.414	1.410	1.414	1.406	1.448	100,480,251	1.4205	-2.37%
2012-07-10	0	3.800	3.790	3.800	3.790	3.880	37,075,652	141,582,731	3.8188	1.448	1.445	1.448	1.445	1.479	97,273,790	1.4555	-1.30%
2012-07-09	0	3.850	3.840	3.850	3.830	3.900	25,612,906	98,783,401	3.8568	1.467	1.464	1.467	1.460	1.486	67,199,478	1.4700	-1.79%
2012-07-06	0	3.920	3.920	3.930	3.910	3.980	43,251,896	169,921,119	3.9286	1.494	1.494	1.498	1.490	1.517	113,478,136	1.4974	-3.21%
2012-07-05	0	4.050	4.030	4.050	3.980	4.080	27,083,981	109,259,539	4.0341	1.544	1.536	1.544	1.517	1.555	71,059,074	1.5376	0.75%
2012-07-04	0	4.020	4.010	4.020	3.970	4.100	23,757,327	95,242,879	4.0090	1.532	1.528	1.532	1.513	1.563	62,331,075	1.5280	0.00%
2012-07-03	0	4.020	4.000	4.010	3.980	4.040	35,395,781	141,858,123	4.0078	1.532	1.525	1.528	1.517	1.540	92,866,385	1.5276	1.77%
2012-06-29	0	3.950	3.930	3.950	3.830	3.960	35,884,748	140,499,389	3.9153	1.506	1.498	1.506	1.460	1.509	94,149,267	1.4923	3.40%
2012-06-28	0	3.820	3.820	3.830	3.810	3.910	22,622,979	86,908,088	3.8416	1.456	1.456	1.460	1.452	1.490	59,354,935	1.4642	-1.04%
2012-06-27	0	3.860	3.860	3.870	3.820	3.910	24,276,205	93,949,241	3.8700	1.471	1.471	1.475	1.456	1.490	63,692,433	1.4750	0.52%
2012-06-26	0	3.840	3.830	3.850	3.810	3.870	21,464,384	82,323,456	3.8354	1.464	1.460	1.467	1.452	1.475	56,315,179	1.4618	0.00%
2012-06-25	0	3.840	3.840	3.860	3.840	3.910	15,484,522	60,024,165	3.8764	1.464	1.464	1.471	1.464	1.490	40,626,073	1.4775	-1.03%
2012-06-22	0	3.880	3.860	3.880	3.860	3.910	23,022,066	89,464,758	3.8860	1.479	1.471	1.479	1.471	1.490	60,402,002	1.4812	-1.52%
2012-06-21	0	3.940	3.940	3.950	3.940	4.010	23,889,360	94,769,571	3.9670	1.502	1.502	1.506	1.502	1.528	62,677,484	1.5120	-1.50%
2012-06-20	0	4.000	4.000	4.010	3.980	4.110	42,892,364	173,007,297	4.0335	1.525	1.525	1.528	1.517	1.567	112,534,847	1.5374	-2.20%
2012-06-19	0	4.090	4.070	4.090	4.050	4.140	32,246,005	131,957,175	4.0922	1.559	1.551	1.559	1.544	1.578	84,602,454	1.5597	-0.24%
2012-06-18	0	4.100	4.080	4.090	4.070	4.160	38,292,243	157,113,107	4.1030	1.563	1.555	1.559	1.551	1.586	100,465,708	1.5638	0.24%
2012-06-15	0	4.090	4.060	4.120	3.910	4.120	67,145,731	272,106,224	4.0525	1.559	1.547	1.570	1.490	1.570	176,167,361	1.5446	4.87%
2012-06-14	0	3.900	3.890	3.900	3.870	3.930	31,418,389	122,357,949	3.8945	1.486	1.483	1.486	1.475	1.498	82,431,073	1.4844	0.78%
2012-06-13	0	3.870	3.870	3.880	3.810	3.880	38,714,336	148,435,907	3.8341	1.475	1.475	1.479	1.452	1.479	101,573,135	1.4614	1.57%
2012-06-12	0	3.810	3.810	3.820	3.800	3.870	38,095,340	145,573,784	3.8213	1.452	1.452	1.456	1.448	1.475	99,949,102	1.4565	-1.55%
2012-06-11	0	3.870	3.870	3.880	3.860	3.970	36,503,478	142,462,059	3.9027	1.475	1.475	1.479	1.471	1.513	95,772,602	1.4875	0.52%
2012-06-08	0	3.850	3.820	3.830	3.820	4.070	98,684,334	381,376,775	3.8646	1.467	1.456	1.460	1.456	1.551	258,913,835	1.4730	-4.47%
2012-06-07	0	4.030	4.010	4.030	3.980	4.070	50,206,497	201,948,404	4.0224	1.536	1.528	1.536	1.517	1.551	131,724,623	1.5331	2.54%
2012-06-06	0	3.930	3.900	3.940	3.830	3.950	40,169,654	157,249,657	3.9146	1.498	1.486	1.502	1.460	1.506	105,391,390	1.4921	3.42%
2012-06-05	0	3.800	3.800	3.820	3.790	3.850	17,925,513	68,493,343	3.8210	1.448	1.448	1.456	1.445	1.467	47,030,396	1.4564	0.26%
2012-06-04	0	3.790	3.790	3.800	3.780	3.850	32,830,579	124,921,751	3.8050	1.445	1.445	1.448	1.441	1.467	86,136,175	1.4503	-2.12%
2012-06-01	0	4.050	4.050	4.060	3.970	4.080	24,501,197	99,380,785	4.0562	1.476	1.476	1.479	1.447	1.487	67,237,011	1.4781	0.75%
2012-05-31	0	4.020	4.010	4.020	3.920	4.050	45,645,404	181,480,470	3.9759	1.465	1.461	1.465	1.428	1.476	125,261,658	1.4488	0.00%
2012-05-30	0	4.020	4.000	4.020	3.980	4.090	37,377,454	149,833,080	4.0086	1.465	1.458	1.465	1.450	1.490	102,572,470	1.4608	-1.23%
2012-05-29	0	4.070	4.070	4.080	3.980	4.100	38,746,978	157,164,667	4.0562	1.483	1.483	1.487	1.450	1.494	106,330,764	1.4781	2.26%
2012-05-28	0	3.980	3.980	3.990	3.940	4.030	47,624,006	190,143,535	3.9926	1.450	1.450	1.454	1.436	1.469	130,691,404	1.4549	0.25%
2012-05-25	0	3.970	3.960	3.970	3.890	4.130	117,411,197	462,870,923	3.9423	1.447	1.443	1.447	1.418	1.505	322,203,768	1.4366	-3.87%
2012-05-24	0	4.130	4.120	4.130	4.110	4.170	34,220,146	141,354,756	4.1307	1.505	1.501	1.505	1.498	1.520	93,908,079	1.5052	-1.20%
2012-05-23	0	4.180	4.170	4.180	4.100	4.190	29,795,903	123,922,793	4.1591	1.523	1.520	1.523	1.494	1.527	81,766,922	1.5156	-1.18%
2012-05-22	0	4.230	4.200	4.230	4.180	4.260	30,380,397	128,490,645	4.2294	1.541	1.530	1.541	1.523	1.552	83,370,910	1.5412	2.42%
2012-05-21	0	4.130	4.120	4.130	4.020	4.130	28,564,598	116,655,086	4.0839	1.505	1.501	1.505	1.465	1.505	78,387,934	1.4882	2.23%
2012-05-18	0	4.040	4.040	4.060	4.000	4.130	70,061,354	284,266,800	4.0574	1.472	1.472	1.479	1.458	1.505	192,264,732	1.4785	-3.58%
2012-05-17	0	4.190	4.180	4.190	4.180	4.260	35,559,339	150,337,912	4.2278	1.527	1.523	1.527	1.523	1.552	97,583,138	1.5406	-0.95%
2012-05-16	0	4.230	4.210	4.230	4.160	4.420	90,802,500	385,214,789	4.2423	1.541	1.534	1.541	1.516	1.611	249,183,284	1.5459	-5.37%
2012-05-15	0	4.470	4.450	4.460	4.400	4.480	35,771,882	158,504,393	4.4310	1.629	1.622	1.625	1.603	1.633	98,166,406	1.6147	0.45%
2012-05-14	0	4.450	4.420	4.440	4.420	4.560	21,917,787	97,984,227	4.4705	1.622	1.611	1.618	1.611	1.662	60,147,531	1.6291	-1.55%
2012-05-11	0	4.520	4.510	4.520	4.500	4.590	28,824,230	130,659,145	4.5330	1.647	1.643	1.647	1.640	1.673	79,100,425	1.6518	-1.95%
2012-05-10	0	4.610	4.610	4.620	4.570	4.660	25,520,318	117,818,133	4.6166	1.680	1.680	1.684	1.665	1.698	70,033,718	1.6823	-0.86%
2012-05-09	0	4.650	4.630	4.640	4.600	4.700	34,943,560	162,729,804	4.6569	1.694	1.687	1.691	1.676	1.713	95,893,296	1.6970	-1.90%
2012-05-08	0	4.740	4.740	4.750	4.720	4.850	28,232,686	134,172,395	4.7524	1.727	1.727	1.731	1.720	1.767	77,477,090	1.7318	-1.25%
2012-05-07	0	4.800	4.780	4.790	4.780	4.870	39,249,600	190,047,449	4.8420	1.749	1.742	1.745	1.742	1.775	107,710,077	1.7644	-3.23%
2012-05-04	0	4.960	4.950	4.960	4.880	4.980	23,455,386	116,195,899	4.9539	1.807	1.804	1.807	1.778	1.815	64,367,062	1.8052	-0.20%
2012-05-03	0	4.970	4.950	4.960	4.940	4.990	29,913,269	148,651,905	4.9694	1.811	1.804	1.807	1.800	1.818	82,089,002	1.8109	-1.39%
2012-05-02	0	5.040	5.040	5.050	4.900	5.080	57,086,398	287,234,235	5.0316	1.837	1.837	1.840	1.786	1.851	156,658,420	1.8335	2.02%
2012-04-30	0	4.940	4.920	4.940	4.840	4.940	37,336,904	183,461,916	4.9137	1.800	1.793	1.800	1.764	1.800	102,461,192	1.7906	3.13%
2012-04-27	0	4.790	4.790	4.800	4.760	4.820	28,734,569	137,674,631	4.7913	1.745	1.745	1.749	1.735	1.756	78,854,374	1.7459	0.42%
2012-04-26	0	4.770	4.760	4.780	4.730	4.800	14,207,189	67,764,769	4.7698	1.738	1.735	1.742	1.724	1.749	38,987,847	1.7381	0.42%
2012-04-25	0	4.750	4.750	4.760	4.740	4.780	19,390,132	92,202,211	4.7551	1.731	1.731	1.735	1.727	1.742	53,211,054	1.7328	-0.21%
2012-04-24	0	4.760	4.740	4.750	4.710	4.790	33,139,006	157,513,182	4.7531	1.735	1.727	1.731	1.716	1.745	90,941,178	1.7320	1.06%
2012-04-23	0	4.710	4.700	4.710	4.700	4.830	32,149,336	152,383,328	4.7399	1.716	1.713	1.716	1.713	1.760	88,225,293	1.7272	-2.48%
2012-04-20	0	4.830	4.810	4.820	4.710	4.830	38,194,826	183,079,582	4.7933	1.760	1.753	1.756	1.716	1.760	104,815,530	1.7467	0.84%
2012-04-19	0	4.790	4.790	4.800	4.740	4.810	37,223,356	177,641,605	4.7723	1.745	1.745	1.749	1.727	1.753	102,149,589	1.7390	0.42%
2012-04-18	0	4.770	4.770	4.780	4.710	4.810	29,162,069	138,944,079	4.7645	1.738	1.738	1.742	1.716	1.753	80,027,534	1.7362	0.42%
2012-04-17	0	4.750	4.750	4.760	4.680	4.800	28,730,223	136,174,043	4.7397	1.731	1.731	1.735	1.705	1.749	78,842,447	1.7272	-1.04%
2012-04-16	0	4.800	4.780	4.800	4.730	4.800	29,115,800	138,827,817	4.7681	1.749	1.742	1.749	1.724	1.749	79,900,561	1.7375	-1.03%
2012-04-13	0	4.850	4.860	4.870	4.700	4.920	106,722,577	514,684,510	4.8226	1.767	1.771	1.775	1.713	1.793	292,871,697	1.7574	6.13%
2012-04-12	0	4.570	4.570	4.580	4.480	4.590	37,743,715	171,610,587	4.5467	1.665	1.665	1.669	1.633	1.673	103,577,576	1.6568	0.88%
2012-04-11	0	4.530	4.510	4.520	4.500	4.550	36,588,299	165,606,746	4.5262	1.651	1.643	1.647	1.640	1.658	100,406,845	1.6494	-0.88%
2012-04-10	0	4.570	4.560	4.570	4.550	4.610	22,565,253	103,428,711	4.5835	1.665	1.662	1.665	1.658	1.680	61,924,329	1.6702	-0.87%
2012-04-05	0	4.610	4.610	4.620	4.550	4.630	39,387,400	180,882,291	4.5924	1.680	1.680	1.684	1.658	1.687	108,088,232	1.6735	-1.71%
2012-04-03	0	4.690	4.680	4.690	4.630	4.720	27,969,272	130,849,541	4.6783	1.709	1.705	1.709	1.687	1.720	76,754,220	1.7048	1.96%
2012-04-02	0	4.600	4.600	4.620	4.580	4.740	37,608,000	173,472,404	4.6126	1.676	1.676	1.684	1.669	1.727	103,205,143	1.6809	-1.50%
2012-03-30	0	4.670	4.660	4.680	4.600	4.710	23,565,104	110,107,147	4.6725	1.702	1.698	1.705	1.676	1.716	64,668,153	1.7026	1.08%
2012-03-29	0	4.620	4.610	4.620	4.610	4.670	21,974,550	101,706,513	4.6284	1.684	1.680	1.684	1.680	1.702	60,303,302	1.6866	-2.33%
2012-03-28	0	4.730	4.720	4.730	4.670	4.760	12,896,054	60,738,321	4.7098	1.724	1.720	1.724	1.702	1.735	35,389,787	1.7163	-0.84%
2012-03-27	0	4.770	4.760	4.780	4.670	4.780	24,830,118	117,626,847	4.7373	1.738	1.735	1.742	1.702	1.742	68,139,648	1.7263	2.36%
2012-03-26	0	4.660	4.650	4.670	4.590	4.730	30,563,175	141,910,341	4.6432	1.698	1.694	1.702	1.673	1.724	83,872,496	1.6920	-1.06%
2012-03-23	0	4.710	4.690	4.700	4.660	4.760	36,698,005	172,887,274	4.7111	1.716	1.709	1.713	1.698	1.735	100,707,904	1.7167	-1.88%
2012-03-22	0	4.800	4.800	4.810	4.750	4.870	24,904,642	119,653,473	4.8045	1.749	1.749	1.753	1.731	1.775	68,344,159	1.7507	-0.21%
2012-03-21	0	4.810	4.800	4.820	4.750	4.880	23,819,003	114,173,112	4.7934	1.753	1.749	1.756	1.731	1.778	65,364,912	1.7467	-0.82%
2012-03-20	0	4.850	4.840	4.860	4.800	4.960	31,525,819	153,109,052	4.8566	1.767	1.764	1.771	1.749	1.807	86,514,216	1.7698	-1.82%
2012-03-19	0	4.940	4.930	4.940	4.930	5.060	19,834,735	98,274,732	4.9547	1.800	1.796	1.800	1.796	1.844	54,431,149	1.8055	-1.59%
2012-03-16	0	5.020	5.010	5.020	5.000	5.100	25,404,760	128,338,213	5.0517	1.829	1.826	1.829	1.822	1.858	69,716,600	1.8409	-0.99%
2012-03-15	0	5.070	5.060	5.070	4.980	5.070	34,606,624	175,084,500	5.0593	1.848	1.844	1.848	1.815	1.848	94,968,665	1.8436	0.20%
2012-03-14	0	5.060	5.030	5.070	5.030	5.150	29,086,444	148,444,190	5.1036	1.844	1.833	1.848	1.833	1.877	79,820,001	1.8597	-0.20%
2012-03-13	0	5.070	5.070	5.080	5.010	5.100	35,064,600	177,332,216	5.0573	1.848	1.848	1.851	1.826	1.858	96,225,458	1.8429	1.20%
2012-03-12	0	5.010	5.000	5.010	4.940	5.080	23,251,401	116,084,721	4.9926	1.826	1.822	1.826	1.800	1.851	63,807,279	1.8193	-0.79%
2012-03-09	0	5.050	5.040	5.060	4.930	5.060	38,701,102	194,365,524	5.0222	1.840	1.837	1.844	1.796	1.844	106,204,870	1.8301	2.02%
2012-03-08	0	4.950	4.940	4.950	4.900	4.960	18,331,754	90,419,455	4.9324	1.804	1.800	1.804	1.786	1.807	50,306,618	1.7974	1.43%
2012-03-07	0	4.880	4.890	4.900	4.850	4.940	38,559,577	188,826,009	4.8970	1.778	1.782	1.786	1.767	1.800	105,816,492	1.7845	-1.41%
2012-03-06	0	4.950	4.940	4.950	4.870	5.000	38,042,930	187,274,081	4.9227	1.804	1.800	1.804	1.775	1.822	104,398,692	1.7938	-1.39%
2012-03-05	0	5.020	5.010	5.020	4.990	5.130	40,624,104	205,437,071	5.0570	1.829	1.826	1.829	1.818	1.869	111,482,037	1.8428	-1.57%
2012-03-02	0	5.100	5.080	5.100	5.050	5.110	24,626,789	125,227,604	5.0850	1.858	1.851	1.858	1.840	1.862	67,581,665	1.8530	1.39%
2012-03-01	0	5.030	5.020	5.040	5.000	5.110	21,301,990	107,829,894	5.0620	1.833	1.829	1.837	1.822	1.862	58,457,640	1.8446	-1.37%
2012-02-29	0	5.100	5.080	5.100	5.060	5.120	28,796,710	146,510,674	5.0878	1.858	1.851	1.858	1.844	1.866	79,024,903	1.8540	0.39%
2012-02-28	0	5.080	5.080	5.090	4.990	5.100	27,155,217	137,837,687	5.0759	1.851	1.851	1.855	1.818	1.858	74,520,263	1.8497	1.20%
2012-02-27	0	5.020	5.010	5.030	4.950	5.110	37,259,147	187,739,106	5.0387	1.829	1.826	1.833	1.804	1.862	102,247,808	1.8361	-0.59%
2012-02-24	0	5.050	5.020	5.050	5.010	5.070	30,673,301	154,477,850	5.0362	1.840	1.829	1.840	1.826	1.848	84,174,708	1.8352	0.00%
2012-02-23	0	5.050	5.050	5.060	5.000	5.080	27,887,126	140,778,239	5.0481	1.840	1.840	1.844	1.822	1.851	76,528,792	1.8395	-0.39%
2012-02-22	0	5.070	5.070	5.100	4.990	5.100	38,997,543	197,529,849	5.0652	1.848	1.848	1.858	1.818	1.858	107,018,373	1.8458	0.40%
2012-02-21	0	5.050	5.040	5.050	4.980	5.090	39,786,993	200,083,645	5.0289	1.840	1.837	1.840	1.815	1.855	109,184,809	1.8325	1.20%
2012-02-20	0	4.990	4.980	5.000	4.980	5.070	50,184,885	252,409,598	5.0296	1.818	1.815	1.822	1.815	1.848	137,719,055	1.8328	0.60%
2012-02-17	0	4.960	4.940	4.960	4.910	5.000	19,657,699	97,109,190	4.9400	1.807	1.800	1.807	1.789	1.822	53,945,321	1.8001	0.81%
2012-02-16	0	4.920	4.920	4.930	4.910	4.970	48,607,855	240,322,693	4.9441	1.793	1.793	1.796	1.789	1.811	133,391,316	1.8016	-1.60%
2012-02-15	0	5.000	4.990	5.010	4.830	5.010	55,661,908	276,361,915	4.9650	1.822	1.818	1.826	1.760	1.826	152,749,286	1.8093	3.73%
2012-02-14	0	4.820	4.830	4.840	4.810	4.960	40,904,816	198,803,423	4.8601	1.756	1.760	1.764	1.753	1.807	112,252,376	1.7710	-3.02%
2012-02-13	0	4.970	4.950	4.960	4.890	5.020	31,499,682	156,155,274	4.9574	1.811	1.804	1.807	1.782	1.829	86,442,490	1.8065	1.02%
2012-02-10	0	4.920	4.890	4.920	4.880	5.020	41,305,700	203,786,490	4.9336	1.793	1.782	1.793	1.778	1.829	113,352,496	1.7978	-1.99%
2012-02-09	0	5.020	5.000	5.040	4.930	5.040	55,326,050	276,051,391	4.9895	1.829	1.822	1.837	1.796	1.837	151,827,613	1.8182	-0.40%
2012-02-08	0	5.040	5.030	5.050	4.990	5.100	44,279,913	223,184,578	5.0403	1.837	1.833	1.840	1.818	1.858	121,514,431	1.8367	-0.79%
2012-02-07	0	5.080	5.050	5.080	5.050	5.100	30,411,515	154,296,406	5.0736	1.851	1.840	1.851	1.840	1.858	83,456,306	1.8488	0.20%
2012-02-06	0	5.070	5.070	5.090	5.030	5.100	53,788,338	272,956,818	5.0746	1.848	1.848	1.855	1.833	1.858	147,607,772	1.8492	1.00%
2012-02-03	0	5.020	5.020	5.030	4.980	5.050	28,326,723	142,295,629	5.0234	1.829	1.829	1.833	1.815	1.840	77,735,149	1.8305	0.40%
2012-02-02	0	5.000	4.990	5.010	4.920	5.010	47,018,511	233,746,479	4.9714	1.822	1.818	1.826	1.793	1.826	129,029,784	1.8116	2.25%
2012-02-01	0	4.890	4.860	4.880	4.830	4.980	32,167,241	157,652,446	4.9010	1.782	1.771	1.778	1.760	1.815	88,274,428	1.7859	-1.21%
2012-01-31	0	4.950	4.910	4.940	4.850	4.960	50,189,543	246,745,481	4.9163	1.804	1.789	1.800	1.767	1.807	137,731,837	1.7915	1.23%
2012-01-30	0	4.890	4.890	4.900	4.830	4.990	30,219,553	147,400,311	4.8776	1.782	1.782	1.786	1.760	1.818	82,929,517	1.7774	-2.00%
2012-01-27	0	4.990	4.980	4.990	4.930	5.000	28,883,258	143,591,641	4.9714	1.818	1.815	1.818	1.796	1.822	79,262,411	1.8116	0.00%
2012-01-26	0	4.990	4.970	4.990	4.950	4.990	57,211,059	284,102,829	4.9659	1.818	1.811	1.818	1.804	1.818	157,000,518	1.8096	2.25%
2012-01-20	0	4.880	4.860	4.880	4.840	4.950	47,568,719	232,005,680	4.8773	1.778	1.771	1.778	1.764	1.804	130,539,684	1.7773	0.00%
2012-01-19	0	4.880	4.860	4.880	4.830	4.890	26,751,164	130,385,462	4.8740	1.778	1.771	1.778	1.760	1.782	73,411,447	1.7761	1.04%
2012-01-18	0	4.830	4.830	4.840	4.730	4.840	38,969,657	186,975,908	4.7980	1.760	1.760	1.764	1.724	1.764	106,941,848	1.7484	0.21%
2012-01-17	0	4.820	4.810	4.830	4.660	4.830	52,573,040	251,809,662	4.7897	1.756	1.753	1.760	1.698	1.760	144,272,710	1.7454	3.43%
2012-01-16	0	4.660	4.650	4.660	4.630	4.700	30,289,581	141,538,473	4.6728	1.698	1.694	1.698	1.687	1.713	83,121,690	1.7028	-0.85%
2012-01-13	0	4.700	4.700	4.710	4.640	4.710	33,784,708	158,242,512	4.6839	1.713	1.713	1.716	1.691	1.716	92,713,136	1.7068	0.86%
2012-01-12	0	4.660	4.660	4.670	4.610	4.700	38,143,891	178,025,160	4.6672	1.698	1.698	1.702	1.680	1.713	104,675,753	1.7007	0.43%
2012-01-11	0	4.640	4.630	4.650	4.610	4.680	65,506,569	304,594,370	4.6498	1.691	1.687	1.694	1.680	1.705	179,765,337	1.6944	0.00%
2012-01-10	0	4.640	4.620	4.640	4.550	4.670	84,900,736	389,326,769	4.5857	1.691	1.684	1.691	1.658	1.702	232,987,464	1.6710	2.65%
2012-01-09	0	4.520	4.500	4.520	4.290	4.540	39,294,608	174,644,591	4.4445	1.647	1.640	1.647	1.563	1.654	107,833,589	1.6196	3.20%
2012-01-06	0	4.380	4.360	4.390	4.320	4.390	25,724,304	112,186,192	4.3611	1.596	1.589	1.600	1.574	1.600	70,593,503	1.5892	-1.35%
2012-01-05	0	4.440	4.420	4.430	4.380	4.460	36,949,647	163,433,695	4.4231	1.618	1.611	1.614	1.596	1.625	101,398,468	1.6118	0.00%
2012-01-04	0	4.440	4.440	4.450	4.410	4.500	32,319,835	144,165,511	4.4606	1.618	1.618	1.622	1.607	1.640	88,693,182	1.6254	-1.11%
2012-01-03	0	4.490	4.470	4.500	4.420	4.520	15,724,154	70,552,538	4.4869	1.636	1.629	1.640	1.611	1.647	43,150,754	1.6350	2.75%
2011-12-30	0	4.370	4.370	4.390	4.360	4.430	13,091,587	57,597,826	4.3996	1.592	1.592	1.600	1.589	1.614	35,926,375	1.6032	-0.68%
2011-12-29	0	4.400	4.400	4.410	4.370	4.450	31,347,994	138,051,367	4.4038	1.603	1.603	1.607	1.592	1.622	86,026,223	1.6048	-0.90%
2011-12-28	0	4.440	4.400	4.450	4.380	4.500	16,108,156	71,357,262	4.4299	1.618	1.603	1.622	1.596	1.640	44,204,545	1.6143	-1.33%
2011-12-23	0	4.500	4.480	4.500	4.480	4.540	19,861,175	89,536,891	4.5081	1.640	1.633	1.640	1.633	1.654	54,503,707	1.6428	0.90%
2011-12-22	0	4.460	4.450	4.460	4.360	4.460	21,515,644	95,077,822	4.4190	1.625	1.622	1.625	1.589	1.625	59,043,956	1.6103	1.36%
2011-12-21	0	4.400	4.400	4.410	4.380	4.460	30,861,315	136,199,447	4.4133	1.603	1.603	1.607	1.596	1.625	84,690,662	1.6082	2.09%
2011-12-20	0	4.310	4.290	4.310	4.230	4.350	25,206,920	108,451,245	4.3024	1.571	1.563	1.571	1.541	1.585	69,173,680	1.5678	1.41%
2011-12-19	0	4.250	4.250	4.280	4.160	4.300	39,719,646	168,254,228	4.2360	1.549	1.549	1.560	1.516	1.567	108,999,993	1.5436	-1.16%
2011-12-16	0	4.300	4.260	4.300	4.190	4.320	41,965,860	179,241,980	4.2711	1.567	1.552	1.567	1.527	1.574	115,164,129	1.5564	2.63%
2011-12-15	0	4.190	4.190	4.210	4.160	4.310	36,324,508	152,743,142	4.2050	1.527	1.527	1.534	1.516	1.571	99,682,940	1.5323	-3.68%
2011-12-14	0	4.350	4.320	4.360	4.310	4.400	24,774,238	107,773,617	4.3502	1.585	1.574	1.589	1.571	1.603	67,986,300	1.5852	-0.23%
2011-12-13	0	4.360	4.340	4.350	4.310	4.370	23,724,993	103,125,220	4.3467	1.589	1.581	1.585	1.571	1.592	65,106,926	1.5839	-1.13%
2011-12-12	0	4.410	4.400	4.420	4.340	4.510	24,766,381	109,715,892	4.4300	1.607	1.603	1.611	1.581	1.643	67,964,738	1.6143	0.00%
2011-12-09	0	4.410	4.410	4.420	4.330	4.450	36,927,254	163,019,949	4.4146	1.607	1.607	1.611	1.578	1.622	101,337,016	1.6087	-1.78%
2011-12-08	0	4.490	4.490	4.500	4.460	4.550	42,606,984	191,859,161	4.5030	1.636	1.636	1.640	1.625	1.658	116,923,523	1.6409	-0.88%
2011-12-07	0	4.530	4.520	4.530	4.450	4.570	68,699,882	311,305,958	4.5314	1.651	1.647	1.651	1.622	1.665	188,528,534	1.6512	2.49%
2011-12-06	0	4.420	4.430	4.440	4.360	4.460	17,413,108	76,823,877	4.4118	1.611	1.614	1.618	1.589	1.625	47,785,638	1.6077	-1.34%
2011-12-05	0	4.480	4.470	4.480	4.360	4.500	46,457,978	206,955,536	4.4547	1.633	1.629	1.633	1.589	1.640	127,491,551	1.6233	2.28%
2011-12-02	0	4.380	4.380	4.390	4.370	4.440	36,089,516	158,305,704	4.3865	1.596	1.596	1.600	1.592	1.618	99,038,067	1.5984	-1.13%
2011-12-01	0	4.430	4.430	4.440	4.310	4.450	85,748,940	377,031,380	4.3969	1.614	1.614	1.618	1.571	1.622	235,315,134	1.6022	10.75%
2011-11-30	0	4.000	3.990	4.000	3.970	4.080	31,830,719	127,556,059	4.0073	1.458	1.454	1.458	1.447	1.487	87,350,933	1.4603	-1.96%
2011-11-29	0	4.080	4.070	4.080	4.060	4.130	35,725,149	146,282,237	4.0947	1.487	1.483	1.487	1.479	1.505	98,038,159	1.4921	0.74%
2011-11-28	0	4.050	4.040	4.070	4.040	4.140	23,366,000	95,227,945	4.0755	1.476	1.472	1.483	1.472	1.509	64,121,766	1.4851	0.75%
2011-11-25	0	4.020	4.010	4.020	3.990	4.060	28,031,600	112,768,962	4.0229	1.465	1.461	1.465	1.454	1.479	76,925,263	1.4660	-0.74%
2011-11-24	0	4.050	4.050	4.060	3.980	4.130	23,734,337	96,541,248	4.0676	1.476	1.476	1.479	1.450	1.505	65,132,568	1.4822	-0.49%
2011-11-23	0	4.070	4.070	4.090	4.020	4.110	35,419,344	143,898,260	4.0627	1.483	1.483	1.490	1.465	1.498	97,198,959	1.4805	-1.21%
2011-11-22	0	4.120	4.120	4.130	4.030	4.140	31,484,506	128,683,908	4.0872	1.501	1.501	1.505	1.469	1.509	86,400,844	1.4894	1.48%
2011-11-21	0	4.060	4.050	4.070	4.030	4.230	56,754,656	231,653,973	4.0817	1.479	1.476	1.483	1.469	1.541	155,748,042	1.4874	-4.02%
2011-11-18	0	4.230	4.230	4.250	4.200	4.280	22,516,363	95,137,484	4.2253	1.541	1.541	1.549	1.530	1.560	61,790,163	1.5397	-2.98%
2011-11-17	0	4.360	4.340	4.360	4.220	4.400	22,694,966	98,189,292	4.3265	1.589	1.581	1.589	1.538	1.603	62,280,291	1.5766	0.23%
2011-11-16	0	4.350	4.350	4.380	4.330	4.620	37,150,193	163,074,026	4.3896	1.585	1.585	1.596	1.578	1.684	101,948,813	1.5996	-3.76%
2011-11-15	0	4.520	4.510	4.530	4.470	4.550	17,203,259	77,813,529	4.5232	1.647	1.643	1.651	1.629	1.658	47,209,764	1.6483	-0.66%
2011-11-14	0	4.550	4.550	4.560	4.520	4.620	63,937,758	292,505,335	4.5748	1.658	1.658	1.662	1.647	1.684	175,460,153	1.6671	2.94%
2011-11-11	0	4.420	4.420	4.440	4.370	4.460	31,489,395	139,841,497	4.4409	1.611	1.611	1.618	1.592	1.625	86,414,260	1.6183	1.61%
2011-11-10	0	4.350	4.340	4.350	4.260	4.400	69,885,341	305,171,527	4.3667	1.585	1.581	1.585	1.552	1.603	191,781,711	1.5912	-4.19%
2011-11-09	0	4.540	4.520	4.540	4.520	4.590	69,880,486	318,464,658	4.5573	1.654	1.647	1.654	1.647	1.673	191,768,387	1.6607	2.48%
2011-11-08	0	4.430	4.430	4.440	4.400	4.530	42,358,133	189,092,027	4.4641	1.614	1.614	1.618	1.603	1.651	116,240,618	1.6267	1.84%
2011-11-07	0	4.350	4.330	4.350	4.330	4.470	35,710,913	157,017,460	4.3969	1.585	1.578	1.585	1.578	1.629	97,999,092	1.6022	-2.25%
2011-11-04	0	4.450	4.450	4.470	4.400	4.530	86,278,672	384,405,518	4.4554	1.622	1.622	1.629	1.603	1.651	236,768,843	1.6235	4.95%
2011-11-03	0	4.240	4.240	4.250	4.120	4.290	72,719,779	307,142,818	4.2236	1.545	1.545	1.549	1.501	1.563	199,560,071	1.5391	-0.24%
2011-11-02	0	4.250	4.240	4.250	3.980	4.260	65,857,047	270,554,332	4.1082	1.549	1.545	1.549	1.450	1.552	180,727,130	1.4970	4.17%
2011-11-01	0	4.080	4.070	4.080	4.060	4.190	41,443,395	170,392,172	4.1114	1.487	1.483	1.487	1.479	1.527	113,730,363	1.4982	-4.00%
2011-10-31	0	4.250	4.210	4.230	4.160	4.380	58,630,705	248,444,043	4.2374	1.549	1.534	1.541	1.516	1.596	160,896,359	1.5441	-2.07%
2011-10-28	0	4.340	4.330	4.340	4.330	4.520	113,011,043	497,487,480	4.4021	1.581	1.578	1.581	1.578	1.647	310,128,717	1.6041	1.40%
2011-10-27	0	4.280	4.280	4.290	4.060	4.290	162,118,526	682,238,911	4.2083	1.560	1.560	1.563	1.479	1.563	444,891,129	1.5335	7.54%
2011-10-26	0	3.980	3.970	3.980	3.710	3.980	49,304,677	190,197,653	3.8576	1.450	1.447	1.450	1.352	1.450	135,303,558	1.4057	5.01%
2011-10-25	0	3.790	3.780	3.790	3.730	3.820	23,699,956	89,599,571	3.7806	1.381	1.377	1.381	1.359	1.392	65,038,219	1.3776	1.34%
2011-10-24	0	3.740	3.720	3.730	3.650	3.810	38,398,072	143,831,980	3.7458	1.363	1.356	1.359	1.330	1.388	105,373,285	1.3650	5.56%
2011-10-21	0	3.610	3.600	3.630	3.520	3.670	32,490,225	117,192,587	3.6070	1.291	1.287	1.298	1.259	1.312	90,849,804	1.2900	2.56%
2011-10-20	0	3.520	3.500	3.520	3.480	3.550	15,761,047	55,334,135	3.5108	1.259	1.252	1.259	1.245	1.270	44,071,349	1.2556	-1.12%
2011-10-19	0	3.560	3.550	3.560	3.490	3.630	17,239,744	61,387,245	3.5608	1.273	1.270	1.273	1.248	1.298	48,206,110	1.2734	2.30%
2011-10-18	0	3.480	3.470	3.480	3.470	3.570	43,624,424	154,446,994	3.5404	1.245	1.241	1.245	1.241	1.277	121,983,469	1.2661	-5.43%
2011-10-17	0	3.680	3.660	3.680	3.590	3.710	26,968,485	98,690,713	3.6595	1.316	1.309	1.316	1.284	1.327	75,409,806	1.3087	3.08%
2011-10-14	0	3.570	3.560	3.580	3.550	3.640	20,182,925	72,419,127	3.5881	1.277	1.273	1.280	1.270	1.302	56,435,890	1.2832	-2.46%
2011-10-13	0	3.660	3.650	3.660	3.560	3.690	45,632,908	165,690,047	3.6309	1.309	1.305	1.309	1.273	1.320	127,599,632	1.2985	3.68%
2011-10-12	0	3.530	3.500	3.530	3.420	3.570	50,201,435	175,878,332	3.5035	1.262	1.252	1.262	1.223	1.277	140,374,236	1.2529	1.15%
2011-10-11	0	3.490	3.470	3.480	3.410	3.510	56,291,761	194,971,013	3.4636	1.248	1.241	1.245	1.220	1.255	157,404,125	1.2387	7.72%
2011-10-10	0	3.240	3.240	3.250	3.190	3.280	33,379,672	107,900,837	3.2325	1.159	1.159	1.162	1.141	1.173	93,336,893	1.1560	-0.31%
2011-10-07	0	3.250	3.230	3.260	3.210	3.300	50,475,099	164,071,637	3.2505	1.162	1.155	1.166	1.148	1.180	141,139,461	1.1625	1.56%
2011-10-06	0	3.200	3.190	3.210	3.130	3.270	44,883,354	142,959,128	3.1851	1.144	1.141	1.148	1.119	1.169	125,503,714	1.1391	8.47%
2011-10-04	0	2.950	2.950	2.960	2.930	3.060	28,216,407	84,473,864	2.9938	1.055	1.055	1.059	1.048	1.094	78,899,270	1.0707	-2.32%
2011-10-03	0	3.020	3.020	3.030	3.010	3.160	54,906,007	168,854,922	3.0753	1.080	1.080	1.084	1.076	1.130	153,529,253	1.0998	-6.50%
2011-09-30	0	3.230	3.200	3.220	3.160	3.310	55,153,735	177,275,852	3.2142	1.155	1.144	1.152	1.130	1.184	154,221,955	1.1495	-4.15%
2011-09-28	0	3.370	3.350	3.380	3.300	3.420	43,660,912	146,428,595	3.3538	1.205	1.198	1.209	1.180	1.223	122,085,498	1.1994	-1.17%
2011-09-27	0	3.410	3.400	3.410	3.290	3.420	26,867,045	89,882,842	3.3455	1.220	1.216	1.220	1.177	1.223	75,126,158	1.1964	6.23%
2011-09-26	0	3.210	3.200	3.210	3.180	3.290	39,218,346	126,188,730	3.2176	1.148	1.144	1.148	1.137	1.177	109,663,108	1.1507	-0.93%
2011-09-23	0	3.240	3.240	3.250	3.150	3.300	52,645,460	169,586,314	3.2213	1.159	1.159	1.162	1.127	1.180	147,208,267	1.1520	-1.82%
2011-09-22	0	3.300	3.300	3.320	3.280	3.520	59,386,199	202,168,227	3.4043	1.180	1.180	1.187	1.173	1.259	166,056,854	1.2175	-8.59%
2011-09-21	0	3.610	3.590	3.610	3.550	3.640	44,061,953	158,694,138	3.6016	1.291	1.284	1.291	1.270	1.302	123,206,897	1.2880	-1.10%
2011-09-20	0	3.650	3.650	3.680	3.600	3.720	26,287,674	95,848,742	3.6461	1.305	1.305	1.316	1.287	1.330	73,506,109	1.3040	-0.54%
2011-09-19	0	3.670	3.680	3.700	3.660	3.820	19,737,286	73,276,818	3.7126	1.312	1.316	1.323	1.309	1.366	55,189,786	1.3277	-4.68%
2011-09-16	0	3.850	3.820	3.850	3.750	3.880	33,074,211	127,003,093	3.8399	1.377	1.366	1.377	1.341	1.388	92,482,757	1.3733	3.77%
2011-09-15	0	3.710	3.690	3.720	3.650	3.770	25,196,746	93,291,905	3.7025	1.327	1.320	1.330	1.305	1.348	70,455,635	1.3241	0.27%
2011-09-14	0	3.700	3.690	3.720	3.620	3.830	51,071,685	189,310,115	3.7068	1.323	1.320	1.330	1.295	1.370	142,807,647	1.3256	-2.12%
2011-09-12	0	3.780	3.780	3.790	3.770	3.880	38,183,574	145,285,426	3.8049	1.352	1.352	1.355	1.348	1.388	106,769,658	1.3607	-3.82%
2011-09-09	0	3.930	3.930	3.940	3.910	4.000	22,361,968	88,128,141	3.9410	1.405	1.405	1.409	1.398	1.431	62,528,973	1.4094	0.00%
2011-09-08	0	3.930	3.910	3.930	3.900	4.000	39,106,365	153,628,935	3.9285	1.405	1.398	1.405	1.395	1.431	109,349,984	1.4049	-0.76%
2011-09-07	0	3.960	3.950	3.970	3.880	4.000	46,290,807	183,130,638	3.9561	1.416	1.413	1.420	1.388	1.431	129,439,262	1.4148	1.28%
2011-09-06	0	3.910	3.890	3.910	3.850	3.920	43,945,338	170,415,231	3.8779	1.398	1.391	1.398	1.377	1.402	122,880,815	1.3868	0.00%
2011-09-05	0	3.910	3.900	3.910	3.900	4.000	34,639,677	136,193,009	3.9317	1.398	1.395	1.398	1.395	1.431	96,860,144	1.4061	-2.98%
2011-09-02	0	4.030	4.030	4.040	4.020	4.140	23,339,325	94,779,170	4.0609	1.441	1.441	1.445	1.438	1.481	65,261,878	1.4523	-2.66%
2011-09-01	0	4.140	4.140	4.150	4.110	4.270	39,778,711	166,930,235	4.1965	1.481	1.481	1.484	1.470	1.527	111,230,011	1.5008	-0.96%
2011-08-31	0	4.180	4.160	4.180	4.060	4.200	24,985,014	103,446,636	4.1403	1.495	1.488	1.495	1.452	1.502	69,863,586	1.4807	2.70%
2011-08-30	0	4.070	4.070	4.100	4.020	4.200	68,575,746	281,972,944	4.1118	1.456	1.456	1.466	1.438	1.502	191,752,845	1.4705	2.78%
2011-08-29	0	3.960	3.960	3.970	3.930	4.130	71,205,830	282,513,793	3.9676	1.416	1.416	1.420	1.405	1.477	199,107,137	1.4189	-2.70%
2011-08-26	0	4.070	4.070	4.090	4.070	4.200	16,380,272	67,580,934	4.1258	1.456	1.456	1.463	1.456	1.502	45,802,838	1.4755	-1.45%
2011-08-25	0	4.130	4.120	4.130	4.090	4.170	18,613,624	77,025,221	4.1381	1.477	1.473	1.477	1.463	1.491	52,047,780	1.4799	1.72%
2011-08-24	0	4.060	4.040	4.060	4.040	4.180	16,770,186	68,673,415	4.0950	1.452	1.445	1.452	1.445	1.495	46,893,123	1.4645	-2.17%
2011-08-23	0	4.150	4.130	4.140	4.020	4.160	27,422,821	112,204,703	4.0917	1.484	1.477	1.481	1.438	1.488	76,680,230	1.4633	2.47%
2011-08-22	0	4.050	4.030	4.070	3.900	4.110	38,989,925	156,011,045	4.0013	1.448	1.441	1.456	1.395	1.470	109,024,392	1.4310	0.00%
2011-08-19	0	4.050	4.040	4.050	4.030	4.110	24,977,263	101,698,969	4.0717	1.448	1.445	1.448	1.441	1.470	69,841,912	1.4561	-3.80%
2011-08-18	0	4.210	4.200	4.210	4.170	4.270	33,094,809	139,708,682	4.2215	1.506	1.502	1.506	1.491	1.527	92,540,354	1.5097	-1.17%
2011-08-17	0	4.260	4.250	4.260	4.190	4.310	31,412,797	133,789,371	4.2591	1.523	1.520	1.523	1.498	1.541	87,837,079	1.5232	1.19%
2011-08-16	0	4.210	4.190	4.210	4.190	4.330	33,871,201	143,701,708	4.2426	1.506	1.498	1.506	1.498	1.549	94,711,316	1.5173	0.00%
2011-08-15	0	4.210	4.210	4.220	4.040	4.220	36,552,914	151,255,266	4.1380	1.506	1.506	1.509	1.445	1.509	102,209,975	1.4798	4.21%
2011-08-12	0	4.040	4.030	4.040	4.020	4.150	30,381,453	123,528,136	4.0659	1.445	1.441	1.445	1.438	1.484	84,953,214	1.4541	0.00%
2011-08-11	0	4.040	4.030	4.040	3.920	4.100	40,407,308	163,011,840	4.0342	1.445	1.441	1.445	1.402	1.466	112,987,707	1.4427	0.50%
2011-08-10	0	4.020	4.010	4.020	4.010	4.140	39,091,948	158,804,017	4.0623	1.438	1.434	1.438	1.434	1.481	109,309,671	1.4528	1.01%
2011-08-09	0	3.980	3.960	3.970	3.950	4.140	99,466,950	400,552,562	4.0270	1.423	1.416	1.420	1.413	1.481	278,131,435	1.4402	-6.13%
2011-08-08	0	4.240	4.240	4.250	4.080	4.260	62,189,732	258,804,599	4.1615	1.516	1.516	1.520	1.459	1.523	173,896,147	1.4883	-2.30%
2011-08-05	0	4.340	4.330	4.350	4.220	4.390	75,216,378	324,892,504	4.3194	1.552	1.549	1.556	1.509	1.570	210,321,510	1.5447	-4.82%
2011-08-04	0	4.560	4.550	4.560	4.530	4.640	24,085,015	109,912,202	4.5635	1.631	1.627	1.631	1.620	1.659	67,346,991	1.6320	-1.08%
2011-08-03	0	4.610	4.590	4.610	4.590	4.630	48,310,176	222,633,667	4.6084	1.649	1.642	1.649	1.642	1.656	135,085,861	1.6481	-2.12%
2011-08-02	0	4.710	4.710	4.720	4.670	4.800	31,934,067	150,329,189	4.7075	1.684	1.684	1.688	1.670	1.717	89,294,664	1.6835	-2.28%
2011-08-01	0	4.820	4.810	4.830	4.770	4.930	44,459,424	215,632,910	4.8501	1.724	1.720	1.727	1.706	1.763	124,318,313	1.7345	0.84%
2011-07-29	0	4.780	4.760	4.790	4.690	4.930	64,278,952	307,677,914	4.7866	1.709	1.702	1.713	1.677	1.763	179,738,065	1.7118	0.42%
2011-07-28	0	4.760	4.740	4.760	4.630	4.780	28,768,666	135,617,472	4.7141	1.702	1.695	1.702	1.656	1.709	80,443,508	1.6859	0.21%
2011-07-27	0	4.750	4.740	4.760	4.700	4.800	29,018,404	138,308,919	4.7662	1.699	1.695	1.702	1.681	1.717	81,141,830	1.7045	0.42%
2011-07-26	0	4.730	4.730	4.760	4.620	4.770	23,609,018	111,113,279	4.7064	1.692	1.692	1.702	1.652	1.706	66,015,999	1.6831	1.72%
2011-07-25	0	4.650	4.660	4.670	4.620	4.750	19,132,642	89,457,673	4.6757	1.663	1.667	1.670	1.652	1.699	53,499,069	1.6721	-2.52%
2011-07-22	0	4.770	4.740	4.770	4.670	4.780	38,153,539	181,209,166	4.7495	1.706	1.695	1.706	1.670	1.709	106,685,674	1.6985	3.25%
2011-07-21	0	4.620	4.620	4.630	4.560	4.690	40,917,867	189,422,365	4.6293	1.652	1.652	1.656	1.631	1.677	114,415,342	1.6556	0.22%
2011-07-20	0	4.610	4.610	4.620	4.520	4.640	82,197,585	376,988,660	4.5864	1.649	1.649	1.652	1.616	1.659	229,842,498	1.6402	3.13%
2011-07-19	0	4.470	4.470	4.480	4.410	4.540	52,076,433	231,439,646	4.4442	1.599	1.599	1.602	1.577	1.624	145,617,143	1.5894	-0.89%
2011-07-18	0	4.510	4.500	4.510	4.480	4.580	36,864,260	166,781,506	4.5242	1.613	1.609	1.613	1.602	1.638	103,080,566	1.6180	-0.22%
2011-07-15	0	4.520	4.510	4.520	4.470	4.560	50,376,549	226,993,796	4.5059	1.616	1.613	1.616	1.599	1.631	140,863,894	1.6114	-1.31%
2011-07-14	0	4.580	4.570	4.590	4.500	4.630	69,802,526	316,736,999	4.5376	1.638	1.634	1.642	1.609	1.656	195,183,191	1.6228	-1.08%
2011-07-13	0	4.630	4.620	4.630	4.490	4.680	97,304,775	446,871,694	4.5925	1.656	1.652	1.656	1.606	1.674	272,085,519	1.6424	-1.07%
2011-07-12	0	4.680	4.660	4.670	4.670	4.780	32,956,922	154,946,226	4.7015	1.674	1.667	1.670	1.670	1.709	92,154,791	1.6814	-3.11%
2011-07-11	0	4.830	4.820	4.830	4.820	4.900	17,166,453	83,028,583	4.8367	1.727	1.724	1.727	1.724	1.752	48,001,172	1.7297	-1.63%
2011-07-08	0	4.910	4.900	4.920	4.880	4.960	42,411,361	207,577,910	4.8944	1.756	1.752	1.760	1.745	1.774	118,591,479	1.7504	1.03%
2011-07-07	0	4.860	4.850	4.870	4.820	4.900	24,175,002	117,835,719	4.8743	1.738	1.734	1.742	1.724	1.752	67,598,614	1.7432	0.62%
2011-07-06	0	4.830	4.830	4.850	4.820	4.930	21,046,645	102,176,350	4.8548	1.727	1.727	1.734	1.724	1.763	58,851,041	1.7362	-2.03%
2011-07-05	0	4.930	4.920	4.930	4.900	4.960	16,970,000	83,755,720	4.9355	1.763	1.760	1.763	1.752	1.774	47,451,847	1.7651	0.20%
2011-07-04	0	4.920	4.910	4.920	4.890	4.970	34,518,131	169,728,416	4.9171	1.760	1.756	1.760	1.749	1.777	96,520,274	1.7585	1.44%
2011-06-30	0	4.850	4.840	4.850	4.840	4.930	52,337,268	255,102,286	4.8742	1.734	1.731	1.734	1.731	1.763	146,346,495	1.7431	-0.55%
2011-06-29	0	5.050	5.050	5.060	5.030	5.140	22,821,021	115,789,946	5.0738	1.744	1.744	1.747	1.737	1.775	66,080,703	1.7523	-0.59%
2011-06-28	0	5.080	5.090	5.100	5.050	5.140	21,166,990	107,742,174	5.0901	1.754	1.758	1.761	1.744	1.775	61,291,279	1.7579	-0.20%
2011-06-27	0	5.090	5.080	5.100	5.020	5.100	26,125,601	132,266,699	5.0627	1.758	1.754	1.761	1.734	1.761	75,649,467	1.7484	-0.20%
2011-06-24	0	5.100	5.080	5.100	4.920	5.140	33,736,208	170,785,548	5.0624	1.761	1.754	1.761	1.699	1.775	97,686,792	1.7483	3.87%
2011-06-23	0	4.910	4.910	4.940	4.900	4.990	20,054,109	98,796,397	4.9265	1.696	1.696	1.706	1.692	1.723	58,068,814	1.7014	-1.01%
2011-06-22	0	4.960	4.960	4.980	4.950	5.080	21,785,028	108,878,729	4.9979	1.713	1.713	1.720	1.709	1.754	63,080,874	1.7260	-0.20%
2011-06-21	0	4.970	4.960	4.980	4.940	5.060	36,383,851	181,210,638	4.9805	1.716	1.713	1.720	1.706	1.747	105,353,325	1.7200	0.40%
2011-06-20	0	4.950	4.940	4.950	4.930	5.020	19,396,717	96,298,918	4.9647	1.709	1.706	1.709	1.703	1.734	56,165,265	1.7146	-0.20%
2011-06-17	0	4.960	4.930	4.950	4.920	5.000	39,327,000	194,931,213	4.9567	1.713	1.703	1.709	1.699	1.727	113,875,527	1.7118	-0.60%
2011-06-16	0	4.990	4.980	5.000	4.910	5.040	46,572,415	231,777,782	4.9767	1.723	1.720	1.727	1.696	1.741	134,855,400	1.7187	-1.77%
2011-06-15	0	5.080	5.070	5.080	5.040	5.140	21,770,742	110,408,836	5.0714	1.754	1.751	1.754	1.741	1.775	63,039,508	1.7514	-0.97%
2011-06-14	0	5.130	5.120	5.140	5.030	5.170	32,940,886	168,162,554	5.1050	1.772	1.768	1.775	1.737	1.785	95,383,852	1.7630	-0.58%
2011-06-13	0	5.160	5.160	5.170	5.040	5.170	18,543,914	94,739,530	5.1089	1.782	1.782	1.785	1.741	1.785	53,695,883	1.7644	1.18%
2011-06-10	0	5.100	5.100	5.110	5.060	5.140	31,111,986	158,323,958	5.0888	1.761	1.761	1.765	1.747	1.775	90,088,077	1.7574	-0.20%
2011-06-09	0	5.110	5.100	5.110	5.050	5.190	33,949,312	173,060,266	5.0976	1.765	1.761	1.765	1.744	1.792	98,303,857	1.7605	-1.16%
2011-06-08	0	5.170	5.170	5.180	5.150	5.300	25,412,489	132,182,444	5.2015	1.785	1.785	1.789	1.779	1.830	73,584,575	1.7963	-1.90%
2011-06-07	0	5.270	5.260	5.270	5.170	5.280	31,179,823	163,131,375	5.2320	1.820	1.817	1.820	1.785	1.823	90,284,506	1.8069	-0.57%
2011-06-03	0	5.300	5.290	5.300	5.270	5.400	35,895,810	190,382,175	5.3037	1.830	1.827	1.830	1.820	1.865	103,940,150	1.8317	-1.67%
2011-06-02	0	5.390	5.370	5.390	5.320	5.490	45,371,105	244,434,261	5.3874	1.861	1.855	1.861	1.837	1.896	131,376,878	1.8606	-2.71%
2011-06-01	0	5.540	5.540	5.550	5.510	5.700	59,961,187	333,313,470	5.5588	1.913	1.913	1.917	1.903	1.968	173,624,019	1.9197	-0.89%
2011-05-31	0	5.590	5.590	5.610	5.510	5.620	35,918,666	200,097,034	5.5708	1.931	1.931	1.937	1.903	1.941	104,006,332	1.9239	1.27%
2011-05-30	0	5.520	5.520	5.530	5.450	5.530	19,634,543	108,116,706	5.5065	1.906	1.906	1.910	1.882	1.910	56,853,915	1.9017	0.18%
2011-05-27	0	5.510	5.500	5.510	5.430	5.540	42,308,380	232,859,033	5.5039	1.903	1.899	1.903	1.875	1.913	122,508,431	1.9008	1.47%
2011-05-26	0	5.430	5.430	5.440	5.320	5.460	18,679,009	101,208,656	5.4183	1.875	1.875	1.879	1.837	1.886	54,087,065	1.8712	0.37%
2011-05-25	0	5.410	5.400	5.420	5.320	5.420	21,243,223	113,731,610	5.3538	1.868	1.865	1.872	1.837	1.872	61,512,020	1.8489	0.00%
2011-05-24	0	5.410	5.400	5.420	5.370	5.420	21,267,535	114,846,158	5.4001	1.868	1.865	1.872	1.855	1.872	61,582,418	1.8649	0.93%
2011-05-23	0	5.360	5.350	5.360	5.350	5.450	24,678,817	132,698,030	5.3770	1.851	1.848	1.851	1.848	1.882	71,460,149	1.8570	-1.29%
2011-05-20	0	5.430	5.420	5.440	5.370	5.470	17,994,023	97,561,462	5.4219	1.875	1.872	1.879	1.855	1.889	52,103,615	1.8725	0.37%
2011-05-19	0	5.410	5.390	5.410	5.330	5.420	23,069,721	124,458,222	5.3949	1.868	1.861	1.868	1.841	1.872	66,800,840	1.8631	0.93%
2011-05-18	0	5.360	5.340	5.360	5.310	5.370	10,980,106	58,746,323	5.3503	1.851	1.844	1.851	1.834	1.855	31,794,069	1.8477	1.52%
2011-05-17	0	5.280	5.260	5.280	5.240	5.330	14,049,896	74,208,313	5.2818	1.823	1.817	1.823	1.810	1.841	40,682,974	1.8241	-0.19%
2011-05-16	0	5.290	5.260	5.290	5.260	5.380	25,034,638	132,670,065	5.2995	1.827	1.817	1.827	1.817	1.858	72,490,467	1.8302	-1.67%
2011-05-13	0	5.380	5.370	5.380	5.330	5.380	33,636,402	179,905,711	5.3485	1.858	1.855	1.858	1.841	1.858	97,397,793	1.8471	0.37%
2011-05-12	0	5.360	5.350	5.360	5.340	5.430	49,620,248	267,158,266	5.3841	1.851	1.848	1.851	1.844	1.875	143,680,726	1.8594	-2.01%
2011-05-11	0	5.470	5.460	5.480	5.440	5.510	31,771,995	173,634,109	5.4650	1.889	1.886	1.893	1.879	1.903	91,999,204	1.8873	-0.36%
2011-05-09	0	5.490	5.480	5.500	5.410	5.510	19,851,219	108,734,972	5.4775	1.896	1.893	1.899	1.868	1.903	57,481,324	1.8917	0.18%
2011-05-06	0	5.480	5.470	5.480	5.430	5.520	28,563,089	156,325,834	5.4730	1.893	1.889	1.893	1.875	1.906	82,707,474	1.8901	0.18%
2011-05-05	0	5.470	5.460	5.480	5.420	5.520	33,552,676	183,691,119	5.4747	1.889	1.886	1.893	1.872	1.906	97,155,356	1.8907	0.37%
2011-05-04	0	5.450	5.450	5.460	5.430	5.570	47,813,154	262,135,901	5.4825	1.882	1.882	1.886	1.875	1.924	138,448,092	1.8934	-2.15%
2011-05-03	0	5.570	5.570	5.580	5.460	5.670	42,612,951	237,648,833	5.5769	1.924	1.924	1.927	1.886	1.958	123,390,349	1.9260	0.18%
2011-04-29	0	5.560	5.550	5.570	5.550	5.680	43,841,034	244,842,549	5.5848	1.920	1.917	1.924	1.917	1.962	126,946,394	1.9287	-1.42%
2011-04-28	0	5.640	5.630	5.640	5.610	5.770	29,782,423	169,262,405	5.6833	1.948	1.944	1.948	1.937	1.993	86,238,185	1.9627	-0.70%
2011-04-27	0	5.680	5.690	5.700	5.660	5.780	22,731,236	129,890,486	5.7142	1.962	1.965	1.968	1.955	1.996	65,820,721	1.9734	0.00%
2011-04-26	0	5.680	5.680	5.690	5.600	5.710	27,713,526	157,088,035	5.6683	1.962	1.962	1.965	1.934	1.972	80,247,473	1.9575	-0.70%
2011-04-21	0	5.720	5.710	5.740	5.680	5.740	35,669,201	204,011,437	5.7195	1.975	1.972	1.982	1.962	1.982	103,283,980	1.9752	1.24%
2011-04-20	0	5.650	5.630	5.640	5.540	5.650	18,866,228	105,882,308	5.6123	1.951	1.944	1.948	1.913	1.951	54,629,177	1.9382	2.54%
2011-04-19	0	5.510	5.510	5.520	5.460	5.620	37,256,877	205,627,494	5.5192	1.903	1.903	1.906	1.886	1.941	107,881,265	1.9061	-1.43%
2011-04-18	0	5.590	5.590	5.600	5.580	5.720	34,201,047	193,013,810	5.6435	1.931	1.931	1.934	1.927	1.975	99,032,783	1.9490	-0.89%
2011-04-15	0	5.640	5.650	5.660	5.570	5.680	39,455,909	221,797,012	5.6214	1.948	1.951	1.955	1.924	1.962	114,248,797	1.9414	0.89%
2011-04-14	0	5.590	5.580	5.590	5.560	5.660	44,317,262	248,106,382	5.5984	1.931	1.927	1.931	1.920	1.955	128,325,364	1.9334	-1.06%
2011-04-13	0	5.650	5.650	5.660	5.550	5.680	27,432,447	154,582,870	5.6350	1.951	1.951	1.955	1.917	1.962	79,433,579	1.9461	0.71%
2011-04-12	0	5.610	5.590	5.610	5.560	5.690	47,258,005	264,896,970	5.6053	1.937	1.931	1.937	1.920	1.965	136,840,599	1.9358	-2.60%
2011-04-11	0	5.760	5.760	5.770	5.710	5.810	42,207,005	242,929,086	5.7557	1.989	1.989	1.993	1.972	2.006	122,214,889	1.9877	0.17%
2011-04-08	0	5.750	5.740	5.750	5.610	5.760	52,550,698	300,426,440	5.7169	1.986	1.982	1.986	1.937	1.989	152,166,156	1.9743	1.41%
2011-04-07	0	5.670	5.660	5.670	5.590	5.700	41,079,885	231,161,284	5.6271	1.958	1.955	1.958	1.931	1.968	118,951,193	1.9433	-0.18%
2011-04-06	0	5.680	5.660	5.680	5.570	5.690	51,762,774	292,509,034	5.6510	1.962	1.955	1.962	1.924	1.965	149,884,638	1.9516	0.53%
2011-04-04	0	5.650	5.630	5.640	5.550	5.670	44,808,212	251,141,066	5.6048	1.951	1.944	1.948	1.917	1.958	129,746,962	1.9356	1.99%
2011-04-01	0	5.540	5.520	5.540	5.410	5.570	116,339,736	638,378,685	5.4872	1.913	1.906	1.913	1.868	1.924	336,874,126	1.8950	-2.12%
2011-03-31	0	5.660	5.640	5.660	5.550	5.680	54,196,277	304,445,794	5.6175	1.955	1.948	1.955	1.917	1.962	156,931,106	1.9400	1.98%
2011-03-30	0	5.550	5.550	5.560	5.500	5.650	54,995,462	307,569,113	5.5926	1.917	1.917	1.920	1.899	1.951	159,245,232	1.9314	0.73%
2011-03-29	0	5.510	5.510	5.520	5.440	5.530	36,710,442	201,545,239	5.4901	1.903	1.903	1.906	1.879	1.910	106,299,004	1.8960	0.00%
2011-03-28	0	5.510	5.500	5.510	5.470	5.640	38,768,613	214,877,248	5.5426	1.903	1.899	1.903	1.889	1.948	112,258,658	1.9141	-0.72%
2011-03-25	0	5.550	5.520	5.540	5.430	5.580	92,813,139	512,368,074	5.5204	1.917	1.906	1.913	1.875	1.927	268,750,353	1.9065	3.74%
2011-03-24	0	5.350	5.350	5.360	5.240	5.400	71,886,703	385,726,400	5.3658	1.848	1.848	1.851	1.810	1.865	208,155,623	1.8531	2.29%
2011-03-23	0	5.230	5.230	5.240	5.210	5.300	25,940,436	136,696,968	5.2696	1.806	1.806	1.810	1.799	1.830	75,113,302	1.8199	0.00%
2011-03-22	0	5.230	5.220	5.230	5.140	5.260	18,239,519	95,209,402	5.2200	1.806	1.803	1.806	1.775	1.817	52,814,475	1.8027	0.97%
2011-03-21	0	5.180	5.170	5.190	5.080	5.190	24,017,596	123,547,774	5.1441	1.789	1.785	1.792	1.754	1.792	69,545,513	1.7765	2.57%
2011-03-18	0	5.050	5.050	5.060	5.040	5.150	25,911,164	131,663,423	5.0813	1.744	1.744	1.747	1.741	1.779	75,028,542	1.7548	-0.59%
2011-03-17	0	5.080	5.080	5.090	5.010	5.090	36,732,281	186,124,894	5.0671	1.754	1.754	1.758	1.730	1.758	106,362,241	1.7499	-1.55%
2011-03-16	0	5.160	5.150	5.160	5.140	5.250	43,190,469	223,221,178	5.1683	1.782	1.779	1.782	1.775	1.813	125,062,614	1.7849	0.19%
2011-03-15	0	5.150	5.130	5.150	5.000	5.200	56,175,751	285,492,209	5.0821	1.779	1.772	1.779	1.727	1.796	162,662,884	1.7551	-1.53%
2011-03-14	0	5.230	5.220	5.250	5.130	5.260	30,403,226	157,713,435	5.1874	1.806	1.803	1.813	1.772	1.817	88,035,787	1.7915	0.19%
2011-03-11	0	5.220	5.210	5.220	5.150	5.300	39,283,622	205,394,258	5.2285	1.803	1.799	1.803	1.779	1.830	113,749,921	1.8057	-2.43%
2011-03-10	0	5.350	5.340	5.350	5.300	5.390	30,482,340	162,821,215	5.3415	1.848	1.844	1.848	1.830	1.861	88,264,870	1.8447	-0.19%
2011-03-09	0	5.360	5.360	5.370	5.310	5.410	36,661,383	196,595,089	5.3625	1.851	1.851	1.855	1.834	1.868	106,156,949	1.8519	0.75%
2011-03-08	0	5.320	5.310	5.330	5.240	5.350	34,886,947	185,274,133	5.3107	1.837	1.834	1.841	1.810	1.848	101,018,880	1.8341	1.14%
2011-03-07	0	5.260	5.260	5.270	5.230	5.290	17,840,685	93,771,311	5.2560	1.817	1.817	1.820	1.806	1.827	51,659,608	1.8152	-0.57%
2011-03-04	0	5.290	5.280	5.290	5.250	5.300	44,963,127	237,747,179	5.2876	1.827	1.823	1.827	1.813	1.830	130,195,535	1.8261	1.54%
2011-03-03	0	5.210	5.200	5.210	5.150	5.250	54,106,562	281,755,994	5.2074	1.799	1.796	1.799	1.779	1.813	156,671,327	1.7984	1.76%
2011-03-02	0	5.120	5.110	5.120	5.090	5.140	26,971,876	138,000,095	5.1164	1.768	1.765	1.768	1.758	1.775	78,099,947	1.7670	-0.97%
2011-03-01	0	5.170	5.150	5.160	5.080	5.200	41,403,011	213,307,020	5.1520	1.785	1.779	1.782	1.754	1.796	119,886,839	1.7792	1.17%
2011-02-28	0	5.110	5.100	5.110	4.910	5.140	38,480,619	195,944,433	5.0920	1.765	1.761	1.765	1.696	1.775	111,424,741	1.7585	2.20%
2011-02-25	0	5.000	4.980	4.990	4.860	5.020	36,086,487	178,886,572	4.9572	1.727	1.720	1.723	1.678	1.734	104,492,276	1.7120	2.67%
2011-02-24	0	4.870	4.850	4.870	4.840	4.970	36,596,296	179,128,197	4.8947	1.682	1.675	1.682	1.671	1.716	105,968,482	1.6904	-1.42%
2011-02-23	0	4.940	4.940	4.950	4.910	5.000	23,837,746	118,001,629	4.9502	1.706	1.706	1.709	1.696	1.727	69,024,739	1.7096	-0.80%
2011-02-22	0	4.980	4.990	5.000	4.970	5.050	28,936,955	144,524,280	4.9945	1.720	1.723	1.727	1.716	1.744	83,790,043	1.7248	-2.35%
2011-02-21	0	5.100	5.090	5.100	5.070	5.170	25,338,961	129,726,659	5.1197	1.761	1.758	1.761	1.751	1.785	73,371,667	1.7681	-0.97%
2011-02-18	0	5.150	5.140	5.150	5.050	5.190	36,316,850	187,028,275	5.1499	1.779	1.775	1.779	1.744	1.792	105,159,316	1.7785	1.98%
2011-02-17	0	5.050	5.030	5.040	4.980	5.060	16,200,149	81,248,531	5.0153	1.744	1.737	1.741	1.720	1.747	46,909,261	1.7320	1.41%
2011-02-16	0	4.980	4.970	5.000	4.900	4.990	19,826,741	98,085,130	4.9471	1.720	1.716	1.727	1.692	1.723	57,410,445	1.7085	0.40%
2011-02-15	0	4.960	4.950	4.970	4.920	5.000	24,346,628	120,742,132	4.9593	1.713	1.709	1.716	1.699	1.727	70,498,261	1.7127	-0.20%
2011-02-14	0	4.970	4.980	4.990	4.890	4.990	30,751,460	152,053,527	4.9446	1.716	1.720	1.723	1.689	1.723	89,044,136	1.7076	2.26%
2011-02-11	0	4.860	4.840	4.850	4.800	4.910	34,297,216	166,628,309	4.8584	1.678	1.671	1.675	1.658	1.696	99,311,251	1.6778	0.00%
2011-02-10	0	4.860	4.850	4.880	4.850	4.960	49,237,179	241,220,333	4.8992	1.678	1.675	1.685	1.675	1.713	142,571,508	1.6919	-2.21%
2011-02-09	0	4.970	4.980	4.990	4.960	5.120	52,674,600	264,105,054	5.0139	1.716	1.720	1.723	1.713	1.768	152,524,928	1.7316	-1.78%
2011-02-08	0	5.060	5.040	5.050	5.010	5.080	29,274,516	147,961,385	5.0543	1.747	1.741	1.744	1.730	1.754	84,767,486	1.7455	1.00%
2011-02-07	0	5.010	5.000	5.010	5.000	5.140	27,754,521	139,895,723	5.0405	1.730	1.727	1.730	1.727	1.775	80,366,179	1.7407	-2.34%
2011-02-02	0	5.130	5.130	5.140	5.070	5.150	20,049,690	102,743,325	5.1244	1.772	1.772	1.775	1.751	1.779	58,056,018	1.7697	1.58%
2011-02-01	0	5.050	5.050	5.070	5.020	5.090	29,943,723	150,997,261	5.0427	1.744	1.744	1.751	1.734	1.758	86,705,247	1.7415	-0.59%
2011-01-31	0	5.080	5.080	5.100	5.030	5.100	19,998,018	101,247,381	5.0629	1.754	1.754	1.761	1.737	1.761	57,906,396	1.7485	-0.39%
2011-01-28	0	5.100	5.090	5.110	5.070	5.130	24,183,360	123,189,325	5.0940	1.761	1.758	1.765	1.751	1.772	70,025,501	1.7592	-0.97%
2011-01-27	0	5.150	5.150	5.170	5.140	5.230	22,932,948	118,710,958	5.1764	1.779	1.779	1.785	1.775	1.806	66,404,799	1.7877	-0.96%
2011-01-26	0	5.200	5.170	5.190	5.110	5.220	26,377,163	136,489,586	5.1745	1.796	1.785	1.792	1.765	1.803	76,377,892	1.7870	1.36%
2011-01-25	0	5.130	5.130	5.140	5.120	5.190	14,334,686	73,851,532	5.1519	1.772	1.772	1.775	1.768	1.792	41,507,614	1.7792	-0.39%
2011-01-24	0	5.150	5.160	5.170	5.150	5.210	21,503,519	111,179,667	5.1703	1.779	1.782	1.785	1.779	1.799	62,265,735	1.7856	-0.19%
2011-01-21	0	5.160	5.160	5.170	5.160	5.230	43,845,112	227,255,836	5.1832	1.782	1.782	1.785	1.782	1.806	126,958,203	1.7900	0.58%
2011-01-20	0	5.130	5.110	5.120	5.100	5.230	42,336,083	217,138,583	5.1289	1.772	1.765	1.768	1.761	1.806	122,588,648	1.7713	-2.29%
2011-01-19	0	5.250	5.250	5.260	5.210	5.280	29,812,439	156,401,038	5.2462	1.813	1.813	1.817	1.799	1.823	86,325,100	1.8118	0.57%
2011-01-18	0	5.220	5.230	5.240	5.210	5.300	33,868,000	177,993,162	5.2555	1.803	1.806	1.810	1.799	1.830	98,068,410	1.8150	-0.19%
2011-01-17	0	5.230	5.230	5.240	5.190	5.340	41,013,146	214,511,823	5.2303	1.806	1.806	1.810	1.792	1.844	118,757,943	1.8063	-2.24%
2011-01-14	0	5.350	5.350	5.360	5.290	5.360	30,350,822	161,594,423	5.3242	1.848	1.848	1.851	1.827	1.851	87,884,045	1.8387	0.19%
2011-01-13	0	5.340	5.340	5.350	5.280	5.380	42,198,617	224,655,496	5.3238	1.844	1.844	1.848	1.823	1.858	122,190,601	1.8386	1.33%
2011-01-12	0	5.270	5.260	5.270	5.150	5.280	24,280,115	127,089,680	5.2343	1.820	1.817	1.820	1.779	1.823	70,305,665	1.8077	2.33%
2011-01-11	0	5.150	5.150	5.160	5.090	5.170	21,171,162	108,617,670	5.1305	1.779	1.779	1.782	1.758	1.785	61,303,360	1.7718	0.39%
2011-01-10	0	5.130	5.130	5.140	5.100	5.230	27,353,510	141,206,598	5.1623	1.772	1.772	1.775	1.761	1.806	79,205,009	1.7828	-1.72%
2011-01-07	0	5.220	5.210	5.230	5.170	5.270	35,399,445	184,824,005	5.2211	1.803	1.799	1.806	1.785	1.820	102,502,872	1.8031	0.19%
2011-01-06	0	5.210	5.200	5.210	5.170	5.230	79,682,511	413,682,733	5.1916	1.799	1.796	1.799	1.785	1.806	230,729,218	1.7929	1.36%
2011-01-05	0	5.140	5.130	5.140	5.080	5.160	35,897,940	184,219,153	5.1317	1.775	1.772	1.775	1.754	1.782	103,946,318	1.7723	-0.19%
2011-01-04	0	5.150	5.130	5.140	5.080	5.170	24,241,038	124,625,692	5.1411	1.779	1.772	1.775	1.754	1.785	70,192,514	1.7755	0.59%
2011-01-03	0	5.120	5.110	5.120	5.000	5.130	20,689,465	105,293,723	5.0892	1.768	1.765	1.768	1.727	1.772	59,908,555	1.7576	1.59%
2010-12-31	0	5.040	5.030	5.050	4.970	5.060	25,791,275	129,272,657	5.0123	1.741	1.737	1.744	1.716	1.747	74,681,390	1.7310	1.00%
2010-12-30	0	4.990	4.990	5.010	4.950	5.020	34,199,188	170,738,015	4.9925	1.723	1.723	1.730	1.709	1.734	99,027,400	1.7241	0.60%
2010-12-29	0	4.960	4.950	4.960	4.850	4.990	22,563,695	111,345,170	4.9347	1.713	1.709	1.713	1.675	1.723	65,335,588	1.7042	1.85%
2010-12-28	0	4.870	4.880	4.890	4.840	4.910	28,219,436	137,315,226	4.8660	1.682	1.685	1.689	1.671	1.696	81,712,390	1.6805	-0.81%
2010-12-24	0	4.910	4.910	4.920	4.900	4.930	20,789,436	102,035,277	4.9080	1.696	1.696	1.699	1.692	1.703	60,198,031	1.6950	0.00%
2010-12-23	0	4.910	4.900	4.910	4.860	4.930	26,148,046	128,075,763	4.8981	1.696	1.692	1.696	1.678	1.703	75,714,459	1.6916	-0.41%
2010-12-22	0	4.930	4.930	4.940	4.900	5.010	32,567,928	161,156,738	4.9483	1.703	1.703	1.706	1.692	1.730	94,303,913	1.7089	-0.60%
2010-12-21	0	4.960	4.950	4.960	4.850	5.000	31,332,635	155,056,980	4.9487	1.713	1.709	1.713	1.675	1.727	90,726,990	1.7091	1.43%
2010-12-20	0	4.890	4.880	4.890	4.840	4.970	36,986,845	180,702,817	4.8856	1.689	1.685	1.689	1.671	1.716	107,099,358	1.6872	-1.01%
2010-12-17	0	4.940	4.920	4.940	4.910	5.020	51,958,947	257,449,693	4.9549	1.706	1.699	1.706	1.696	1.734	150,452,678	1.7112	-1.40%
2010-12-16	0	5.010	4.990	5.010	4.950	5.070	63,959,114	319,855,118	5.0009	1.730	1.723	1.730	1.709	1.751	185,200,443	1.7271	-1.18%
2010-12-15	0	5.070	5.050	5.060	5.030	5.180	34,262,528	173,692,215	5.0695	1.751	1.744	1.747	1.737	1.789	99,210,808	1.7507	-1.55%
2010-12-14	0	5.150	5.130	5.140	5.050	5.180	19,379,468	99,465,032	5.1325	1.779	1.772	1.775	1.744	1.789	56,115,319	1.7725	0.98%
2010-12-13	0	5.100	5.090	5.110	5.040	5.200	71,712,300	365,663,131	5.0990	1.761	1.758	1.765	1.741	1.796	207,650,621	1.7610	-0.58%
2010-12-10	0	5.130	5.120	5.130	5.100	5.200	43,672,400	224,460,533	5.1396	1.772	1.768	1.772	1.761	1.796	126,458,097	1.7750	-1.16%
2010-12-09	0	5.190	5.190	5.200	5.160	5.220	31,699,989	164,472,425	5.1884	1.792	1.792	1.796	1.782	1.803	91,790,702	1.7918	-0.19%
2010-12-08	0	5.200	5.180	5.200	5.160	5.320	80,481,066	418,515,487	5.2002	1.796	1.789	1.796	1.782	1.837	233,041,519	1.7959	-2.26%
2010-12-07	0	5.320	5.310	5.330	5.280	5.350	56,725,526	301,052,342	5.3072	1.837	1.834	1.841	1.823	1.848	164,254,817	1.8328	-0.75%
2010-12-06	0	5.360	5.340	5.360	5.320	5.460	44,571,193	238,856,095	5.3590	1.851	1.844	1.851	1.837	1.886	129,060,648	1.8507	-1.83%
2010-12-03	0	5.460	5.430	5.440	5.430	5.580	24,991,235	137,569,790	5.5047	1.886	1.875	1.879	1.875	1.927	72,364,789	1.9011	-1.44%
2010-12-02	0	5.540	5.530	5.540	5.470	5.560	43,435,657	238,965,364	5.5016	1.913	1.910	1.913	1.889	1.920	125,772,582	1.9000	1.47%
2010-12-01	0	5.460	5.450	5.460	5.340	5.460	32,085,232	173,220,690	5.3988	1.886	1.882	1.886	1.844	1.886	92,906,215	1.8645	0.74%
2010-11-30	0	5.420	5.420	5.440	5.320	5.450	43,097,542	232,551,569	5.3959	1.872	1.872	1.879	1.837	1.882	124,793,534	1.8635	-0.18%
2010-11-29	0	5.430	5.430	5.440	5.280	5.440	72,556,300	387,542,453	5.3413	1.875	1.875	1.879	1.823	1.879	210,094,513	1.8446	0.74%
2010-11-26	0	5.390	5.380	5.390	5.340	5.580	68,428,500	372,111,868	5.4380	1.861	1.858	1.861	1.844	1.927	198,142,027	1.8780	-4.09%
2010-11-25	0	5.620	5.620	5.630	5.580	5.660	23,947,550	134,427,232	5.6134	1.941	1.941	1.944	1.927	1.955	69,342,688	1.9386	0.36%
2010-11-24	0	5.600	5.590	5.600	5.540	5.630	35,831,241	200,322,248	5.5907	1.934	1.931	1.934	1.913	1.944	103,753,184	1.9308	1.82%
2010-11-23	0	5.500	5.490	5.500	5.450	5.680	44,600,020	245,698,788	5.5089	1.899	1.896	1.899	1.882	1.962	129,144,119	1.9025	-4.01%
2010-11-22	0	5.730	5.680	5.730	5.580	5.740	24,698,350	139,655,916	5.6545	1.979	1.962	1.979	1.927	1.982	71,516,709	1.9528	0.88%
2010-11-19	0	5.680	5.660	5.680	5.570	5.700	32,462,630	183,395,637	5.6494	1.962	1.955	1.962	1.924	1.968	93,999,011	1.9510	1.25%
2010-11-18	0	5.610	5.620	5.630	5.510	5.670	47,176,838	264,237,435	5.6010	1.937	1.941	1.944	1.903	1.958	136,605,571	1.9343	2.56%
2010-11-17	0	5.470	5.470	5.490	5.460	5.580	60,400,131	333,227,859	5.5170	1.889	1.889	1.896	1.886	1.927	174,895,028	1.9053	-2.67%
2010-11-16	0	5.620	5.610	5.620	5.600	5.770	53,171,800	300,782,284	5.6568	1.941	1.937	1.941	1.934	1.993	153,964,624	1.9536	-1.92%
2010-11-15	0	5.730	5.710	5.740	5.670	5.830	26,349,417	150,712,843	5.7198	1.979	1.972	1.982	1.958	2.013	76,297,550	1.9753	-0.87%
2010-11-12	0	5.780	5.750	5.760	5.700	5.910	98,382,945	568,327,431	5.7767	1.996	1.986	1.989	1.968	2.041	284,878,321	1.9950	-3.02%
2010-11-11	0	5.960	5.960	5.970	5.920	6.040	70,727,396	422,339,601	5.9714	2.058	2.058	2.062	2.044	2.086	204,798,726	2.0622	-0.33%
2010-11-10	0	5.980	5.980	5.990	5.960	6.110	75,711,905	455,999,483	6.0228	2.065	2.065	2.069	2.058	2.110	219,231,904	2.0800	-2.61%
2010-11-09	0	6.140	6.150	6.160	6.040	6.200	79,923,211	488,672,212	6.1143	2.120	2.124	2.127	2.086	2.141	231,426,190	2.1116	-1.60%
2010-11-08	0	6.240	6.250	6.260	6.150	6.260	50,649,286	313,297,527	6.1856	2.155	2.158	2.162	2.124	2.162	146,660,415	2.1362	0.32%
2010-11-05	0	6.220	6.210	6.220	6.160	6.240	71,568,342	443,991,126	6.2037	2.148	2.145	2.148	2.127	2.155	207,233,775	2.1425	0.97%
2010-11-04	0	6.160	6.150	6.160	6.050	6.180	79,111,967	483,372,735	6.1100	2.127	2.124	2.127	2.089	2.134	229,077,147	2.1101	2.16%
2010-11-03	0	6.030	6.010	6.030	5.900	6.090	89,333,981	535,833,498	5.9981	2.082	2.076	2.082	2.038	2.103	258,676,079	2.0714	3.25%
2010-11-02	0	5.840	5.830	5.840	5.780	5.870	46,848,701	273,490,780	5.8377	2.017	2.013	2.017	1.996	2.027	135,655,415	2.0161	1.04%
2010-11-01	0	5.780	5.770	5.780	5.750	5.830	48,665,170	281,623,038	5.7870	1.996	1.993	1.996	1.986	2.013	140,915,195	1.9985	2.66%
2010-10-29	0	5.630	5.620	5.640	5.430	5.640	55,600,860	306,802,672	5.5179	1.944	1.941	1.948	1.875	1.948	160,998,226	1.9056	0.54%
2010-10-28	0	5.600	5.630	5.640	5.580	5.700	27,392,107	154,221,467	5.6301	1.934	1.944	1.948	1.927	1.968	79,316,770	1.9444	-0.18%
2010-10-27	0	5.610	5.600	5.610	5.590	5.810	47,131,900	266,809,637	5.6609	1.937	1.934	1.937	1.931	2.006	136,475,448	1.9550	-2.43%
2010-10-26	0	5.750	5.730	5.760	5.700	5.790	22,081,668	127,039,368	5.7532	1.986	1.979	1.989	1.968	2.000	63,939,827	1.9869	0.88%
2010-10-25	0	5.700	5.690	5.730	5.680	5.810	40,239,317	231,935,903	5.7639	1.968	1.965	1.979	1.962	2.006	116,517,238	1.9906	-0.52%
2010-10-22	0	5.730	5.730	5.750	5.700	5.840	52,761,928	304,940,460	5.7796	1.979	1.979	1.986	1.968	2.017	152,777,795	1.9960	0.70%
2010-10-21	0	5.690	5.690	5.700	5.560	5.730	36,868,494	208,504,033	5.6553	1.965	1.965	1.968	1.920	1.979	106,756,661	1.9531	-0.35%
2010-10-20	0	5.710	5.700	5.730	5.500	5.720	80,587,939	455,448,078	5.6516	1.972	1.968	1.979	1.899	1.975	233,350,981	1.9518	0.53%
2010-10-19	0	5.680	5.660	5.680	5.520	5.730	48,058,056	271,261,536	5.6445	1.962	1.955	1.962	1.906	1.979	139,157,232	1.9493	0.89%
2010-10-18	0	5.630	5.620	5.630	5.600	5.760	92,819,955	525,056,333	5.6567	1.944	1.941	1.944	1.934	1.989	268,770,089	1.9536	-0.18%
2010-10-15	0	5.640	5.680	5.700	5.470	5.700	128,681,757	724,023,102	5.6265	1.948	1.962	1.968	1.889	1.968	372,611,766	1.9431	1.62%
2010-10-14	0	5.550	5.540	5.550	5.350	5.570	206,052,388	1,128,521,659	5.4769	1.917	1.913	1.917	1.848	1.924	596,646,688	1.8914	4.72%
2010-10-13	0	5.300	5.290	5.300	5.210	5.310	66,799,205	352,146,055	5.2717	1.830	1.827	1.830	1.799	1.834	193,424,230	1.8206	1.53%
2010-10-12	0	5.220	5.210	5.220	5.170	5.230	31,625,389	164,717,576	5.2084	1.803	1.799	1.803	1.785	1.806	91,574,690	1.7987	-0.19%
2010-10-11	0	5.230	5.220	5.230	5.120	5.290	80,074,489	419,542,967	5.2394	1.806	1.803	1.806	1.768	1.827	231,864,232	1.8094	1.95%
2010-10-08	0	5.130	5.130	5.140	5.060	5.200	64,437,810	331,376,508	5.1426	1.772	1.772	1.775	1.747	1.796	186,586,558	1.7760	-0.97%
2010-10-07	0	5.180	5.170	5.180	5.110	5.230	85,135,229	441,339,195	5.1840	1.789	1.785	1.789	1.765	1.806	246,518,145	1.7903	1.37%
2010-10-06	0	5.110	5.100	5.130	5.080	5.170	100,615,878	516,219,122	5.1306	1.765	1.761	1.772	1.754	1.785	291,344,017	1.7719	2.20%
2010-10-05	0	5.000	4.990	5.000	4.950	5.000	34,904,472	173,396,361	4.9677	1.727	1.723	1.727	1.709	1.727	101,069,625	1.7156	0.00%
2010-10-04	0	5.000	4.990	5.000	4.960	5.020	41,853,132	209,198,797	4.9984	1.727	1.723	1.727	1.713	1.734	121,190,212	1.7262	1.01%
2010-09-30	0	4.950	4.980	4.990	4.950	5.010	34,172,010	170,062,904	4.9767	1.709	1.720	1.723	1.709	1.730	98,948,703	1.7187	-1.20%
2010-09-29	0	5.010	5.010	5.050	4.910	5.050	53,806,522	269,595,446	5.0105	1.730	1.730	1.744	1.696	1.744	155,802,529	1.7304	1.83%
2010-09-28	0	4.920	4.920	4.930	4.900	5.000	48,728,645	241,257,814	4.9510	1.699	1.699	1.703	1.692	1.727	141,098,994	1.7098	-1.60%
2010-09-27	0	5.000	4.990	5.000	4.990	5.100	38,003,465	191,184,557	5.0307	1.727	1.723	1.727	1.723	1.761	110,043,090	1.7374	0.00%
2010-09-24	0	5.000	4.990	5.000	4.970	5.010	33,623,934	167,886,708	4.9931	1.727	1.723	1.727	1.716	1.730	97,361,691	1.7244	0.00%
2010-09-22	0	5.000	4.990	5.000	4.980	5.080	33,019,298	166,208,413	5.0337	1.727	1.723	1.727	1.720	1.754	95,610,903	1.7384	-0.79%
2010-09-21	0	5.040	5.030	5.040	5.030	5.070	24,655,599	124,306,007	5.0417	1.741	1.737	1.741	1.737	1.751	71,392,919	1.7412	0.20%
2010-09-20	0	5.030	5.030	5.040	5.010	5.060	39,769,839	199,978,781	5.0284	1.737	1.737	1.741	1.730	1.747	115,157,815	1.7366	0.20%
2010-09-17	0	5.020	5.000	5.010	4.930	5.030	88,727,458	441,351,405	4.9742	1.734	1.727	1.730	1.703	1.737	256,919,827	1.7179	0.60%
2010-09-16	0	4.990	4.990	5.000	4.950	5.100	103,809,461	518,089,509	4.9908	1.723	1.723	1.727	1.709	1.761	300,591,377	1.7236	-2.73%
2010-09-15	0	5.130	5.120	5.130	5.100	5.210	25,622,592	131,647,630	5.1380	1.772	1.768	1.772	1.761	1.799	74,192,951	1.7744	-0.97%
2010-09-14	0	5.180	5.170	5.180	5.110	5.200	25,488,903	131,395,120	5.1550	1.789	1.785	1.789	1.765	1.796	73,805,840	1.7803	0.39%
2010-09-13	0	5.160	5.150	5.160	5.090	5.170	46,216,377	237,823,149	5.1459	1.782	1.779	1.782	1.758	1.785	133,824,454	1.7771	2.18%
2010-09-10	0	5.050	5.050	5.060	5.020	5.120	66,927,804	338,175,240	5.0528	1.744	1.744	1.747	1.734	1.768	193,796,602	1.7450	-0.98%
2010-09-09	0	5.100	5.090	5.100	5.080	5.130	41,973,863	214,156,641	5.1021	1.761	1.758	1.761	1.754	1.772	121,539,802	1.7620	-0.39%
2010-09-08	0	5.120	5.110	5.120	5.100	5.210	110,619,200	567,470,478	5.1299	1.768	1.765	1.768	1.761	1.799	320,309,704	1.7716	-3.58%
2010-09-07	0	5.310	5.290	5.310	5.260	5.370	17,180,174	91,512,964	5.3267	1.834	1.827	1.834	1.817	1.855	49,747,028	1.8396	-0.19%
2010-09-06	0	5.320	5.320	5.330	5.250	5.350	28,580,852	151,781,853	5.3106	1.837	1.837	1.841	1.813	1.848	82,758,908	1.8340	1.33%
2010-09-03	0	5.250	5.240	5.250	5.150	5.280	17,520,456	91,613,935	5.2290	1.813	1.810	1.813	1.779	1.823	50,732,351	1.8058	0.00%
2010-09-02	0	5.250	5.240	5.250	5.150	5.250	29,280,956	152,660,793	5.2137	1.813	1.810	1.813	1.779	1.813	84,786,134	1.8005	3.35%
2010-09-01	0	5.080	5.070	5.080	5.020	5.110	27,620,246	140,021,600	5.0695	1.754	1.751	1.754	1.734	1.765	79,977,371	1.7508	0.59%
2010-08-31	0	5.050	5.040	5.050	5.010	5.100	22,508,959	113,641,331	5.0487	1.744	1.741	1.744	1.730	1.761	65,177,094	1.7436	-1.94%
2010-08-30	0	5.150	5.140	5.150	5.120	5.190	18,498,440	95,465,910	5.1608	1.779	1.775	1.779	1.768	1.792	53,564,208	1.7823	0.98%
2010-08-27	0	5.100	5.100	5.110	5.050	5.120	18,926,694	96,109,521	5.0780	1.761	1.761	1.765	1.744	1.768	54,804,263	1.7537	-0.39%
2010-08-26	0	5.120	5.100	5.110	5.090	5.160	15,014,493	76,793,487	5.1146	1.768	1.761	1.765	1.758	1.782	43,476,067	1.7663	-0.19%
2010-08-25	0	5.130	5.120	5.160	5.100	5.200	23,558,922	121,054,396	5.1384	1.772	1.768	1.782	1.761	1.796	68,217,374	1.7745	-1.35%
2010-08-24	0	5.200	5.200	5.210	5.180	5.310	27,342,629	142,714,713	5.2195	1.796	1.796	1.799	1.789	1.834	79,173,501	1.8026	-1.70%
2010-08-23	0	5.290	5.290	5.300	5.210	5.340	31,422,232	165,331,980	5.2616	1.827	1.827	1.830	1.799	1.844	90,986,427	1.8171	-0.75%
2010-08-20	0	5.330	5.330	5.340	5.220	5.350	42,378,748	225,297,554	5.3163	1.841	1.841	1.844	1.803	1.848	122,712,189	1.8360	0.76%
2010-08-19	0	5.290	5.290	5.300	5.240	5.330	26,712,350	141,374,703	5.2925	1.827	1.827	1.830	1.810	1.841	77,348,461	1.8278	0.95%
2010-08-18	0	5.240	5.240	5.250	5.150	5.300	34,424,538	180,522,868	5.2440	1.810	1.810	1.813	1.779	1.830	99,679,925	1.8110	0.38%
2010-08-17	0	5.220	5.200	5.210	5.140	5.230	16,216,561	84,321,862	5.1997	1.803	1.796	1.799	1.775	1.806	46,956,784	1.7957	0.38%
2010-08-16	0	5.200	5.190	5.200	5.050	5.260	29,569,633	153,346,385	5.1859	1.796	1.792	1.796	1.744	1.817	85,622,029	1.7910	1.56%
2010-08-13	0	5.120	5.110	5.120	5.040	5.140	41,718,688	212,057,948	5.0830	1.768	1.765	1.768	1.741	1.775	120,800,915	1.7554	0.59%
2010-08-12	0	5.090	5.080	5.090	5.020	5.170	96,494,231	490,854,799	5.0869	1.758	1.754	1.758	1.734	1.785	279,409,348	1.7568	-2.68%
2010-08-11	0	5.230	5.230	5.240	5.220	5.460	46,912,876	248,936,160	5.3064	1.806	1.806	1.810	1.803	1.886	135,841,241	1.8326	-3.33%
2010-08-10	0	5.410	5.420	5.440	5.400	5.650	38,959,256	214,155,081	5.4969	1.868	1.872	1.879	1.865	1.951	112,810,685	1.8984	-2.35%
2010-08-09	0	5.540	5.550	5.560	5.420	5.570	25,780,883	142,187,476	5.5152	1.913	1.917	1.920	1.872	1.924	74,651,299	1.9047	1.28%
2010-08-06	0	5.470	5.450	5.470	5.380	5.490	24,547,727	133,638,588	5.4440	1.889	1.882	1.889	1.858	1.896	71,080,564	1.8801	0.74%
2010-08-05	0	5.430	5.420	5.430	5.390	5.570	37,091,193	202,600,536	5.4622	1.875	1.872	1.875	1.861	1.924	107,401,509	1.8864	-1.63%
2010-08-04	0	5.520	5.520	5.530	5.500	5.580	33,039,367	183,234,101	5.5459	1.906	1.906	1.910	1.899	1.927	95,669,014	1.9153	0.36%
2010-08-03	0	5.500	5.480	5.490	5.440	5.530	58,811,118	323,358,464	5.4983	1.899	1.893	1.896	1.879	1.910	170,293,871	1.8988	0.92%
2010-08-02	0	5.450	5.440	5.450	5.240	5.450	46,402,916	250,853,333	5.4060	1.882	1.879	1.882	1.810	1.882	134,364,597	1.8670	4.01%
2010-07-30	0	5.240	5.220	5.240	5.200	5.290	26,281,664	137,346,274	5.2259	1.810	1.803	1.810	1.796	1.827	76,101,364	1.8048	-0.95%
2010-07-29	0	5.290	5.280	5.300	5.250	5.350	21,130,732	111,765,202	5.2892	1.827	1.823	1.830	1.813	1.848	61,186,290	1.8266	-1.12%
2010-07-28	0	5.350	5.330	5.340	5.310	5.400	41,291,341	220,955,707	5.3511	1.848	1.841	1.844	1.834	1.865	119,563,486	1.8480	-0.37%
2010-07-27	0	5.370	5.360	5.370	5.310	5.400	47,491,696	254,594,788	5.3608	1.855	1.851	1.855	1.834	1.865	137,517,276	1.8514	0.75%
2010-07-26	0	5.330	5.320	5.330	5.260	5.370	40,227,074	214,165,783	5.3239	1.841	1.837	1.841	1.817	1.855	116,481,787	1.8386	0.57%
2010-07-23	0	5.300	5.300	5.310	5.110	5.380	91,366,478	480,827,147	5.2626	1.830	1.830	1.834	1.765	1.858	264,561,392	1.8175	4.54%
2010-07-22	0	5.070	5.060	5.080	4.990	5.090	23,236,730	117,246,171	5.0457	1.751	1.747	1.754	1.723	1.758	67,284,433	1.7425	0.40%
2010-07-21	0	5.050	5.040	5.050	4.940	5.050	20,054,427	100,624,408	5.0176	1.744	1.741	1.744	1.706	1.744	58,069,734	1.7328	2.43%
2010-07-20	0	4.930	4.940	4.950	4.900	5.040	31,709,055	157,600,495	4.9702	1.703	1.706	1.709	1.692	1.741	91,816,954	1.7165	-0.20%
2010-07-19	0	4.940	4.930	4.950	4.900	4.990	27,526,942	136,280,464	4.9508	1.706	1.703	1.709	1.692	1.723	79,707,199	1.7098	-1.40%
2010-07-16	0	5.010	5.010	5.020	4.980	5.080	51,211,367	257,378,192	5.0258	1.730	1.730	1.734	1.720	1.754	148,287,981	1.7357	-0.79%
2010-07-15	0	5.050	5.040	5.050	5.000	5.250	39,114,126	198,535,253	5.0758	1.744	1.741	1.744	1.727	1.813	113,259,128	1.7529	-2.88%
2010-07-14	0	5.200	5.180	5.200	5.160	5.280	42,578,100	222,613,158	5.2283	1.796	1.789	1.796	1.782	1.823	123,289,434	1.8056	0.19%
2010-07-13	0	5.190	5.170	5.190	5.100	5.230	37,950,395	196,759,719	5.1847	1.792	1.785	1.792	1.761	1.806	109,889,420	1.7905	0.97%
2010-07-12	0	5.140	5.130	5.150	5.100	5.180	21,070,359	108,480,631	5.1485	1.775	1.772	1.779	1.761	1.789	61,011,474	1.7780	1.38%
2010-07-09	0	5.070	5.080	5.100	5.000	5.150	34,074,438	173,997,755	5.1064	1.751	1.754	1.761	1.727	1.779	98,666,173	1.7635	2.01%
2010-07-08	0	4.970	4.970	4.980	4.950	5.070	42,459,163	213,201,637	5.0213	1.716	1.716	1.720	1.709	1.751	122,945,039	1.7341	1.22%
2010-07-07	0	4.910	4.880	4.910	4.840	4.930	18,043,327	88,130,921	4.8844	1.696	1.685	1.696	1.671	1.703	52,246,380	1.6868	-0.81%
2010-07-06	0	4.950	4.930	4.940	4.700	4.970	30,267,062	147,256,550	4.8652	1.709	1.703	1.706	1.623	1.716	87,641,509	1.6802	3.99%
2010-07-05	0	4.760	4.750	4.760	4.710	4.800	25,047,778	118,936,010	4.7484	1.644	1.640	1.644	1.627	1.658	72,528,515	1.6399	-0.63%
2010-07-02	0	4.790	4.790	4.800	4.770	5.020	69,510,484	335,483,297	4.8264	1.654	1.654	1.658	1.647	1.734	201,275,027	1.6668	-4.01%
2010-06-30	0	4.990	5.000	5.010	4.850	5.050	41,000,644	203,395,994	4.9608	1.723	1.727	1.730	1.675	1.744	118,721,742	1.7132	-0.20%
2010-06-29	0	5.000	4.990	5.000	4.980	5.220	48,952,963	246,963,605	5.0449	1.727	1.723	1.727	1.720	1.803	141,748,531	1.7423	-4.21%
2010-06-28	0	5.220	5.220	5.230	5.150	5.250	14,044,454	73,177,549	5.2104	1.803	1.803	1.806	1.779	1.813	40,667,216	1.7994	0.38%
2010-06-25	0	5.200	5.190	5.200	5.110	5.220	30,563,402	157,587,701	5.1561	1.796	1.792	1.796	1.765	1.803	88,499,593	1.7807	-0.19%
2010-06-24	0	5.210	5.210	5.220	5.200	5.300	28,322,112	148,596,705	5.2467	1.799	1.799	1.803	1.796	1.830	82,009,699	1.8119	-0.95%
2010-06-23	0	5.260	5.250	5.260	5.200	5.300	25,621,836	134,214,712	5.2383	1.817	1.813	1.817	1.796	1.830	74,190,762	1.8090	-0.19%
2010-06-22	0	5.270	5.260	5.270	5.200	5.300	37,176,336	195,918,437	5.2700	1.820	1.817	1.820	1.796	1.830	107,648,050	1.8200	0.57%
2010-06-21	0	5.240	5.250	5.260	5.090	5.260	72,653,276	377,480,867	5.1956	1.810	1.813	1.817	1.758	1.817	210,375,317	1.7943	4.59%
2010-06-18	0	5.010	5.000	5.040	4.960	5.080	29,457,852	147,876,644	5.0199	1.730	1.727	1.741	1.713	1.754	85,298,355	1.7336	0.20%
2010-06-17	0	5.000	4.960	4.970	4.920	5.020	33,448,359	166,815,605	4.9873	1.727	1.713	1.716	1.699	1.734	96,853,294	1.7224	1.21%
2010-06-15	0	4.940	4.940	4.950	4.910	5.000	36,946,244	182,654,508	4.9438	1.706	1.706	1.709	1.696	1.727	106,981,794	1.7073	-1.40%
2010-06-14	0	5.010	5.000	5.010	4.960	5.040	25,659,636	128,405,066	5.0042	1.730	1.727	1.730	1.713	1.741	74,300,216	1.7282	1.21%
2010-06-11	0	4.950	4.950	4.960	4.920	5.010	29,305,542	145,745,076	4.9733	1.709	1.709	1.713	1.699	1.730	84,857,326	1.7175	1.02%
2010-06-10	0	4.900	4.900	4.920	4.800	4.960	50,271,022	246,636,636	4.9061	1.692	1.692	1.699	1.658	1.713	145,565,111	1.6943	2.08%
2010-06-09	0	4.800	4.800	4.810	4.610	5.200	71,130,663	345,305,061	4.8545	1.658	1.658	1.661	1.592	1.796	205,966,429	1.6765	1.91%
2010-06-08	0	4.710	4.700	4.710	4.650	4.750	24,237,067	114,310,505	4.7164	1.627	1.623	1.627	1.606	1.640	70,181,015	1.6288	0.21%
2010-06-07	0	4.700	4.720	4.730	4.600	4.730	38,075,106	177,578,876	4.6639	1.623	1.630	1.634	1.589	1.634	110,250,534	1.6107	-2.69%
2010-06-04	0	4.830	4.810	4.820	4.660	4.840	35,287,137	167,275,928	4.7404	1.668	1.661	1.665	1.609	1.671	102,177,673	1.6371	2.11%
2010-06-03	0	4.730	4.710	4.720	4.600	4.750	48,654,823	229,389,544	4.7146	1.634	1.627	1.630	1.589	1.640	140,885,234	1.6282	4.65%
2010-06-02	0	4.520	4.510	4.520	4.480	4.650	31,336,067	142,193,666	4.5377	1.561	1.558	1.561	1.547	1.606	90,736,927	1.5671	-1.53%
2010-06-01	0	4.590	4.580	4.590	4.550	4.680	24,479,400	113,129,967	4.6214	1.585	1.582	1.585	1.571	1.616	70,882,716	1.5960	-1.50%
2010-05-31	0	4.660	4.650	4.660	4.580	4.710	25,031,955	116,489,756	4.6536	1.609	1.606	1.609	1.582	1.627	72,482,698	1.6071	1.08%
2010-05-28	0	4.610	4.630	4.640	4.580	4.740	61,869,939	288,106,187	4.6566	1.592	1.599	1.602	1.582	1.637	179,151,014	1.6082	2.44%
2010-05-27	0	4.500	4.480	4.530	4.270	4.570	43,827,429	195,807,638	4.4677	1.554	1.547	1.564	1.475	1.578	126,907,000	1.5429	2.74%
2010-05-26	0	4.380	4.380	4.390	4.230	4.400	87,160,052	377,138,999	4.3270	1.513	1.513	1.516	1.461	1.520	252,381,236	1.4943	4.53%
2010-05-25	0	4.190	4.170	4.180	4.160	4.400	69,017,784	294,945,599	4.2735	1.447	1.440	1.444	1.437	1.520	199,848,362	1.4758	-6.68%
2010-05-24	0	4.490	4.490	4.500	4.360	4.560	41,296,101	186,152,143	4.5077	1.551	1.551	1.554	1.506	1.575	119,577,269	1.5568	2.51%
2010-05-20	0	4.380	4.380	4.390	4.310	4.500	46,625,804	205,074,260	4.3983	1.513	1.513	1.516	1.488	1.554	135,009,993	1.5190	-0.45%
2010-05-19	0	4.400	4.380	4.390	4.380	4.510	34,229,008	152,082,228	4.4431	1.520	1.513	1.516	1.513	1.558	99,113,747	1.5344	-2.43%
2010-05-18	0	4.610	4.590	4.610	4.440	4.640	52,224,901	237,299,013	4.5438	1.557	1.551	1.557	1.500	1.568	154,590,359	1.5350	3.83%
2010-05-17	0	4.440	4.430	4.440	4.420	4.590	86,146,637	388,122,890	4.5054	1.500	1.497	1.500	1.493	1.551	255,001,719	1.5220	-4.72%
2010-05-14	0	4.660	4.640	4.650	4.580	4.740	50,174,088	233,981,233	4.6634	1.574	1.568	1.571	1.547	1.601	148,519,770	1.5754	0.43%
2010-05-13	0	4.640	4.630	4.640	4.570	4.680	75,158,413	348,538,827	4.6374	1.568	1.564	1.568	1.544	1.581	222,475,598	1.5666	1.09%
2010-05-12	0	4.590	4.580	4.590	4.530	4.660	52,033,814	237,740,901	4.5690	1.551	1.547	1.551	1.530	1.574	154,024,725	1.5435	-0.65%
2010-05-11	0	4.620	4.620	4.630	4.580	4.840	46,191,626	215,212,354	4.6591	1.561	1.561	1.564	1.547	1.635	136,731,328	1.5740	-2.94%
2010-05-10	0	4.760	4.750	4.760	4.680	4.800	49,368,799	234,509,582	4.7502	1.608	1.605	1.608	1.581	1.622	146,136,043	1.6047	3.25%
2010-05-07	0	4.610	4.600	4.610	4.510	4.660	84,987,655	390,347,982	4.5930	1.557	1.554	1.557	1.524	1.574	251,571,029	1.5516	-1.71%
2010-05-06	0	4.690	4.690	4.700	4.640	4.850	87,311,886	412,370,551	4.7230	1.584	1.584	1.588	1.568	1.638	258,450,960	1.5955	-3.89%
2010-05-05	0	4.880	4.870	4.880	4.820	4.940	69,892,829	340,583,738	4.8729	1.649	1.645	1.649	1.628	1.669	206,889,000	1.6462	-2.40%
2010-05-04	0	5.000	5.000	5.010	4.990	5.100	43,775,989	220,209,491	5.0304	1.689	1.689	1.693	1.686	1.723	129,580,827	1.6994	-0.40%
2010-05-03	0	5.020	5.010	5.020	5.000	5.110	45,925,249	231,416,708	5.0390	1.696	1.693	1.696	1.689	1.726	135,942,828	1.7023	-3.65%
2010-04-30	0	5.210	5.170	5.200	5.000	5.220	66,795,965	341,212,220	5.1083	1.760	1.747	1.757	1.689	1.763	197,722,007	1.7257	2.76%
2010-04-29	0	5.070	5.070	5.080	5.030	5.300	90,092,711	461,456,620	5.1220	1.713	1.713	1.716	1.699	1.790	266,682,450	1.7304	-4.16%
2010-04-28	0	5.290	5.280	5.290	5.200	5.350	36,502,081	191,483,540	5.2458	1.787	1.784	1.787	1.757	1.807	108,049,411	1.7722	-0.19%
2010-04-27	0	5.300	5.290	5.300	5.250	5.370	38,215,000	203,004,340	5.3122	1.790	1.787	1.790	1.774	1.814	113,119,804	1.7946	-1.85%
2010-04-26	0	5.400	5.390	5.400	5.340	5.420	25,957,402	139,823,012	5.3866	1.824	1.821	1.824	1.804	1.831	76,836,222	1.8198	2.47%
2010-04-23	0	5.270	5.260	5.270	5.250	5.350	49,533,652	262,226,216	5.2939	1.780	1.777	1.780	1.774	1.807	146,624,022	1.7884	-1.13%
2010-04-22	0	5.330	5.320	5.330	5.280	5.410	62,231,467	331,913,773	5.3335	1.801	1.797	1.801	1.784	1.828	184,210,686	1.8018	-2.02%
2010-04-21	0	5.440	5.440	5.460	5.420	5.580	58,808,024	321,639,439	5.4693	1.838	1.838	1.845	1.831	1.885	174,076,990	1.8477	-1.81%
2010-04-20	0	5.540	5.520	5.530	5.500	5.560	51,160,258	282,812,218	5.5280	1.872	1.865	1.868	1.858	1.878	151,438,921	1.8675	0.36%
2010-04-19	0	5.520	5.520	5.530	5.470	5.630	54,136,895	299,672,239	5.5355	1.865	1.865	1.868	1.848	1.902	160,250,032	1.8700	-2.82%
2010-04-16	0	5.680	5.680	5.710	5.660	5.850	48,613,105	277,992,584	5.7185	1.919	1.919	1.929	1.912	1.976	143,899,121	1.9319	-3.07%
2010-04-15	0	5.860	5.860	5.870	5.850	6.000	26,765,401	158,398,978	5.9180	1.980	1.980	1.983	1.976	2.027	79,227,971	1.9993	-1.35%
2010-04-14	0	5.940	5.940	5.950	5.860	6.000	35,466,519	210,373,255	5.9316	2.007	2.007	2.010	1.980	2.027	104,984,056	2.0039	0.68%
2010-04-13	0	5.900	5.900	5.920	5.860	6.100	35,253,258	209,653,724	5.9471	1.993	1.993	2.000	1.980	2.061	104,352,784	2.0091	-1.99%
2010-04-12	0	6.020	6.020	6.030	6.000	6.200	33,525,337	203,774,520	6.0782	2.034	2.034	2.037	2.027	2.095	99,237,984	2.0534	-1.79%
2010-04-09	0	6.130	6.130	6.140	6.020	6.150	42,119,244	257,225,898	6.1071	2.071	2.071	2.074	2.034	2.078	124,676,714	2.0631	1.83%
2010-04-08	0	6.020	6.020	6.030	6.000	6.120	27,920,400	169,030,032	6.0540	2.034	2.034	2.037	2.027	2.068	82,646,871	2.0452	-1.79%
2010-04-07	0	6.130	6.120	6.130	6.050	6.170	53,033,714	324,423,930	6.1173	2.071	2.068	2.071	2.044	2.084	156,984,518	2.0666	1.66%
2010-04-01	0	6.030	6.010	6.050	5.870	6.050	75,085,182	447,443,444	5.9591	2.037	2.030	2.044	1.983	2.044	222,258,827	2.0132	3.61%
2010-03-31	0	5.820	5.790	5.850	5.740	5.880	46,652,206	271,558,275	5.8209	1.966	1.956	1.976	1.939	1.986	138,094,685	1.9665	0.52%
2010-03-30	0	5.790	5.780	5.790	5.660	5.800	44,552,945	256,539,773	5.7581	1.956	1.953	1.956	1.912	1.959	131,880,686	1.9452	2.30%
2010-03-29	0	5.660	5.670	5.680	5.590	5.780	33,186,206	188,392,118	5.6768	1.912	1.915	1.919	1.888	1.953	98,234,126	1.9178	1.98%
2010-03-26	0	5.550	5.540	5.560	5.470	5.650	34,802,974	193,515,934	5.5603	1.875	1.872	1.878	1.848	1.909	103,019,903	1.8784	0.36%
2010-03-25	0	5.530	5.530	5.540	5.480	5.560	33,163,296	183,203,622	5.5243	1.868	1.868	1.872	1.851	1.878	98,166,310	1.8663	-2.30%
2010-03-24	0	5.660	5.640	5.660	5.620	5.700	21,782,349	123,143,373	5.6534	1.912	1.905	1.912	1.899	1.926	64,477,693	1.9099	1.43%
2010-03-23	0	5.580	5.600	5.610	5.550	5.700	17,997,487	100,982,580	5.6109	1.885	1.892	1.895	1.875	1.926	53,274,165	1.8955	-0.71%
2010-03-22	0	5.620	5.620	5.630	5.500	5.660	41,373,379	231,227,478	5.5888	1.899	1.899	1.902	1.858	1.912	122,468,887	1.8881	0.00%
2010-03-19	0	5.620	5.660	5.670	5.580	5.700	30,285,398	170,644,622	5.6346	1.899	1.912	1.915	1.885	1.926	89,647,476	1.9035	-1.06%
2010-03-18	0	5.680	5.670	5.680	5.610	5.780	26,624,833	152,044,920	5.7106	1.919	1.915	1.919	1.895	1.953	78,811,877	1.9292	0.18%
2010-03-17	0	5.670	5.650	5.660	5.480	5.720	46,523,996	262,327,582	5.6385	1.915	1.909	1.912	1.851	1.932	137,715,172	1.9049	3.66%
2010-03-16	0	5.470	5.450	5.470	5.410	5.580	35,721,012	194,842,774	5.4546	1.848	1.841	1.848	1.828	1.885	105,737,378	1.8427	-0.55%
2010-03-15	0	5.500	5.500	5.520	5.470	5.580	20,501,541	112,915,366	5.5077	1.858	1.858	1.865	1.848	1.885	60,686,388	1.8606	-1.43%
2010-03-12	0	5.580	5.580	5.590	5.520	5.640	33,926,627	188,810,051	5.5652	1.885	1.885	1.888	1.865	1.905	100,425,838	1.8801	-1.24%
2010-03-11	0	5.650	5.620	5.640	5.580	5.750	42,598,667	240,168,898	5.6379	1.909	1.899	1.905	1.885	1.943	126,095,849	1.9047	-1.05%
2010-03-10	0	5.710	5.690	5.700	5.650	5.840	32,331,240	185,549,004	5.7390	1.929	1.922	1.926	1.909	1.973	95,703,350	1.9388	-1.55%
2010-03-09	0	5.800	5.810	5.830	5.740	5.860	34,264,158	198,663,288	5.7980	1.959	1.963	1.970	1.939	1.980	101,424,960	1.9587	-0.34%
2010-03-08	0	5.820	5.820	5.830	5.750	5.850	77,254,014	448,165,174	5.8012	1.966	1.966	1.970	1.943	1.976	228,678,763	1.9598	2.28%
2010-03-05	0	5.690	5.680	5.700	5.550	5.700	65,793,164	371,550,264	5.6472	1.922	1.919	1.926	1.875	1.926	194,753,626	1.9078	2.71%
2010-03-04	0	5.540	5.530	5.540	5.480	5.620	31,992,406	177,623,418	5.5520	1.872	1.868	1.872	1.851	1.899	94,700,372	1.8756	-0.89%
2010-03-03	0	5.590	5.590	5.610	5.480	5.610	24,824,691	138,345,853	5.5729	1.888	1.888	1.895	1.851	1.895	73,483,297	1.8827	0.72%
2010-03-02	0	5.550	5.570	5.580	5.500	5.650	54,836,867	306,030,769	5.5807	1.875	1.882	1.885	1.858	1.909	162,322,011	1.8853	0.00%
2010-03-01	0	5.550	5.530	5.540	5.240	5.550	88,575,783	480,940,073	5.4297	1.875	1.868	1.872	1.770	1.875	262,192,208	1.8343	6.94%
2010-02-26	0	5.190	5.190	5.200	5.140	5.240	40,370,187	209,285,739	5.1842	1.753	1.753	1.757	1.736	1.770	119,499,350	1.7514	0.39%
2010-02-25	0	5.170	5.160	5.170	5.150	5.300	59,143,785	307,424,085	5.1979	1.747	1.743	1.747	1.740	1.790	175,070,872	1.7560	-1.71%
2010-02-24	0	5.260	5.250	5.270	5.200	5.290	28,526,206	149,487,814	5.2404	1.777	1.774	1.780	1.757	1.787	84,440,111	1.7703	-1.13%
2010-02-23	0	5.320	5.300	5.320	5.170	5.400	28,482,255	150,542,973	5.2855	1.797	1.790	1.797	1.747	1.824	84,310,012	1.7856	0.19%
2010-02-22	0	5.310	5.280	5.290	5.220	5.380	19,739,400	104,389,906	5.2884	1.794	1.784	1.787	1.763	1.818	58,430,382	1.7866	1.92%
2010-02-19	0	5.210	5.200	5.230	5.190	5.360	30,887,528	161,443,784	5.2268	1.760	1.757	1.767	1.753	1.811	91,429,834	1.7658	-3.16%
2010-02-18	0	5.380	5.390	5.400	5.360	5.510	17,460,667	94,823,600	5.4307	1.818	1.821	1.824	1.811	1.861	51,685,130	1.8346	-2.71%
2010-02-17	0	5.530	5.530	5.540	5.470	5.550	22,406,716	123,531,557	5.5131	1.868	1.868	1.872	1.848	1.875	66,325,875	1.8625	1.28%
2010-02-12	0	5.460	5.440	5.480	5.440	5.520	25,565,865	139,976,719	5.4751	1.845	1.838	1.851	1.838	1.865	75,677,238	1.8497	-0.18%
2010-02-11	0	5.470	5.460	5.470	5.370	5.540	35,390,858	192,978,327	5.4528	1.848	1.845	1.848	1.814	1.872	104,760,092	1.8421	2.05%
2010-02-10	0	5.360	5.360	5.370	5.290	5.390	35,226,539	188,412,352	5.3486	1.811	1.811	1.814	1.787	1.821	104,273,693	1.8069	1.32%
2010-02-09	0	5.290	5.280	5.290	5.110	5.310	52,206,762	271,888,113	5.2079	1.787	1.784	1.787	1.726	1.794	154,536,666	1.7594	1.15%
2010-02-08	0	5.230	5.200	5.240	5.130	5.290	47,966,776	249,373,910	5.1989	1.767	1.757	1.770	1.733	1.787	141,985,930	1.7563	0.77%
2010-02-05	0	5.190	5.180	5.190	5.160	5.290	58,842,663	306,208,471	5.2039	1.753	1.750	1.753	1.743	1.787	174,179,524	1.7580	-5.64%
2010-02-04	0	5.500	5.470	5.490	5.410	5.510	37,389,645	204,470,674	5.4686	1.858	1.848	1.855	1.828	1.861	110,676,680	1.8475	-0.90%
2010-02-03	0	5.550	5.530	5.560	5.350	5.580	73,112,470	401,404,610	5.4902	1.875	1.868	1.878	1.807	1.885	216,419,424	1.8548	2.78%
2010-02-02	0	5.400	5.390	5.400	5.390	5.550	59,120,978	321,907,482	5.4449	1.824	1.821	1.824	1.821	1.875	175,003,361	1.8394	0.19%
2010-02-01	0	5.390	5.380	5.400	5.110	5.410	51,890,341	274,517,826	5.2903	1.821	1.818	1.824	1.726	1.828	153,600,032	1.7872	3.06%
2010-01-29	0	5.230	5.210	5.220	5.060	5.280	57,522,991	298,935,916	5.1968	1.767	1.760	1.763	1.709	1.784	170,273,177	1.7556	0.19%
2010-01-28	0	5.220	5.220	5.230	5.080	5.230	60,193,107	310,887,884	5.1648	1.763	1.763	1.767	1.716	1.767	178,176,959	1.7448	4.40%
2010-01-27	0	5.000	5.000	5.010	4.970	5.240	89,288,275	455,038,102	5.0963	1.689	1.689	1.693	1.679	1.770	264,301,248	1.7217	-2.53%
2010-01-26	0	5.130	5.120	5.130	5.110	5.310	81,799,374	423,639,473	5.1790	1.733	1.730	1.733	1.726	1.794	242,133,434	1.7496	-3.21%
2010-01-25	0	5.300	5.300	5.310	5.250	5.470	114,801,749	611,042,053	5.3226	1.790	1.790	1.794	1.774	1.848	339,823,403	1.7981	-3.81%
2010-01-22	0	5.510	5.510	5.520	5.250	5.520	121,511,558	654,498,159	5.3863	1.861	1.861	1.865	1.774	1.865	359,685,036	1.8196	1.85%
2010-01-21	0	5.410	5.410	5.420	5.400	5.550	110,315,506	601,452,002	5.4521	1.828	1.828	1.831	1.824	1.875	326,543,725	1.8419	-3.57%
2010-01-20	0	5.610	5.580	5.600	5.580	5.820	86,721,704	490,011,563	5.6504	1.895	1.885	1.892	1.885	1.966	256,703,969	1.9089	-4.10%
2010-01-19	0	5.850	5.830	5.850	5.630	5.860	90,816,619	520,346,169	5.7296	1.976	1.970	1.976	1.902	1.980	268,825,282	1.9356	2.09%
2010-01-18	0	5.730	5.730	5.740	5.470	5.790	105,693,426	600,293,220	5.6796	1.936	1.936	1.939	1.848	1.956	312,861,956	1.9187	3.80%
2010-01-15	0	5.520	5.490	5.510	5.450	5.640	148,777,458	822,095,061	5.5257	1.865	1.855	1.861	1.841	1.905	440,394,529	1.8667	-1.08%
2010-01-14	0	5.580	5.580	5.590	5.560	5.830	89,888,395	512,776,693	5.7046	1.885	1.885	1.888	1.878	1.970	266,077,656	1.9272	-2.28%
2010-01-13	0	5.710	5.710	5.720	5.650	5.980	239,220,693	1,379,632,626	5.7672	1.929	1.929	1.932	1.909	2.020	708,114,561	1.9483	-6.55%
2010-01-12	0	6.110	6.110	6.120	6.090	6.240	111,669,189	685,980,564	6.1430	2.064	2.064	2.068	2.057	2.108	330,550,747	2.0753	-2.71%
2010-01-11	0	6.280	6.270	6.300	6.260	6.520	115,249,574	729,535,531	6.3300	2.122	2.118	2.128	2.115	2.203	341,149,005	2.1385	-2.18%
2010-01-08	0	6.420	6.410	6.420	6.320	6.560	74,420,245	476,926,662	6.4086	2.169	2.165	2.169	2.135	2.216	220,290,554	2.1650	-1.83%
2010-01-07	0	6.540	6.540	6.560	6.480	6.690	49,758,277	325,974,850	6.5512	2.209	2.209	2.216	2.189	2.260	147,288,932	2.2132	-2.39%
2010-01-06	0	6.700	6.690	6.710	6.650	6.750	42,283,891	283,831,135	6.7125	2.263	2.260	2.267	2.247	2.280	125,164,084	2.2677	-0.74%
2010-01-05	0	6.750	6.730	6.740	6.410	6.750	48,137,506	318,609,499	6.6187	2.280	2.274	2.277	2.165	2.280	142,491,306	2.2360	3.85%
2010-01-04	0	6.500	6.480	6.490	6.480	6.650	21,539,602	140,920,499	6.5424	2.196	2.189	2.193	2.189	2.247	63,759,141	2.2102	-1.96%
2009-12-31	0	6.630	6.620	6.640	6.520	6.650	22,253,187	147,090,912	6.6099	2.240	2.236	2.243	2.203	2.247	65,871,416	2.2330	1.38%
2009-12-30	0	6.540	6.480	6.490	6.400	6.580	60,638,436	392,060,701	6.4655	2.209	2.189	2.193	2.162	2.223	179,495,172	2.1842	1.24%
2009-12-29	0	6.460	6.450	6.470	6.390	6.540	32,015,066	206,348,433	6.4454	2.182	2.179	2.186	2.159	2.209	94,767,447	2.1774	-1.22%
2009-12-28	0	6.540	6.560	6.570	6.460	6.630	22,662,305	148,493,944	6.5525	2.209	2.216	2.220	2.182	2.240	67,082,442	2.2136	0.62%
2009-12-24	0	6.500	6.500	6.510	6.360	6.520	24,171,232	155,616,516	6.4381	2.196	2.196	2.199	2.149	2.203	71,549,000	2.1750	1.72%
2009-12-23	0	6.390	6.390	6.400	6.300	6.460	43,769,482	279,618,144	6.3884	2.159	2.159	2.162	2.128	2.182	129,561,566	2.1582	0.63%
2009-12-22	0	6.350	6.350	6.370	6.210	6.420	33,501,792	212,066,585	6.3300	2.145	2.145	2.152	2.098	2.169	99,168,289	2.1385	2.92%
2009-12-21	0	6.170	6.150	6.160	6.140	6.260	18,672,958	115,454,746	6.1830	2.084	2.078	2.081	2.074	2.115	55,273,619	2.0888	-0.16%
2009-12-18	0	6.180	6.160	6.200	6.150	6.320	42,488,928	263,170,591	6.1939	2.088	2.081	2.095	2.078	2.135	125,771,012	2.0925	-1.75%
2009-12-17	0	6.290	6.280	6.300	6.270	6.560	53,258,841	341,196,426	6.4064	2.125	2.122	2.128	2.118	2.216	157,650,914	2.1643	-2.78%
2009-12-16	0	6.470	6.460	6.470	6.420	6.720	58,020,927	376,902,790	6.4960	2.186	2.182	2.186	2.169	2.270	171,747,112	2.1945	-3.14%
2009-12-15	0	6.680	6.670	6.690	6.590	6.810	31,173,555	208,373,131	6.6843	2.257	2.253	2.260	2.226	2.301	92,276,500	2.2581	-1.91%
2009-12-14	0	6.810	6.820	6.830	6.530	6.900	56,733,199	382,357,350	6.7396	2.301	2.304	2.307	2.206	2.331	167,935,323	2.2768	0.59%
2009-12-11	0	6.770	6.760	6.770	6.590	6.790	51,329,278	344,435,987	6.7103	2.287	2.284	2.287	2.226	2.294	151,939,235	2.2669	3.36%
2009-12-10	0	6.550	6.530	6.550	6.420	6.660	30,993,710	202,337,048	6.5283	2.213	2.206	2.213	2.169	2.250	91,744,142	2.2054	0.77%
2009-12-09	0	6.500	6.490	6.500	6.360	6.730	69,498,850	452,244,833	6.5072	2.196	2.193	2.196	2.149	2.274	205,722,787	2.1983	-3.13%
2009-12-08	0	6.710	6.660	6.690	6.660	6.770	45,477,013	305,339,994	6.7142	2.267	2.250	2.260	2.250	2.287	134,616,010	2.2682	-2.04%
2009-12-07	0	6.850	6.850	6.860	6.750	6.910	35,409,623	242,987,381	6.8622	2.314	2.314	2.317	2.280	2.334	104,815,638	2.3182	0.00%
2009-12-04	0	6.850	6.850	6.860	6.580	6.950	74,234,528	506,484,153	6.8228	2.314	2.314	2.317	2.223	2.348	219,740,816	2.3049	2.70%
2009-12-03	0	6.670	6.660	6.690	6.590	6.690	18,127,775	120,905,126	6.6696	2.253	2.250	2.260	2.226	2.260	53,659,829	2.2532	0.60%
2009-12-02	0	6.630	6.630	6.640	6.530	6.660	37,909,065	250,938,213	6.6195	2.240	2.240	2.243	2.206	2.250	112,214,209	2.2362	2.00%
2009-12-01	0	6.500	6.480	6.510	6.300	6.510	33,834,537	218,467,957	6.4570	2.196	2.189	2.199	2.128	2.199	100,153,243	2.1813	1.56%
2009-11-30	0	6.400	6.400	6.410	6.210	6.410	66,327,270	420,780,180	6.3440	2.162	2.162	2.165	2.098	2.165	196,334,628	2.1432	7.20%
2009-11-27	0	5.970	5.960	5.970	5.940	6.320	127,792,130	778,215,299	6.0897	2.017	2.013	2.017	2.007	2.135	378,276,088	2.0573	-7.01%
2009-11-26	0	6.420	6.410	6.420	6.350	6.620	75,207,166	488,324,621	6.4931	2.169	2.165	2.169	2.145	2.236	222,619,911	2.1935	-1.68%
2009-11-25	0	6.530	6.520	6.530	6.350	6.660	91,785,933	593,247,856	6.4634	2.206	2.203	2.206	2.145	2.250	271,694,538	2.1835	-1.95%
2009-11-24	0	6.660	6.650	6.670	6.600	6.840	67,505,810	452,573,718	6.7042	2.250	2.247	2.253	2.230	2.311	199,823,211	2.2649	-1.04%
2009-11-23	0	6.730	6.740	6.750	6.510	6.780	61,556,302	411,518,682	6.6852	2.274	2.277	2.280	2.199	2.290	182,212,137	2.2585	4.02%
2009-11-20	0	6.470	6.460	6.470	6.390	6.670	126,160,993	819,753,370	6.4977	2.186	2.182	2.186	2.159	2.253	373,447,778	2.1951	-4.29%
2009-11-19	0	6.760	6.750	6.760	6.740	6.920	52,553,311	357,142,767	6.7958	2.284	2.280	2.284	2.277	2.338	155,562,482	2.2958	-2.45%
2009-11-18	0	6.930	6.940	6.950	6.810	6.980	76,975,894	531,473,696	6.9044	2.341	2.345	2.348	2.301	2.358	227,855,503	2.3325	-0.57%
2009-11-17	0	6.970	6.960	6.980	6.780	6.980	87,783,377	602,035,844	6.8582	2.355	2.351	2.358	2.290	2.358	259,846,616	2.3169	2.65%
2009-11-16	0	6.790	6.780	6.800	6.660	6.850	85,945,533	582,558,246	6.7782	2.294	2.290	2.297	2.250	2.314	254,406,434	2.2899	3.66%
2009-11-13	0	6.550	6.550	6.580	6.280	6.570	85,594,779	554,437,862	6.4775	2.213	2.213	2.223	2.122	2.220	253,368,171	2.1883	3.97%
2009-11-12	0	6.300	6.300	6.310	6.300	6.420	28,643,907	181,859,602	6.3490	2.128	2.128	2.132	2.128	2.169	84,788,516	2.1449	-1.25%
2009-11-11	0	6.380	6.360	6.380	6.270	6.390	26,515,096	167,634,585	6.3222	2.155	2.149	2.155	2.118	2.159	78,487,046	2.1358	0.63%
2009-11-10	0	6.340	6.330	6.340	6.240	6.430	51,554,420	326,816,105	6.3392	2.142	2.138	2.142	2.108	2.172	152,605,676	2.1416	-0.63%
2009-11-09	0	6.380	6.370	6.380	6.210	6.390	44,249,970	280,774,061	6.3452	2.155	2.152	2.155	2.098	2.159	130,983,853	2.1436	1.43%
2009-11-06	0	6.290	6.280	6.300	6.210	6.300	38,043,949	238,704,641	6.2744	2.125	2.122	2.128	2.098	2.128	112,613,478	2.1197	1.78%
2009-11-05	0	6.180	6.150	6.180	6.010	6.180	40,739,054	250,816,446	6.1567	2.088	2.078	2.088	2.030	2.088	120,591,229	2.0799	0.98%
2009-11-04	0	6.120	6.100	6.120	5.930	6.160	53,950,187	329,726,791	6.1117	2.068	2.061	2.068	2.003	2.081	159,697,359	2.0647	2.86%
2009-11-03	0	5.950	5.940	5.950	5.900	6.030	31,663,508	188,659,970	5.9583	2.010	2.007	2.010	1.993	2.037	93,726,804	2.0129	0.51%
2009-11-02	0	5.920	5.910	5.930	5.680	6.010	51,711,098	305,122,582	5.9005	2.000	1.997	2.003	1.919	2.030	153,069,456	1.9934	-0.34%
2009-10-30	0	5.940	5.920	5.930	5.820	5.970	38,742,016	229,407,752	5.9214	2.007	2.000	2.003	1.966	2.017	114,679,818	2.0004	4.95%
2009-10-29	0	5.660	5.650	5.670	5.630	5.750	50,736,916	288,648,357	5.6891	1.912	1.909	1.915	1.902	1.943	150,185,791	1.9219	-3.41%
2009-10-28	0	5.860	5.860	5.890	5.850	6.020	24,224,870	143,867,094	5.9388	1.980	1.980	1.990	1.976	2.034	71,707,773	2.0063	-2.82%
2009-10-27	0	6.030	6.030	6.040	5.840	6.090	64,037,412	385,830,081	6.0251	2.037	2.037	2.040	1.973	2.057	189,556,444	2.0354	0.67%
2009-10-23	0	5.990	5.990	6.000	5.910	6.000	51,334,817	306,720,529	5.9749	2.024	2.024	2.027	1.997	2.027	151,955,631	2.0185	1.87%
2009-10-22	0	5.880	5.850	5.880	5.680	5.880	50,935,103	295,323,858	5.7980	1.986	1.976	1.986	1.919	1.986	150,772,442	1.9587	1.91%
2009-10-21	0	5.770	5.740	5.750	5.730	5.800	32,518,687	187,216,877	5.7572	1.949	1.939	1.943	1.936	1.959	96,258,210	1.9449	-0.17%
2009-10-20	0	5.780	5.780	5.790	5.670	5.820	87,080,658	501,902,163	5.7636	1.953	1.953	1.956	1.915	1.966	257,766,505	1.9471	2.30%
2009-10-19	0	5.650	5.650	5.670	5.420	5.670	36,470,617	202,732,423	5.5588	1.909	1.909	1.915	1.831	1.915	107,956,275	1.8779	3.29%
2009-10-16	0	5.470	5.460	5.470	5.440	5.690	61,708,705	341,942,846	5.5412	1.848	1.845	1.848	1.838	1.922	182,663,264	1.8720	-2.84%
2009-10-15	0	5.630	5.630	5.640	5.580	5.700	81,757,849	462,184,395	5.6531	1.902	1.902	1.905	1.885	1.926	242,010,516	1.9098	2.18%
2009-10-14	0	5.510	5.500	5.510	5.430	5.510	43,825,899	240,079,530	5.4780	1.861	1.858	1.861	1.834	1.861	129,728,565	1.8506	1.29%
2009-10-13	0	5.440	5.420	5.450	5.400	5.540	49,213,238	269,466,033	5.4755	1.838	1.831	1.841	1.824	1.872	145,675,568	1.8498	-0.55%
2009-10-12	0	5.470	5.450	5.460	5.360	5.480	50,704,094	276,194,276	5.4472	1.848	1.841	1.845	1.811	1.851	150,088,635	1.8402	1.48%
2009-10-09	0	5.390	5.370	5.390	5.330	5.420	39,954,021	215,121,532	5.3842	1.821	1.814	1.821	1.801	1.831	118,267,461	1.8189	0.00%
2009-10-08	0	5.390	5.380	5.390	5.170	5.400	86,071,046	458,069,857	5.3220	1.821	1.818	1.821	1.747	1.824	254,777,963	1.7979	5.07%
2009-10-07	0	5.130	5.130	5.140	4.980	5.180	61,625,812	315,683,885	5.1226	1.733	1.733	1.736	1.682	1.750	182,417,893	1.7306	3.64%
2009-10-06	0	4.950	4.950	4.960	4.890	4.980	27,397,152	135,163,655	4.9335	1.672	1.672	1.676	1.652	1.682	81,098,010	1.6667	1.43%
2009-10-05	0	4.880	4.880	4.890	4.850	4.960	22,990,511	112,468,750	4.8920	1.649	1.649	1.652	1.638	1.676	68,053,961	1.6526	-0.61%
2009-10-02	0	4.910	4.900	4.930	4.860	4.970	37,789,315	185,351,489	4.9049	1.659	1.655	1.665	1.642	1.679	111,859,739	1.6570	-3.91%
2009-09-30	0	5.110	5.090	5.140	4.960	5.150	21,233,467	108,482,644	5.1090	1.726	1.720	1.736	1.676	1.740	62,852,954	1.7260	0.39%
2009-09-29	0	5.090	5.060	5.100	5.050	5.140	23,375,514	119,195,235	5.0991	1.720	1.709	1.723	1.706	1.736	69,193,604	1.7226	2.41%
2009-09-28	0	4.970	4.980	5.000	4.950	5.120	18,478,622	92,557,883	5.0089	1.679	1.682	1.689	1.672	1.730	54,698,367	1.6922	-3.31%
2009-09-25	0	5.140	5.120	5.130	5.020	5.170	21,214,054	108,222,901	5.1015	1.736	1.730	1.733	1.696	1.747	62,795,490	1.7234	0.98%
2009-09-24	0	5.090	5.090	5.100	5.030	5.250	39,187,224	199,633,276	5.0943	1.720	1.720	1.723	1.699	1.774	115,997,674	1.7210	-3.05%
2009-09-23	0	5.250	5.250	5.270	5.170	5.280	32,960,288	172,631,175	5.2376	1.774	1.774	1.780	1.747	1.784	97,565,389	1.7694	0.57%
2009-09-22	0	5.220	5.210	5.220	5.150	5.280	28,621,779	148,852,066	5.2007	1.763	1.760	1.763	1.740	1.784	84,723,015	1.7569	0.38%
2009-09-21	0	5.200	5.180	5.200	5.150	5.270	50,617,112	263,584,401	5.2074	1.757	1.750	1.757	1.740	1.780	149,831,160	1.7592	-2.44%
2009-09-18	0	5.330	5.340	5.350	5.210	5.420	29,809,275	157,886,838	5.2966	1.801	1.804	1.807	1.760	1.831	88,238,109	1.7893	-0.74%
2009-09-17	0	5.370	5.370	5.380	5.340	5.400	65,165,187	349,749,616	5.3671	1.814	1.814	1.818	1.804	1.824	192,894,758	1.8132	1.90%
2009-09-16	0	5.270	5.270	5.280	5.110	5.280	61,135,846	318,632,836	5.2119	1.780	1.780	1.784	1.726	1.784	180,967,550	1.7607	2.93%
2009-09-15	0	5.120	5.120	5.130	5.070	5.160	25,830,312	131,896,797	5.1063	1.730	1.730	1.733	1.713	1.743	76,460,024	1.7250	0.39%
2009-09-14	0	5.100	5.080	5.100	5.060	5.170	58,062,079	296,316,441	5.1034	1.723	1.716	1.723	1.709	1.747	171,868,926	1.7241	-2.86%
2009-09-11	0	5.250	5.250	5.260	5.140	5.260	62,458,190	326,441,886	5.2266	1.774	1.774	1.777	1.736	1.777	184,881,806	1.7657	1.94%
2009-09-10	0	5.150	5.150	5.170	5.060	5.230	56,316,058	291,218,439	5.1711	1.740	1.740	1.747	1.709	1.767	166,700,548	1.7470	2.18%
2009-09-09	0	5.040	5.040	5.050	5.000	5.080	27,320,481	137,276,890	5.0247	1.703	1.703	1.706	1.689	1.716	80,871,057	1.6975	-0.79%
2009-09-08	0	5.080	5.090	5.100	4.870	5.100	102,118,233	513,494,005	5.0284	1.716	1.720	1.723	1.645	1.723	302,279,066	1.6987	3.89%
2009-09-07	0	4.890	4.890	4.900	4.820	4.900	30,634,370	149,191,141	4.8701	1.652	1.652	1.655	1.628	1.655	90,680,464	1.6452	2.09%
2009-09-04	0	4.790	4.770	4.800	4.690	4.820	54,475,500	258,958,709	4.7537	1.618	1.611	1.622	1.584	1.628	161,252,333	1.6059	3.68%
2009-09-03	0	4.620	4.610	4.620	4.540	4.680	35,032,000	161,364,804	4.6062	1.561	1.557	1.561	1.534	1.581	103,697,841	1.5561	1.99%
2009-09-02	0	4.530	4.520	4.540	4.520	4.640	56,377,616	257,322,815	4.5643	1.530	1.527	1.534	1.527	1.568	166,882,765	1.5419	-3.21%
2009-09-01	0	4.680	4.680	4.690	4.600	4.720	33,244,013	154,912,224	4.6599	1.581	1.581	1.584	1.554	1.595	98,405,240	1.5742	0.21%
2009-08-31	0	4.670	4.640	4.690	4.590	4.700	37,114,364	171,736,288	4.6272	1.578	1.568	1.584	1.551	1.588	109,861,824	1.5632	-1.68%
2009-08-28	0	4.750	4.750	4.760	4.690	4.920	61,332,512	292,966,337	4.7767	1.605	1.605	1.608	1.584	1.662	181,549,699	1.6137	-4.23%
2009-08-27	0	4.960	4.950	4.960	4.750	4.970	41,896,729	204,102,559	4.8716	1.676	1.672	1.676	1.605	1.679	124,018,050	1.6457	1.85%
2009-08-26	0	4.870	4.870	4.880	4.840	4.930	21,902,748	106,690,078	4.8711	1.645	1.645	1.649	1.635	1.665	64,834,085	1.6456	-1.22%
2009-08-25	0	4.930	4.920	4.930	4.800	4.950	33,579,632	164,457,135	4.8975	1.665	1.662	1.665	1.622	1.672	99,398,702	1.6545	0.00%
2009-08-24	0	4.930	4.920	4.930	4.870	4.970	40,213,227	198,276,859	4.9306	1.665	1.662	1.665	1.645	1.679	119,034,734	1.6657	2.07%
2009-08-21	0	4.830	4.810	4.820	4.750	4.900	34,417,002	166,691,803	4.8433	1.632	1.625	1.628	1.605	1.655	101,877,392	1.6362	0.21%
2009-08-20	0	4.820	4.820	4.830	4.730	4.880	42,049,906	201,649,326	4.7955	1.628	1.628	1.632	1.598	1.649	124,471,468	1.6200	2.99%
2009-08-19	0	4.680	4.680	4.690	4.580	4.740	29,887,000	139,490,080	4.6672	1.581	1.581	1.584	1.547	1.601	88,468,182	1.5767	-0.64%
2009-08-18	0	4.710	4.700	4.710	4.600	4.800	57,955,113	272,209,324	4.6969	1.591	1.588	1.591	1.554	1.622	171,552,297	1.5867	0.00%
2009-08-17	0	4.710	4.710	4.720	4.650	4.900	44,600,086	212,850,633	4.7724	1.591	1.591	1.595	1.571	1.655	132,020,227	1.6123	-4.66%
2009-08-14	0	4.940	4.930	4.950	4.790	4.960	59,182,476	287,479,866	4.8575	1.669	1.665	1.672	1.618	1.676	175,185,401	1.6410	3.35%
2009-08-13	0	4.780	4.780	4.790	4.740	4.830	68,607,391	328,392,843	4.7866	1.615	1.615	1.618	1.601	1.632	203,083,989	1.6170	1.06%
2009-08-12	0	4.730	4.720	4.730	4.700	4.850	85,454,752	407,848,596	4.7727	1.598	1.595	1.598	1.588	1.638	252,953,678	1.6123	-4.64%
2009-08-11	0	4.960	4.950	4.960	4.830	4.980	30,640,139	150,509,832	4.9122	1.676	1.672	1.676	1.632	1.682	90,697,541	1.6595	0.61%
2009-08-10	0	4.930	4.930	4.940	4.860	5.000	73,077,371	359,812,084	4.9237	1.665	1.665	1.669	1.642	1.689	216,315,528	1.6634	1.02%
2009-08-07	0	4.880	4.870	4.880	4.790	4.940	89,571,074	434,596,436	4.8520	1.649	1.645	1.649	1.618	1.669	265,138,358	1.6391	-1.61%
2009-08-06	0	4.960	4.950	4.970	4.900	5.000	91,013,697	449,624,125	4.9402	1.676	1.672	1.679	1.655	1.689	269,408,651	1.6689	-1.20%
2009-08-05	0	5.020	5.020	5.040	5.000	5.200	94,252,072	479,567,791	5.0881	1.696	1.696	1.703	1.689	1.757	278,994,529	1.7189	-3.83%
2009-08-04	0	5.220	5.210	5.220	5.160	5.460	57,841,500	304,661,939	5.2672	1.763	1.760	1.763	1.743	1.845	171,215,992	1.7794	-2.97%
2009-08-03	0	5.380	5.370	5.380	5.350	5.500	29,118,790	157,328,204	5.4030	1.818	1.814	1.818	1.807	1.858	86,194,212	1.8253	-0.37%
2009-07-31	0	5.400	5.390	5.400	5.350	5.560	85,296,708	465,834,970	5.4613	1.824	1.821	1.824	1.807	1.878	252,485,854	1.8450	2.27%
2009-07-30	0	5.280	5.270	5.280	5.170	5.350	60,697,684	320,405,642	5.2787	1.784	1.780	1.784	1.747	1.807	179,670,552	1.7833	0.19%
2009-07-29	0	5.270	5.270	5.300	5.110	5.470	44,919,509	238,536,087	5.3103	1.780	1.780	1.790	1.726	1.848	132,965,748	1.7940	-2.23%
2009-07-28	0	5.390	5.390	5.400	5.370	5.590	67,629,445	368,212,157	5.4446	1.821	1.821	1.824	1.814	1.888	200,189,182	1.8393	-3.75%
2009-07-27	0	5.600	5.590	5.600	5.520	5.690	30,109,861	168,129,932	5.5839	1.892	1.888	1.892	1.865	1.922	89,127,871	1.8864	-0.88%
2009-07-24	0	5.650	5.610	5.650	5.490	5.650	36,774,317	206,665,150	5.6198	1.909	1.895	1.909	1.855	1.909	108,855,254	1.8985	1.80%
2009-07-23	0	5.550	5.540	5.550	5.380	5.550	27,021,477	148,768,298	5.5056	1.875	1.872	1.875	1.818	1.875	79,985,979	1.8599	2.40%
2009-07-22	0	5.420	5.420	5.430	5.380	5.550	24,141,996	132,104,454	5.4720	1.831	1.831	1.834	1.818	1.875	71,462,459	1.8486	-1.09%
2009-07-21	0	5.480	5.460	5.490	5.370	5.550	41,126,157	224,016,283	5.4471	1.851	1.845	1.855	1.814	1.875	121,737,088	1.8402	1.67%
2009-07-20	0	5.390	5.360	5.380	5.270	5.410	42,234,176	226,263,261	5.3573	1.821	1.811	1.818	1.780	1.828	125,016,923	1.8099	3.85%
2009-07-17	0	5.190	5.180	5.190	5.090	5.250	27,236,186	141,246,796	5.1860	1.753	1.750	1.753	1.720	1.774	80,621,537	1.7520	2.17%
2009-07-16	0	5.080	5.050	5.060	5.060	5.210	21,578,222	111,059,499	5.1468	1.716	1.706	1.709	1.709	1.760	63,873,459	1.7387	-0.20%
2009-07-15	0	5.090	5.070	5.080	5.070	5.140	27,652,530	141,113,644	5.1031	1.720	1.713	1.716	1.713	1.736	81,853,952	1.7240	0.59%
2009-07-14	0	5.060	5.060	5.070	4.970	5.070	27,088,110	136,087,190	5.0239	1.709	1.709	1.713	1.679	1.713	80,183,219	1.6972	3.69%
2009-07-13	0	4.880	4.880	4.890	4.850	5.100	43,100,380	214,734,685	4.9822	1.649	1.649	1.652	1.638	1.723	127,580,964	1.6831	-2.98%
2009-07-10	0	5.030	5.030	5.040	5.010	5.100	20,879,155	105,574,796	5.0565	1.699	1.699	1.703	1.693	1.723	61,804,159	1.7082	-1.18%
2009-07-09	0	5.090	5.090	5.100	4.950	5.120	24,360,286	122,778,818	5.0401	1.720	1.720	1.723	1.672	1.730	72,108,617	1.7027	2.00%
2009-07-08	0	4.990	5.000	5.010	4.930	5.080	32,769,602	163,686,680	4.9951	1.686	1.689	1.693	1.665	1.716	97,000,941	1.6875	-2.54%
2009-07-07	0	5.120	5.110	5.120	5.100	5.260	33,051,964	171,172,426	5.1789	1.730	1.726	1.730	1.723	1.777	97,836,758	1.7496	-1.54%
2009-07-06	0	5.200	5.200	5.210	5.140	5.280	32,383,955	168,914,169	5.2160	1.757	1.757	1.760	1.736	1.784	95,859,392	1.7621	-1.33%
2009-07-03	0	5.270	5.260	5.270	5.030	5.310	54,321,367	283,698,955	5.2226	1.780	1.777	1.780	1.699	1.794	160,796,085	1.7643	2.53%
2009-07-02	0	5.140	5.130	5.140	5.100	5.170	71,109,532	364,857,870	5.1309	1.736	1.733	1.736	1.723	1.747	210,490,549	1.7334	2.19%
2009-06-30	0	5.030	5.000	5.010	4.990	5.130	90,656,426	456,890,661	5.0398	1.699	1.689	1.693	1.686	1.733	268,351,097	1.7026	1.62%
2009-06-29	0	4.950	4.920	4.960	4.900	5.000	31,947,010	158,566,360	4.9634	1.672	1.662	1.676	1.655	1.689	94,565,995	1.6768	0.20%
2009-06-26	0	4.940	4.940	4.950	4.780	4.990	50,900,855	250,114,603	4.9138	1.669	1.669	1.672	1.615	1.686	150,671,065	1.6600	3.13%
2009-06-25	0	4.790	4.760	4.800	4.680	4.830	46,517,849	220,872,662	4.7481	1.618	1.608	1.622	1.581	1.632	137,696,977	1.6040	1.91%
2009-06-24	0	4.700	4.690	4.700	4.540	4.710	56,925,853	264,276,842	4.6425	1.588	1.584	1.588	1.534	1.591	168,505,596	1.5684	1.95%
2009-06-23	0	4.610	4.620	4.640	4.540	4.710	51,557,107	237,807,122	4.6125	1.557	1.561	1.568	1.534	1.591	152,613,629	1.5582	-3.15%
2009-06-22	0	4.760	4.750	4.770	4.570	4.880	51,112,325	242,907,081	4.7524	1.608	1.605	1.611	1.544	1.649	151,297,035	1.6055	2.59%
2009-06-19	0	4.640	4.500	4.510	4.510	4.740	55,156,484	256,033,274	4.6419	1.568	1.520	1.524	1.524	1.601	163,268,106	1.5682	-0.22%
2009-06-18	0	4.650	4.620	4.650	4.560	4.810	49,316,450	230,209,942	4.6680	1.571	1.561	1.571	1.540	1.625	145,981,085	1.5770	-3.93%
2009-06-17	0	4.840	4.790	4.840	4.660	4.850	33,223,035	157,950,991	4.7543	1.635	1.618	1.635	1.574	1.638	98,343,143	1.6061	0.21%
2009-06-16	0	4.830	4.780	4.840	4.640	4.890	48,548,983	230,745,375	4.7528	1.632	1.615	1.635	1.568	1.652	143,709,314	1.6056	-0.82%
2009-06-15	0	4.870	4.860	4.880	4.840	5.050	38,780,035	190,932,730	4.9235	1.645	1.642	1.649	1.635	1.706	114,792,358	1.6633	-1.62%
2009-06-12	0	4.950	4.950	4.970	4.870	5.080	52,028,474	258,622,165	4.9708	1.672	1.672	1.679	1.645	1.716	154,008,918	1.6793	-0.40%
2009-06-11	0	4.970	4.930	4.970	4.850	5.000	55,674,955	275,840,185	4.9545	1.679	1.665	1.679	1.638	1.689	164,802,826	1.6738	1.43%
2009-06-10	0	4.900	4.900	4.910	4.600	4.980	94,986,025	458,272,117	4.8246	1.655	1.655	1.659	1.554	1.682	281,167,095	1.6299	7.69%
2009-06-09	0	4.550	4.540	4.550	4.470	4.650	32,416,226	146,749,101	4.5270	1.537	1.534	1.537	1.510	1.571	95,954,917	1.5294	0.89%
2009-06-08	0	4.510	4.530	4.590	4.450	4.630	40,246,315	182,892,789	4.5443	1.524	1.530	1.551	1.503	1.564	119,132,678	1.5352	-0.44%
2009-06-05	0	4.530	4.520	4.550	4.490	4.610	33,759,922	153,338,256	4.5420	1.530	1.527	1.537	1.517	1.557	99,932,376	1.5344	-0.44%
2009-06-04	0	4.550	4.550	4.600	4.500	4.650	69,101,532	314,784,973	4.5554	1.537	1.537	1.554	1.520	1.571	204,546,690	1.5389	-4.01%
2009-06-03	0	4.740	4.710	4.750	4.620	4.790	100,122,554	470,884,044	4.7031	1.601	1.591	1.605	1.561	1.618	296,371,679	1.5888	2.60%
2009-06-02	0	4.620	4.650	4.660	4.460	4.650	85,353,567	390,344,890	4.5733	1.561	1.571	1.574	1.507	1.571	252,654,162	1.5450	0.87%
2009-06-01	0	4.580	4.570	4.580	4.340	4.590	98,571,193	439,997,336	4.4638	1.547	1.544	1.547	1.466	1.551	291,779,512	1.5080	6.02%
2009-05-29	0	4.320	4.300	4.350	4.190	4.400	133,421,976	574,600,586	4.3066	1.459	1.453	1.470	1.415	1.486	394,940,934	1.4549	0.70%
2009-05-27	0	4.290	4.280	4.290	4.200	4.310	86,053,506	365,946,280	4.2525	1.449	1.446	1.449	1.419	1.456	254,726,043	1.4366	3.04%
2009-05-26	0	4.260	4.270	4.280	4.230	4.350	36,741,741	157,972,928	4.2995	1.406	1.410	1.413	1.397	1.436	111,286,448	1.4195	-1.39%
2009-05-25	0	4.320	4.320	4.330	4.090	4.360	48,917,120	207,501,436	4.2419	1.426	1.426	1.430	1.350	1.439	148,164,251	1.4005	2.61%
2009-05-22	0	4.210	4.210	4.220	4.030	4.300	49,495,649	205,086,243	4.1435	1.390	1.390	1.393	1.331	1.420	149,916,548	1.3680	-0.47%
2009-05-21	0	4.230	4.220	4.230	4.210	4.480	47,542,926	204,476,376	4.3009	1.397	1.393	1.397	1.390	1.479	144,001,978	1.4200	-4.51%
2009-05-20	0	4.430	4.410	4.420	4.350	4.530	69,866,756	311,074,972	4.4524	1.463	1.456	1.459	1.436	1.496	211,618,255	1.4700	-0.23%
2009-05-19	0	4.440	4.430	4.440	4.340	4.500	92,840,522	409,231,957	4.4079	1.466	1.463	1.466	1.433	1.486	281,203,113	1.4553	3.74%
2009-05-18	0	4.280	4.280	4.320	3.900	4.350	99,467,983	419,437,363	4.2168	1.413	1.413	1.426	1.288	1.436	301,276,919	1.3922	7.00%
2009-05-15	0	4.000	3.980	4.000	3.870	4.020	65,173,378	259,851,929	3.9871	1.321	1.314	1.321	1.278	1.327	197,402,561	1.3164	4.71%
2009-05-14	0	3.820	3.810	3.820	3.790	3.890	89,358,131	341,083,354	3.8170	1.261	1.258	1.261	1.251	1.284	270,655,357	1.2602	-4.74%
2009-05-13	0	4.010	3.990	4.000	3.970	4.140	91,757,750	368,089,537	4.0115	1.324	1.317	1.321	1.311	1.367	277,923,523	1.3244	-1.72%
2009-05-12	0	4.080	4.090	4.100	3.930	4.140	106,712,232	432,429,192	4.0523	1.347	1.350	1.354	1.298	1.367	323,218,905	1.3379	-1.92%
2009-05-11	0	4.160	4.150	4.170	4.020	4.190	210,720,402	862,032,939	4.0909	1.373	1.370	1.377	1.327	1.383	638,247,521	1.3506	3.74%
2009-05-08	0	4.010	4.010	4.020	3.730	4.030	178,954,073	693,332,980	3.8744	1.324	1.324	1.327	1.231	1.331	542,031,015	1.2791	6.08%
2009-05-07	0	3.780	3.780	3.790	3.730	3.910	185,478,739	709,120,092	3.8232	1.248	1.248	1.251	1.231	1.291	561,793,468	1.2622	2.44%
2009-05-06	0	3.690	3.670	3.680	3.630	3.700	137,694,449	504,641,019	3.6649	1.218	1.212	1.215	1.198	1.222	417,060,426	1.2100	-1.34%
2009-05-05	0	3.740	3.740	3.750	3.690	3.840	118,528,312	445,851,679	3.7616	1.235	1.235	1.238	1.218	1.268	359,008,433	1.2419	1.08%
2009-05-04	0	3.700	3.690	3.700	3.580	3.800	166,861,993	613,545,301	3.6770	1.222	1.218	1.222	1.182	1.255	505,405,515	1.2140	3.64%
2009-04-30	0	3.570	3.540	3.570	3.440	3.620	190,808,880	676,875,902	3.5474	1.179	1.169	1.179	1.136	1.195	577,937,843	1.1712	1.42%
2009-04-29	0	3.520	3.510	3.520	3.350	3.550	217,211,059	755,242,976	3.4770	1.162	1.159	1.162	1.106	1.172	657,906,964	1.1479	5.39%
2009-04-28	0	3.340	3.320	3.340	3.250	3.380	74,609,953	247,670,449	3.3195	1.103	1.096	1.103	1.073	1.116	225,984,846	1.0960	1.83%
2009-04-27	0	3.280	3.260	3.280	3.230	3.340	60,171,667	198,210,181	3.2941	1.083	1.076	1.083	1.066	1.103	182,252,961	1.0876	-1.50%
2009-04-24	0	3.330	3.320	3.340	3.280	3.380	40,461,184	134,991,363	3.3363	1.099	1.096	1.103	1.083	1.116	122,552,207	1.1015	0.00%
2009-04-23	0	3.330	3.330	3.340	3.170	3.340	54,077,550	176,733,227	3.2681	1.099	1.099	1.103	1.047	1.103	163,794,592	1.0790	5.05%
2009-04-22	0	3.170	3.170	3.180	3.140	3.300	95,422,722	309,535,230	3.2438	1.047	1.047	1.050	1.037	1.090	289,024,296	1.0710	-2.46%
2009-04-21	0	3.250	3.250	3.260	3.000	3.290	62,128,388	197,324,806	3.1761	1.073	1.073	1.076	0.990	1.086	188,179,641	1.0486	3.83%
2009-04-20	0	3.130	3.130	3.140	3.060	3.150	90,022,025	280,516,092	3.1161	1.033	1.033	1.037	1.010	1.040	272,666,214	1.0288	1.29%
2009-04-17	0	3.090	3.090	3.100	3.070	3.270	87,453,330	276,093,810	3.1570	1.020	1.020	1.023	1.014	1.080	264,885,937	1.0423	-4.04%
2009-04-16	0	3.220	3.230	3.240	3.210	3.410	77,404,195	253,451,029	3.2744	1.063	1.066	1.070	1.060	1.126	234,448,279	1.0811	-4.17%
2009-04-15	0	3.360	3.350	3.360	3.240	3.360	42,140,603	139,520,784	3.3108	1.109	1.106	1.109	1.070	1.109	127,638,972	1.0931	-0.88%
2009-04-14	0	3.390	3.390	3.400	3.300	3.420	86,070,775	290,694,738	3.3774	1.119	1.119	1.123	1.090	1.129	260,698,339	1.1151	3.99%
2009-04-09	0	3.260	3.260	3.270	3.150	3.280	43,226,710	140,384,241	3.2476	1.076	1.076	1.080	1.040	1.083	130,928,663	1.0722	4.15%
2009-04-08	0	3.130	3.130	3.150	3.070	3.160	50,635,544	157,707,420	3.1146	1.033	1.033	1.040	1.014	1.043	153,369,157	1.0283	-2.49%
2009-04-07	0	3.210	3.200	3.220	3.150	3.280	48,320,000	155,394,630	3.2159	1.060	1.056	1.063	1.040	1.083	146,355,644	1.0618	-1.83%
2009-04-06	0	3.270	3.250	3.260	3.200	3.280	49,249,811	160,038,143	3.2495	1.080	1.073	1.076	1.056	1.083	149,171,933	1.0728	2.83%
2009-04-03	0	3.180	3.170	3.180	3.060	3.210	45,193,032	141,362,016	3.1280	1.050	1.047	1.050	1.010	1.060	136,884,423	1.0327	1.92%
2009-04-02	0	3.120	3.090	3.100	2.990	3.160	41,355,625	128,195,855	3.0998	1.030	1.020	1.023	0.987	1.043	125,261,365	1.0234	6.85%
2009-04-01	0	2.920	2.910	2.920	2.900	2.990	20,003,553	58,912,040	2.9451	0.964	0.961	0.964	0.957	0.987	60,588,429	0.9723	-0.34%
2009-03-31	0	2.930	2.940	2.950	2.900	2.990	37,808,188	111,470,791	2.9483	0.967	0.971	0.974	0.957	0.987	114,516,592	0.9734	1.74%
2009-03-30	0	2.880	2.870	2.880	2.870	3.090	48,829,764	143,763,621	2.9442	0.951	0.948	0.951	0.948	1.020	147,899,660	0.9720	-7.40%
2009-03-27	0	3.110	3.110	3.120	3.060	3.180	59,571,682	185,446,101	3.1130	1.027	1.027	1.030	1.010	1.050	180,435,677	1.0278	-1.58%
2009-03-26	0	3.160	3.150	3.160	3.050	3.170	127,514,373	398,459,201	3.1248	1.043	1.040	1.043	1.007	1.047	386,226,164	1.0317	6.04%
2009-03-25	0	2.980	2.980	2.990	2.960	3.060	33,323,934	100,628,453	3.0197	0.984	0.984	0.987	0.977	1.010	100,934,309	0.9970	-2.30%
2009-03-24	0	3.050	3.040	3.050	3.020	3.120	60,378,683	185,308,983	3.0691	1.007	1.004	1.007	0.997	1.030	182,879,989	1.0133	1.67%
2009-03-23	0	3.000	2.980	3.000	2.880	3.000	37,550,148	110,440,649	2.9412	0.990	0.984	0.990	0.951	0.990	113,735,019	0.9710	6.01%
2009-03-20	0	2.830	2.830	2.840	2.830	2.940	26,066,449	74,915,846	2.8740	0.934	0.934	0.938	0.934	0.971	78,952,234	0.9489	-5.03%
2009-03-19	0	2.980	2.980	2.990	2.940	3.020	26,786,000	79,860,460	2.9814	0.984	0.984	0.987	0.971	0.997	81,131,670	0.9843	0.00%
2009-03-18	0	2.980	2.980	2.990	2.980	3.080	28,750,538	86,532,577	3.0098	0.984	0.984	0.987	0.984	1.017	87,082,026	0.9937	-1.32%
2009-03-17	0	3.020	3.020	3.040	2.990	3.080	45,767,606	138,902,581	3.0350	0.997	0.997	1.004	0.987	1.017	138,624,741	1.0020	-0.33%
2009-03-16	0	3.030	3.020	3.030	2.920	3.030	50,442,068	150,578,500	2.9852	1.000	0.997	1.000	0.964	1.000	152,783,141	0.9856	3.77%
2009-03-13	0	2.920	2.910	2.920	2.880	2.960	27,386,968	79,823,379	2.9146	0.964	0.961	0.964	0.951	0.977	82,951,932	0.9623	3.18%
2009-03-12	0	2.830	2.830	2.860	2.810	2.870	28,877,709	81,794,709	2.8325	0.934	0.934	0.944	0.928	0.948	87,467,212	0.9351	-1.05%
2009-03-11	0	2.860	2.840	2.860	2.830	2.960	37,133,257	106,743,645	2.8746	0.944	0.938	0.944	0.934	0.977	112,472,305	0.9491	1.42%
2009-03-10	0	2.820	2.820	2.840	2.800	2.870	34,570,732	98,023,731	2.8355	0.931	0.931	0.938	0.924	0.948	104,710,715	0.9361	0.00%
2009-03-09	0	2.820	2.810	2.820	2.810	2.960	37,339,941	106,740,236	2.8586	0.931	0.928	0.931	0.928	0.977	113,098,326	0.9438	-1.40%
2009-03-06	0	2.860	2.840	2.860	2.770	2.860	43,914,000	124,550,480	2.8362	0.944	0.938	0.944	0.915	0.944	133,010,384	0.9364	1.78%
2009-03-05	0	2.810	2.810	2.820	2.780	2.870	34,068,891	95,792,497	2.8117	0.928	0.928	0.931	0.918	0.948	103,190,697	0.9283	-1.40%
2009-03-04	0	2.850	2.820	2.850	2.660	2.870	36,884,256	102,587,728	2.7813	0.941	0.931	0.941	0.878	0.948	111,718,110	0.9183	4.78%
2009-03-03	0	2.720	2.720	2.730	2.570	2.760	32,495,186	87,197,355	2.6834	0.898	0.898	0.901	0.848	0.911	98,424,128	0.8859	1.12%
2009-03-02	0	2.690	2.690	2.700	2.690	2.780	68,915,608	188,574,764	2.7363	0.888	0.888	0.891	0.888	0.918	208,737,339	0.9034	-4.27%
2009-02-27	0	2.810	2.810	2.820	2.800	2.850	62,998,514	177,530,065	2.8180	0.928	0.928	0.931	0.924	0.941	190,815,151	0.9304	-0.35%
2009-02-26	0	2.820	2.810	2.820	2.810	2.910	27,300,214	77,127,137	2.8251	0.931	0.928	0.931	0.928	0.961	82,689,164	0.9327	-1.74%
2009-02-25	0	2.870	2.870	2.880	2.830	2.920	20,766,689	59,632,597	2.8716	0.948	0.948	0.951	0.934	0.964	62,899,879	0.9481	1.77%
2009-02-24	0	2.820	2.820	2.840	2.790	2.850	41,903,455	118,282,391	2.8227	0.931	0.931	0.938	0.921	0.941	126,920,678	0.9319	-4.08%
2009-02-23	0	2.940	2.940	2.950	2.790	2.940	31,026,615	88,721,688	2.8595	0.971	0.971	0.974	0.921	0.971	93,975,998	0.9441	4.63%
2009-02-20	0	2.810	2.810	2.820	2.750	2.820	33,480,502	93,281,437	2.7861	0.928	0.928	0.931	0.908	0.931	101,408,536	0.9199	-0.35%
2009-02-19	0	2.820	2.820	2.830	2.800	2.840	22,890,000	64,573,460	2.8210	0.931	0.931	0.934	0.924	0.938	69,331,140	0.9314	0.00%
2009-02-18	0	2.820	2.820	2.840	2.770	2.840	29,678,214	83,598,614	2.8168	0.931	0.931	0.938	0.915	0.938	89,891,849	0.9300	0.00%
2009-02-17	0	2.820	2.820	2.830	2.800	2.900	24,135,257	68,184,853	2.8251	0.931	0.931	0.934	0.924	0.957	73,102,878	0.9327	-4.08%
2009-02-16	0	2.940	2.910	2.940	2.870	2.940	23,032,000	66,652,060	2.8939	0.971	0.961	0.971	0.948	0.971	69,761,242	0.9554	1.73%
2009-02-13	0	2.890	2.890	2.900	2.790	2.900	17,172,057	49,288,128	2.8703	0.954	0.954	0.957	0.921	0.957	52,012,158	0.9476	2.85%
2009-02-12	0	2.810	2.810	2.820	2.790	2.840	30,832,000	86,546,530	2.8070	0.928	0.928	0.931	0.921	0.938	93,386,532	0.9268	-1.40%
2009-02-11	0	2.850	2.840	2.850	2.830	2.890	29,708,000	85,025,950	2.8621	0.941	0.938	0.941	0.934	0.954	89,982,067	0.9449	-3.39%
2009-02-10	0	2.950	2.940	2.950	2.900	3.040	24,498,058	72,585,522	2.9629	0.974	0.971	0.974	0.957	1.004	74,201,760	0.9782	-2.64%
2009-02-09	0	3.030	3.000	3.030	2.970	3.080	33,967,913	102,116,797	3.0063	1.000	0.990	1.000	0.981	1.017	102,884,847	0.9925	0.33%
2009-02-06	0	3.020	3.010	3.020	2.980	3.080	39,280,400	118,763,061	3.0235	0.997	0.994	0.997	0.984	1.017	118,975,750	0.9982	1.68%
2009-02-05	0	2.970	2.970	2.980	2.890	3.020	58,196,350	171,833,999	2.9527	0.981	0.981	0.984	0.954	0.997	176,269,957	0.9748	2.41%
2009-02-04	0	2.900	2.890	2.900	2.830	2.900	38,305,000	109,563,870	2.8603	0.957	0.954	0.957	0.934	0.957	116,021,377	0.9443	3.20%
2009-02-03	0	2.810	2.810	2.820	2.810	2.870	21,435,800	60,598,520	2.8270	0.928	0.928	0.931	0.928	0.948	64,926,538	0.9333	0.00%
2009-02-02	0	2.810	2.810	2.820	2.800	2.920	21,364,551	60,706,482	2.8415	0.928	0.928	0.931	0.924	0.964	64,710,733	0.9381	-4.42%
2009-01-30	0	2.940	2.900	2.940	2.760	2.940	51,373,200	147,574,335	2.8726	0.971	0.957	0.971	0.911	0.971	155,603,431	0.9484	4.26%
2009-01-29	0	2.820	2.820	2.830	2.820	2.970	32,828,844	94,649,556	2.8831	0.931	0.931	0.934	0.931	0.981	99,434,740	0.9519	0.00%
2009-01-23	0	2.820	2.820	2.840	2.700	2.880	39,166,722	109,513,865	2.7961	0.931	0.931	0.938	0.891	0.951	118,631,433	0.9231	-0.35%
2009-01-22	0	2.830	2.830	2.850	2.810	2.900	32,088,516	91,600,499	2.8546	0.934	0.934	0.941	0.928	0.957	97,192,372	0.9425	1.80%
2009-01-21	0	2.780	2.770	2.780	2.730	2.850	69,479,000	194,537,310	2.7999	0.918	0.915	0.918	0.901	0.941	210,443,787	0.9244	1.09%
2009-01-20	0	2.750	2.740	2.750	2.670	2.760	38,452,283	104,871,954	2.7273	0.908	0.905	0.908	0.882	0.911	116,467,480	0.9004	-2.14%
2009-01-19	0	2.810	2.810	2.820	2.730	2.840	48,160,040	135,146,949	2.8062	0.928	0.928	0.931	0.901	0.938	145,871,144	0.9265	2.18%
2009-01-16	0	2.750	2.740	2.750	2.590	2.750	132,932,000	357,587,500	2.6900	0.908	0.905	0.908	0.855	0.908	402,635,524	0.8881	4.96%
2009-01-15	0	2.620	2.620	2.630	2.510	2.670	66,099,080	170,926,898	2.5859	0.865	0.865	0.868	0.829	0.882	200,206,404	0.8538	-2.96%
2009-01-14	0	2.700	2.690	2.700	2.610	2.740	37,264,654	99,903,848	2.6809	0.891	0.888	0.891	0.862	0.905	112,870,291	0.8851	2.27%
2009-01-13	0	2.640	2.630	2.640	2.610	2.700	54,636,000	145,635,360	2.6656	0.872	0.868	0.872	0.862	0.891	165,486,072	0.8800	-2.58%
2009-01-12	0	2.710	2.700	2.710	2.700	2.790	43,800,986	119,852,020	2.7363	0.895	0.891	0.895	0.891	0.921	132,668,078	0.9034	-2.87%
2009-01-09	0	2.790	2.780	2.790	2.700	2.850	38,025,157	105,302,835	2.7693	0.921	0.918	0.921	0.891	0.941	115,173,766	0.9143	2.57%
2009-01-08	0	2.720	2.720	2.740	2.680	2.830	50,715,128	139,889,828	2.7583	0.898	0.898	0.905	0.885	0.934	153,610,208	0.9107	-2.16%
2009-01-07	0	2.780	2.780	2.800	2.780	3.050	57,231,947	165,617,435	2.8938	0.918	0.918	0.924	0.918	1.007	173,348,892	0.9554	-7.33%
2009-01-06	0	3.000	2.980	3.000	2.930	3.040	41,917,436	125,510,095	2.9942	0.990	0.984	0.990	0.967	1.004	126,963,025	0.9886	1.69%
2009-01-05	0	2.950	2.950	2.960	2.810	2.980	52,224,893	152,189,976	2.9141	0.974	0.974	0.977	0.928	0.984	158,183,110	0.9621	6.12%
2009-01-02	0	2.780	2.760	2.780	2.620	2.780	24,706,500	66,830,735	2.7050	0.918	0.911	0.918	0.865	0.918	74,833,107	0.8931	4.91%
2008-12-31	0	2.650	2.630	2.650	2.610	2.680	18,852,420	49,833,524	2.6433	0.875	0.868	0.875	0.862	0.885	57,101,781	0.8727	2.32%
2008-12-30	0	2.590	2.580	2.590	2.590	2.730	25,517,919	67,944,970	2.6626	0.855	0.852	0.855	0.855	0.901	77,290,800	0.8791	-3.36%
2008-12-29	0	2.680	2.680	2.690	2.610	2.700	11,259,000	29,991,080	2.6637	0.885	0.885	0.888	0.862	0.891	34,102,198	0.8794	0.75%
2008-12-24	0	2.660	2.660	2.680	2.620	2.690	17,431,429	46,372,436	2.6603	0.878	0.878	0.885	0.865	0.888	52,797,765	0.8783	-1.12%
2008-12-23	0	2.690	2.690	2.700	2.690	2.790	24,218,461	65,797,023	2.7168	0.888	0.888	0.891	0.888	0.921	73,354,894	0.8970	-4.61%
2008-12-22	0	2.820	2.810	2.820	2.790	2.930	29,214,000	83,489,060	2.8578	0.931	0.928	0.931	0.921	0.967	88,485,799	0.9435	-2.08%
2008-12-19	0	2.880	2.880	2.920	2.880	3.050	55,552,387	163,623,751	2.9454	0.951	0.951	0.964	0.951	1.007	168,261,701	0.9724	-4.95%
2008-12-18	0	3.030	3.000	3.030	2.880	3.030	34,392,175	102,207,689	2.9718	1.000	0.990	1.000	0.951	1.000	104,169,887	0.9812	2.02%
2008-12-17	0	2.970	2.950	2.970	2.870	2.970	51,735,735	150,990,257	2.9185	0.981	0.974	0.981	0.948	0.981	156,701,507	0.9636	7.61%
2008-12-16	0	2.760	2.760	2.790	2.680	2.830	26,860,341	74,492,054	2.7733	0.911	0.911	0.921	0.885	0.934	81,356,840	0.9156	1.47%
2008-12-15	0	2.720	2.720	2.730	2.710	2.870	26,701,009	74,560,535	2.7924	0.898	0.898	0.901	0.895	0.948	80,874,242	0.9219	-1.09%
2008-12-12	0	2.750	2.740	2.750	2.680	2.980	64,380,002	178,259,929	2.7689	0.908	0.905	0.908	0.885	0.984	194,999,517	0.9142	-8.64%
2008-12-11	0	3.010	3.000	3.010	2.940	3.080	87,363,725	262,375,911	3.0033	0.994	0.990	0.994	0.971	1.017	264,614,534	0.9915	-0.66%
2008-12-10	0	3.030	3.010	3.030	2.820	3.030	86,992,651	256,103,917	2.9440	1.000	0.994	1.000	0.931	1.000	263,490,594	0.9720	8.60%
2008-12-09	0	2.790	2.760	2.790	2.730	2.980	53,117,813	151,082,118	2.8443	0.921	0.911	0.921	0.901	0.984	160,887,660	0.9391	-5.42%
2008-12-08	0	2.950	2.910	2.950	2.670	2.960	79,213,878	224,744,572	2.8372	0.974	0.961	0.974	0.882	0.977	239,929,598	0.9367	12.17%
2008-12-05	0	2.630	2.620	2.630	2.540	2.640	24,316,954	63,169,253	2.5977	0.868	0.865	0.868	0.839	0.872	73,653,218	0.8577	2.33%
2008-12-04	0	2.570	2.570	2.580	2.520	2.680	33,927,899	88,334,434	2.6036	0.848	0.848	0.852	0.832	0.885	102,763,649	0.8596	-0.39%
2008-12-03	0	2.580	2.580	2.620	2.550	2.670	40,690,990	105,549,723	2.5939	0.852	0.852	0.865	0.842	0.882	123,248,263	0.8564	2.38%
2008-12-02	0	2.520	2.520	2.540	2.500	2.610	46,556,856	118,701,970	2.5496	0.832	0.832	0.839	0.825	0.862	141,015,287	0.8418	-6.67%
2008-12-01	0	2.700	2.690	2.700	2.500	2.730	55,688,853	146,221,595	2.6257	0.891	0.888	0.891	0.825	0.901	168,675,041	0.8669	4.65%
2008-11-28	0	2.580	2.550	2.580	2.410	2.580	77,679,816	193,768,573	2.4945	0.852	0.842	0.852	0.796	0.852	235,283,103	0.8236	5.31%
2008-11-27	0	2.450	2.440	2.450	2.400	2.560	83,974,909	208,417,361	2.4819	0.809	0.806	0.809	0.792	0.845	254,350,205	0.8194	2.08%
2008-11-26	0	2.400	2.390	2.400	2.360	2.480	70,836,822	171,191,108	2.4167	0.792	0.789	0.792	0.779	0.819	214,556,472	0.7979	-2.04%
2008-11-25	0	2.450	2.380	2.450	2.270	2.450	120,345,257	282,690,409	2.3490	0.809	0.786	0.809	0.749	0.809	364,511,747	0.7755	8.41%
2008-11-24	0	2.260	2.260	2.270	2.240	2.400	70,799,655	163,647,323	2.3114	0.746	0.746	0.749	0.740	0.792	214,443,897	0.7631	-4.24%
2008-11-21	0	2.360	2.360	2.370	2.130	2.430	136,463,140	310,026,629	2.2719	0.779	0.779	0.782	0.703	0.802	413,330,935	0.7501	1.72%
2008-11-20	0	2.320	2.320	2.330	2.160	2.340	88,012,625	196,910,210	2.2373	0.766	0.766	0.769	0.713	0.773	266,579,976	0.7387	-2.11%
2008-11-19	0	2.370	2.370	2.380	2.370	2.580	114,159,359	284,131,906	2.4889	0.782	0.782	0.786	0.782	0.852	345,775,384	0.8217	-9.20%
2008-11-18	0	2.610	2.600	2.610	2.550	2.840	89,854,698	242,123,110	2.6946	0.862	0.858	0.862	0.842	0.938	272,159,400	0.8896	-9.38%
2008-11-17	0	2.880	2.860	2.880	2.790	2.980	104,199,102	297,169,765	2.8519	0.951	0.944	0.951	0.921	0.984	315,606,927	0.9416	-4.64%
2008-11-14	0	3.020	3.020	3.030	3.010	3.160	54,945,290	168,002,617	3.0576	0.997	0.997	1.000	0.994	1.043	166,422,875	1.0095	1.00%
2008-11-13	0	2.990	2.980	2.990	2.900	3.110	52,898,193	160,436,198	3.0329	0.987	0.984	0.987	0.957	1.027	160,222,457	1.0013	-9.39%
2008-11-12	0	3.300	3.200	3.300	2.820	3.300	81,119,890	250,319,480	3.0858	1.090	1.056	1.090	0.931	1.090	245,702,686	1.0188	10.00%
2008-11-11	0	3.000	2.930	3.000	2.880	3.140	34,095,000	102,162,330	2.9964	0.990	0.967	0.990	0.951	1.037	103,269,778	0.9893	-0.66%
2008-11-10	0	3.020	3.020	3.050	3.010	3.180	55,308,088	171,267,701	3.0966	0.997	0.997	1.007	0.994	1.050	167,521,748	1.0224	3.78%
2008-11-07	0	2.910	2.910	2.920	2.810	2.990	106,638,922	309,963,032	2.9067	0.961	0.961	0.964	0.928	0.987	322,996,857	0.9596	-3.00%
2008-11-06	0	3.000	3.000	3.020	2.900	3.330	337,954,544	1,038,044,925	3.0716	0.990	0.990	0.997	0.957	1.099	1,023,624,897	1.0141	-5.36%
2008-11-05	0	3.170	3.150	3.170	2.910	3.260	153,100,236	484,757,508	3.1663	1.047	1.040	1.047	0.961	1.076	463,722,758	1.0454	13.62%
2008-11-04	0	2.790	2.790	2.800	2.320	2.840	88,575,839	235,483,351	2.6586	0.921	0.921	0.924	0.766	0.938	268,285,886	0.8777	13.88%
2008-11-03	0	2.450	2.420	2.450	2.400	2.600	43,569,000	109,225,642	2.5070	0.809	0.799	0.809	0.792	0.858	131,965,419	0.8277	6.52%
2008-10-31	0	2.300	2.300	2.350	2.230	2.500	55,254,589	131,596,015	2.3816	0.759	0.759	0.776	0.736	0.825	167,359,706	0.7863	-4.96%
2008-10-30	0	2.420	2.320	2.420	2.090	2.420	69,279,794	156,732,623	2.2623	0.799	0.766	0.799	0.690	0.799	209,840,416	0.7469	19.80%
2008-10-29	0	2.020	2.000	2.020	1.890	2.260	53,632,502	112,534,739	2.0983	0.667	0.660	0.667	0.624	0.746	162,446,593	0.6927	-5.61%
2008-10-28	0	2.140	2.140	2.150	1.860	2.300	91,224,928	189,557,015	2.0779	0.707	0.707	0.710	0.614	0.759	276,309,667	0.6860	4.39%
2008-10-27	0	2.050	2.050	2.060	1.970	2.200	106,433,873	218,905,298	2.0567	0.677	0.677	0.680	0.650	0.726	322,375,788	0.6790	-4.21%
2008-10-24	0	2.140	2.140	2.150	2.100	2.310	135,976,115	307,355,998	2.2604	0.707	0.707	0.710	0.693	0.763	411,855,793	0.7463	-9.32%
2008-10-23	0	2.360	2.350	2.360	2.270	2.400	57,016,629	132,906,172	2.3310	0.779	0.776	0.779	0.749	0.792	172,696,719	0.7696	-5.60%
2008-10-22	0	2.500	2.490	2.500	2.410	2.590	49,472,000	123,669,595	2.4998	0.825	0.822	0.825	0.796	0.855	149,844,918	0.8253	-2.72%
2008-10-21	0	2.570	2.540	2.570	2.520	2.780	59,912,746	157,604,826	2.6306	0.848	0.839	0.848	0.832	0.918	181,468,720	0.8685	-4.81%
2008-10-20	0	2.700	2.700	2.710	2.670	2.870	62,794,500	172,770,905	2.7514	0.891	0.891	0.895	0.882	0.948	190,197,217	0.9084	-1.10%
2008-10-17	0	2.730	2.730	2.750	2.730	2.920	87,357,566	244,157,195	2.7949	0.901	0.901	0.908	0.901	0.964	264,595,879	0.9228	0.00%
2008-10-16	0	2.730	2.720	2.730	2.690	2.790	67,059,158	183,202,861	2.7320	0.901	0.898	0.901	0.888	0.921	203,114,368	0.9020	-9.00%
2008-10-15	0	3.000	2.990	3.000	3.000	3.260	36,575,157	112,828,236	3.0848	0.990	0.987	0.990	0.990	1.076	110,781,885	1.0185	-9.09%
2008-10-14	0	3.300	3.280	3.300	3.150	3.350	78,941,106	257,344,016	3.2599	1.090	1.083	1.090	1.040	1.106	239,103,403	1.0763	6.45%
2008-10-13	0	3.100	3.050	3.100	2.800	3.100	93,301,392	273,273,535	2.9289	1.023	1.007	1.023	0.924	1.023	282,599,034	0.9670	9.93%
2008-10-10	0	2.820	2.810	2.820	2.620	3.000	80,440,482	225,495,195	2.8033	0.931	0.928	0.931	0.865	0.990	243,644,838	0.9255	-5.05%
2008-10-09	0	2.970	2.950	2.970	2.710	3.000	137,044,368	398,055,838	2.9046	0.981	0.974	0.981	0.895	0.990	415,091,407	0.9590	2.41%
2008-10-08	0	2.900	2.880	2.900	2.800	3.000	115,094,401	334,881,996	2.9096	0.957	0.951	0.957	0.924	0.990	348,607,517	0.9606	-6.45%
2008-10-06	0	3.100	3.080	3.100	3.040	3.220	43,821,768	135,399,361	3.0898	1.023	1.017	1.023	1.004	1.063	132,731,024	1.0201	-4.62%
2008-10-03	0	3.250	3.250	3.270	3.240	3.340	30,587,000	100,015,620	3.2699	1.073	1.073	1.080	1.070	1.103	92,644,456	1.0796	-5.52%
2008-10-02	0	3.440	3.430	3.440	3.300	3.520	40,106,860	138,522,414	3.4538	1.136	1.132	1.136	1.090	1.162	121,479,001	1.1403	0.29%
2008-09-30	0	3.430	3.420	3.430	3.100	3.430	37,056,233	121,251,206	3.2721	1.132	1.129	1.132	1.023	1.132	112,239,008	1.0803	0.88%
2008-09-29	0	3.400	3.400	3.420	3.380	3.600	33,453,000	115,597,370	3.4555	1.123	1.123	1.129	1.116	1.189	101,325,235	1.1409	-5.03%
2008-09-26	0	3.580	3.570	3.580	3.420	3.600	25,967,500	90,798,150	3.4966	1.182	1.179	1.182	1.129	1.189	78,652,529	1.1544	-0.28%
2008-09-25	0	3.590	3.590	3.600	3.560	3.710	29,991,724	109,162,912	3.6398	1.185	1.185	1.189	1.175	1.225	90,841,434	1.2017	-1.10%
2008-09-24	0	3.630	3.630	3.640	3.520	3.700	41,342,800	150,282,843	3.6350	1.198	1.198	1.202	1.162	1.222	125,222,519	1.2001	0.83%
2008-09-23	0	3.600	3.590	3.600	3.520	3.760	45,284,920	163,146,929	3.6027	1.189	1.185	1.189	1.162	1.241	137,162,741	1.1894	-7.22%
2008-09-22	0	3.880	3.870	3.880	3.740	4.200	84,982,320	329,824,601	3.8811	1.281	1.278	1.281	1.235	1.387	257,401,536	1.2814	-5.60%
2008-09-19	0	4.110	4.080	4.110	3.500	4.110	112,243,639	415,329,903	3.7003	1.357	1.347	1.357	1.156	1.357	339,972,891	1.2217	25.30%
2008-09-18	0	3.280	3.280	3.290	3.000	3.410	101,219,746	328,727,318	3.2477	1.083	1.083	1.086	0.990	1.126	306,582,805	1.0722	-4.93%
2008-09-17	0	3.450	3.450	3.460	3.310	3.840	68,301,620	239,367,979	3.5046	1.139	1.139	1.142	1.093	1.268	206,877,641	1.1571	-8.73%
2008-09-16	0	3.780	3.770	3.780	3.470	3.820	112,597,340	409,823,948	3.6397	1.248	1.245	1.248	1.146	1.261	341,044,210	1.2017	-1.05%
2008-09-12	0	3.820	3.820	3.880	3.810	4.000	31,153,606	120,705,721	3.8745	1.261	1.261	1.281	1.258	1.321	94,360,639	1.2792	-2.30%
2008-09-11	0	3.910	3.900	3.910	3.840	4.000	40,594,972	158,706,721	3.9095	1.291	1.288	1.291	1.268	1.321	122,957,435	1.2907	-2.49%
2008-09-10	0	4.010	4.010	4.030	3.960	4.090	55,931,196	225,752,784	4.0363	1.324	1.324	1.331	1.307	1.350	169,409,069	1.3326	-2.67%
2008-09-09	0	4.120	4.120	4.130	4.070	4.250	34,998,668	144,768,066	4.1364	1.360	1.360	1.364	1.344	1.403	106,006,883	1.3656	-4.41%
2008-09-08	0	4.310	4.300	4.310	4.260	4.340	45,251,500	194,529,300	4.2988	1.423	1.420	1.423	1.406	1.433	137,061,516	1.4193	4.87%
2008-09-05	0	4.110	4.100	4.110	4.040	4.150	39,565,201	162,333,642	4.1029	1.357	1.354	1.357	1.334	1.370	119,838,379	1.3546	-3.75%
2008-09-04	0	4.270	4.260	4.270	4.180	4.340	43,826,846	186,689,516	4.2597	1.410	1.406	1.410	1.380	1.433	132,746,405	1.4064	1.43%
2008-09-03	0	4.210	4.200	4.210	4.200	4.300	36,583,000	155,396,690	4.2478	1.390	1.387	1.390	1.387	1.420	110,805,640	1.4024	-0.47%
2008-09-02	0	4.230	4.230	4.240	4.120	4.290	50,706,000	213,509,730	4.2107	1.397	1.397	1.400	1.360	1.416	153,582,560	1.3902	-0.70%
2008-09-01	0	4.260	4.260	4.270	4.260	4.470	73,150,001	316,994,174	4.3335	1.406	1.406	1.410	1.406	1.476	221,562,821	1.4307	-5.54%
2008-08-29	0	4.510	4.510	4.520	4.510	4.660	60,346,487	275,332,233	4.5625	1.489	1.489	1.492	1.489	1.539	182,782,471	1.5063	-1.10%
2008-08-28	0	4.560	4.560	4.570	4.430	4.730	78,774,400	360,178,056	4.5723	1.506	1.506	1.509	1.463	1.562	238,598,470	1.5096	-3.18%
2008-08-27	0	4.710	4.710	4.730	4.710	4.830	63,658,000	301,996,960	4.7441	1.555	1.555	1.562	1.555	1.595	192,812,657	1.5663	-1.05%
2008-08-26	0	4.760	4.750	4.760	4.600	4.830	85,103,000	402,746,580	4.7325	1.572	1.568	1.572	1.519	1.595	257,767,061	1.5624	2.37%
2008-08-25	0	4.650	4.630	4.650	4.570	4.700	58,011,527	268,227,375	4.6237	1.535	1.529	1.535	1.509	1.552	175,710,149	1.5265	2.88%
2008-08-21	0	4.520	4.510	4.520	4.480	4.670	36,952,000	168,043,580	4.5476	1.492	1.489	1.492	1.479	1.542	111,923,298	1.5014	-2.59%
2008-08-20	0	4.640	4.630	4.640	4.460	4.720	53,881,467	249,468,255	4.6299	1.532	1.529	1.532	1.472	1.558	163,200,679	1.5286	2.43%
2008-08-19	0	4.530	4.520	4.530	4.460	4.610	23,964,000	108,566,040	4.5304	1.496	1.492	1.496	1.472	1.522	72,584,161	1.4957	-1.74%
2008-08-18	0	4.610	4.610	4.640	4.580	4.700	28,993,400	133,898,488	4.6182	1.522	1.522	1.532	1.512	1.552	87,817,627	1.5247	-1.71%
2008-08-15	0	4.690	4.690	4.700	4.660	4.730	25,040,728	117,430,244	4.6896	1.548	1.548	1.552	1.539	1.562	75,845,445	1.5483	-0.85%
2008-08-14	0	4.730	4.720	4.730	4.620	4.800	50,456,139	236,039,868	4.6781	1.562	1.558	1.562	1.525	1.585	152,825,760	1.5445	-0.84%
2008-08-13	0	4.770	4.760	4.770	4.690	4.950	65,398,107	313,640,240	4.7959	1.575	1.572	1.575	1.548	1.634	198,083,239	1.5834	-4.22%
2008-08-12	0	4.980	4.980	5.000	4.940	5.090	26,639,220	133,533,927	5.0127	1.644	1.644	1.651	1.631	1.680	80,687,090	1.6550	-0.99%
2008-08-11	0	5.030	5.020	5.030	5.010	5.080	36,026,454	181,905,873	5.0492	1.661	1.657	1.661	1.654	1.677	109,119,927	1.6670	-0.40%
2008-08-08	0	5.050	5.040	5.050	4.980	5.090	56,549,460	284,390,150	5.0291	1.667	1.664	1.667	1.644	1.680	171,281,719	1.6604	0.40%
2008-08-07	0	5.030	5.010	5.030	4.920	5.100	51,461,664	257,763,164	5.0088	1.661	1.654	1.661	1.624	1.684	155,871,378	1.6537	2.65%
2008-08-05	0	4.900	4.900	4.910	4.820	5.010	36,346,333	178,368,765	4.9075	1.618	1.618	1.621	1.591	1.654	110,088,803	1.6202	-2.20%
2008-08-04	0	5.010	5.000	5.010	4.920	5.020	20,805,000	103,536,600	4.9765	1.654	1.651	1.654	1.624	1.657	63,015,918	1.6430	0.20%
2008-08-01	0	5.000	5.000	5.010	4.830	5.000	34,420,408	169,787,658	4.9328	1.651	1.651	1.654	1.595	1.651	104,255,401	1.6286	0.40%
2008-07-31	0	4.980	4.950	4.980	4.930	5.000	28,983,870	144,067,166	4.9706	1.644	1.634	1.644	1.628	1.651	87,788,762	1.6411	1.63%
2008-07-30	0	4.900	4.900	4.910	4.900	4.980	23,947,269	118,284,286	4.9394	1.618	1.618	1.621	1.618	1.644	72,533,485	1.6308	0.62%
2008-07-29	0	4.870	4.860	4.870	4.700	4.880	22,154,280	105,712,270	4.7716	1.608	1.605	1.608	1.552	1.611	67,102,730	1.5754	-0.61%
2008-07-28	0	4.900	4.890	4.900	4.860	4.990	17,692,119	86,870,747	4.9101	1.618	1.614	1.618	1.605	1.647	53,587,365	1.6211	0.41%
2008-07-25	0	4.880	4.880	4.890	4.850	4.980	29,931,384	146,647,100	4.8994	1.611	1.611	1.614	1.601	1.644	90,658,671	1.6176	-2.40%
2008-07-24	0	5.000	5.000	5.010	4.910	5.110	62,376,433	312,873,158	5.0159	1.651	1.651	1.654	1.621	1.687	188,930,940	1.6560	1.42%
2008-07-23	0	4.930	4.920	4.930	4.830	4.960	60,245,528	295,939,584	4.9122	1.628	1.624	1.628	1.595	1.638	182,476,678	1.6218	4.89%
2008-07-22	0	4.700	4.690	4.700	4.700	4.840	23,067,200	109,907,558	4.7647	1.552	1.548	1.552	1.552	1.598	69,867,858	1.5731	-1.47%
2008-07-21	0	4.770	4.770	4.780	4.750	4.890	45,533,000	219,758,680	4.8264	1.575	1.575	1.578	1.568	1.614	137,914,146	1.5934	0.85%
2008-07-18	0	4.730	4.680	4.730	4.550	4.730	34,727,400	160,635,764	4.6256	1.562	1.545	1.562	1.502	1.562	105,185,244	1.5272	2.83%
2008-07-17	0	4.600	4.590	4.600	4.550	4.700	38,313,000	176,002,383	4.5938	1.519	1.515	1.519	1.502	1.552	116,045,608	1.5167	1.10%
2008-07-16	0	4.550	4.540	4.550	4.480	4.590	37,153,000	168,912,720	4.5464	1.502	1.499	1.502	1.479	1.515	112,532,104	1.5010	-0.66%
2008-07-15	0	4.580	4.570	4.580	4.470	4.740	37,124,639	168,744,476	4.5453	1.512	1.509	1.512	1.476	1.565	112,446,202	1.5007	-3.58%
2008-07-14	0	4.750	4.750	4.770	4.720	4.850	21,054,000	100,453,210	4.7712	1.568	1.568	1.575	1.558	1.601	63,770,110	1.5752	-0.63%
2008-07-11	0	4.780	4.780	4.790	4.690	4.810	34,426,000	163,784,812	4.7576	1.578	1.578	1.581	1.548	1.588	104,272,339	1.5707	1.49%
2008-07-10	0	4.710	4.710	4.720	4.540	4.790	37,704,416	177,426,504	4.7057	1.555	1.555	1.558	1.499	1.581	114,202,279	1.5536	2.61%
2008-07-09	0	4.590	4.590	4.600	4.520	4.690	52,348,084	241,422,673	4.6119	1.515	1.515	1.519	1.492	1.548	158,556,241	1.5226	4.32%
2008-07-08	0	4.400	4.400	4.410	4.280	4.460	31,950,768	140,129,072	4.3858	1.453	1.453	1.456	1.413	1.472	96,775,150	1.4480	-1.57%
2008-07-07	0	4.470	4.460	4.470	4.330	4.540	72,446,000	323,042,590	4.4591	1.476	1.472	1.476	1.430	1.499	219,430,484	1.4722	4.44%
2008-07-04	0	4.280	4.280	4.290	4.210	4.350	19,367,000	82,928,410	4.2819	1.413	1.413	1.416	1.390	1.436	58,660,384	1.4137	0.47%
2008-07-03	0	4.260	4.260	4.270	4.170	4.360	32,211,000	137,852,385	4.2797	1.406	1.406	1.410	1.377	1.439	97,563,362	1.4130	-3.84%
2008-07-02	0	4.430	4.410	4.430	4.290	4.500	28,076,000	123,595,560	4.4022	1.463	1.456	1.463	1.416	1.486	85,038,929	1.4534	1.37%
2008-06-30	0	4.370	4.370	4.390	4.370	4.580	42,476,000	189,893,640	4.4706	1.443	1.443	1.449	1.443	1.512	128,654,850	1.4760	-3.53%
2008-06-27	0	4.530	4.530	4.550	4.440	4.580	42,933,000	194,781,870	4.5369	1.496	1.496	1.502	1.466	1.512	130,039,050	1.4979	-3.00%
2008-06-26	0	4.670	4.660	4.670	4.620	4.790	21,186,000	99,104,700	4.6778	1.542	1.539	1.542	1.525	1.581	64,169,923	1.5444	0.00%
2008-06-25	0	4.670	4.670	4.680	4.610	4.830	40,105,000	186,761,840	4.6568	1.542	1.542	1.545	1.522	1.595	121,473,367	1.5375	-0.21%
2008-06-24	0	4.680	4.680	4.690	4.660	4.840	39,021,733	183,834,211	4.7111	1.545	1.545	1.548	1.539	1.598	118,192,278	1.5554	-2.50%
2008-06-23	0	4.800	4.800	4.810	4.720	4.830	34,406,100	165,855,844	4.8205	1.585	1.585	1.588	1.558	1.595	104,212,064	1.5915	-1.23%
2008-06-20	0	4.860	4.860	4.870	4.800	4.960	20,585,800	100,030,418	4.8592	1.605	1.605	1.608	1.585	1.638	62,351,987	1.6043	0.00%
2008-06-19	0	4.860	4.850	4.860	4.800	5.000	38,739,000	189,212,405	4.8843	1.605	1.601	1.605	1.585	1.651	117,335,913	1.6126	-3.38%
2008-06-18	0	5.030	5.020	5.030	4.970	5.080	30,078,000	150,961,985	5.0190	1.661	1.657	1.661	1.641	1.677	91,102,754	1.6571	0.40%
2008-06-17	0	5.010	5.000	5.010	4.970	5.060	39,650,000	198,996,800	5.0188	1.654	1.651	1.654	1.641	1.671	120,095,226	1.6570	0.20%
2008-06-16	0	5.000	4.980	5.000	4.910	5.100	51,395,799	255,785,194	4.9768	1.651	1.644	1.651	1.621	1.684	155,671,881	1.6431	2.67%
2008-06-13	0	4.870	4.860	4.870	4.750	4.870	44,061,603	212,164,624	4.8152	1.608	1.605	1.608	1.568	1.608	133,457,456	1.5898	0.00%
2008-06-12	0	4.870	4.860	4.870	4.790	4.890	80,668,000	389,664,200	4.8305	1.608	1.605	1.608	1.581	1.614	244,333,963	1.5948	-1.62%
2008-06-11	0	4.950	4.940	4.950	4.900	5.110	127,918,339	641,669,223	5.0162	1.634	1.631	1.634	1.618	1.687	387,449,729	1.6561	-4.81%
2008-06-10	0	5.200	5.200	5.210	5.200	5.380	80,028,777	420,832,885	5.2585	1.717	1.717	1.720	1.717	1.776	242,397,832	1.7361	-5.11%
2008-06-06	0	5.480	5.470	5.480	5.470	5.560	36,419,020	200,804,699	5.5137	1.809	1.806	1.809	1.806	1.836	110,308,964	1.8204	-0.18%
2008-06-05	0	5.490	5.480	5.490	5.270	5.490	65,594,636	354,272,232	5.4009	1.813	1.809	1.813	1.740	1.813	198,678,502	1.7831	2.81%
2008-06-04	0	5.340	5.330	5.340	5.240	5.400	42,229,046	226,037,770	5.3527	1.763	1.760	1.763	1.730	1.783	127,906,855	1.7672	0.00%
2008-06-03	0	5.340	5.330	5.340	5.190	5.420	73,931,752	389,955,465	5.2745	1.763	1.760	1.763	1.714	1.789	223,930,654	1.7414	-1.84%
2008-06-02	0	5.440	5.420	5.440	5.400	5.550	60,429,642	332,006,270	5.4941	1.796	1.789	1.796	1.783	1.832	183,034,338	1.8139	-2.16%
2008-05-30	0	5.560	5.560	5.570	5.390	5.640	133,881,406	737,129,618	5.5058	1.836	1.836	1.839	1.780	1.862	405,511,164	1.8178	3.15%
2008-05-29	0	5.390	5.390	5.400	5.250	5.400	113,468,977	608,789,667	5.3653	1.780	1.780	1.783	1.733	1.783	343,684,297	1.7714	3.06%
2008-05-28	0	5.230	5.220	5.230	5.100	5.290	95,696,200	499,734,594	5.2221	1.727	1.723	1.727	1.684	1.747	289,852,629	1.7241	3.56%
2008-05-27	0	5.050	5.050	5.060	5.010	5.120	50,369,121	255,787,773	5.0783	1.667	1.667	1.671	1.654	1.690	152,562,193	1.6766	1.20%
2008-05-26	0	4.990	4.980	4.990	4.820	5.060	44,820,200	223,488,860	4.9863	1.647	1.644	1.647	1.591	1.671	135,755,158	1.6463	0.00%
2008-05-23	0	4.990	4.980	4.990	4.950	5.040	35,102,600	175,314,292	4.9943	1.647	1.644	1.647	1.634	1.664	106,321,681	1.6489	0.40%
2008-05-22	0	4.970	4.950	4.960	4.850	5.030	29,165,000	143,943,860	4.9355	1.641	1.634	1.638	1.601	1.661	88,337,383	1.6295	-0.20%
2008-05-21	0	4.980	4.970	5.020	4.870	5.020	18,951,400	93,542,454	4.9359	1.644	1.641	1.657	1.608	1.657	57,401,580	1.6296	0.40%
2008-05-20	0	4.960	4.950	4.960	4.930	5.090	28,866,000	143,813,930	4.9821	1.638	1.634	1.638	1.628	1.680	87,431,747	1.6449	-1.78%
2008-05-19	0	5.050	5.050	5.060	5.000	5.090	22,802,000	115,439,800	5.0627	1.667	1.667	1.671	1.651	1.680	69,064,599	1.6715	-0.39%
2008-05-16	0	5.070	5.060	5.070	5.000	5.110	46,812,629	236,149,666	5.0446	1.674	1.671	1.674	1.651	1.687	141,789,993	1.6655	2.63%
2008-05-15	0	4.940	4.930	4.950	4.890	5.000	14,970,741	73,947,363	4.9395	1.631	1.628	1.634	1.614	1.651	45,344,628	1.6308	-0.20%
2008-05-14	0	4.950	4.940	4.950	4.880	4.960	14,454,837	71,272,952	4.9307	1.634	1.631	1.634	1.611	1.638	43,782,015	1.6279	0.20%
2008-05-13	0	4.940	4.930	4.950	4.720	5.000	29,735,420	145,696,329	4.8998	1.631	1.628	1.634	1.558	1.651	90,065,119	1.6177	3.13%
2008-05-09	0	4.790	4.780	4.790	4.710	4.830	42,373,000	202,391,460	4.7764	1.581	1.578	1.581	1.555	1.595	128,342,875	1.5770	-1.24%
2008-05-08	0	4.850	4.870	4.880	4.780	4.930	60,446,600	292,691,428	4.8421	1.601	1.608	1.611	1.578	1.628	183,085,701	1.5987	-0.40%
2008-05-07	0	4.930	4.940	4.980	4.910	5.150	49,857,000	249,160,510	4.9975	1.608	1.611	1.624	1.601	1.679	152,884,243	1.6297	-3.90%
2008-05-06	0	5.130	5.120	5.130	5.080	5.170	37,098,400	189,626,370	5.1114	1.673	1.670	1.673	1.657	1.686	113,760,572	1.6669	-0.77%
2008-05-05	0	5.170	5.160	5.170	5.140	5.290	18,017,500	93,817,610	5.2070	1.686	1.683	1.686	1.676	1.725	55,249,852	1.6981	-2.27%
2008-05-02	0	5.290	5.280	5.290	5.140	5.300	43,588,430	228,506,173	5.2424	1.725	1.722	1.725	1.676	1.728	133,661,956	1.7096	2.52%
2008-04-30	0	5.160	5.160	5.170	5.080	5.250	29,792,470	153,073,641	5.1380	1.683	1.683	1.686	1.657	1.712	91,357,266	1.6755	-1.15%
2008-04-29	0	5.220	5.200	5.220	5.130	5.230	60,751,400	315,019,224	5.1854	1.702	1.696	1.702	1.673	1.706	186,291,430	1.6910	2.55%
2008-04-28	0	5.090	5.080	5.090	5.060	5.200	17,422,398	89,234,490	5.1218	1.660	1.657	1.660	1.650	1.696	53,424,998	1.6703	0.20%
2008-04-25	0	5.080	5.060	5.080	5.020	5.150	33,351,000	169,477,134	5.0816	1.657	1.650	1.657	1.637	1.679	102,269,338	1.6572	-0.39%
2008-04-24	0	5.100	5.110	5.130	5.030	5.320	77,911,557	405,511,526	5.2048	1.663	1.666	1.673	1.640	1.735	238,912,278	1.6973	-1.73%
2008-04-23	0	5.190	5.170	5.190	4.900	5.220	146,483,746	746,768,720	5.0980	1.693	1.686	1.693	1.598	1.702	449,185,805	1.6625	6.79%
2008-04-22	0	4.860	4.830	4.860	4.610	4.910	67,351,636	323,249,327	4.7994	1.585	1.575	1.585	1.503	1.601	206,530,756	1.5651	3.40%
2008-04-21	0	4.700	4.680	4.690	4.640	4.780	36,467,987	172,201,008	4.7220	1.533	1.526	1.529	1.513	1.559	111,827,438	1.5399	2.40%
2008-04-18	0	4.590	4.550	4.570	4.510	4.630	16,787,100	76,814,555	4.5758	1.497	1.484	1.490	1.471	1.510	51,476,886	1.4922	0.00%
2008-04-17	0	4.590	4.580	4.590	4.450	4.650	21,841,640	100,344,503	4.5942	1.497	1.494	1.497	1.451	1.516	66,976,405	1.4982	2.46%
2008-04-16	0	4.480	4.460	4.500	4.450	4.570	10,426,000	47,173,130	4.5246	1.461	1.454	1.467	1.451	1.490	31,970,859	1.4755	-0.44%
2008-04-15	0	4.500	4.490	4.500	4.440	4.570	26,043,211	117,265,400	4.5027	1.467	1.464	1.467	1.448	1.490	79,860,333	1.4684	-0.22%
2008-04-14	0	4.510	4.500	4.510	4.500	4.650	50,753,000	231,713,570	4.5655	1.471	1.467	1.471	1.467	1.516	155,631,787	1.4889	-3.63%
2008-04-11	0	4.680	4.670	4.680	4.510	4.710	82,566,200	383,203,394	4.6412	1.526	1.523	1.526	1.471	1.536	253,185,531	1.5135	4.46%
2008-04-10	0	4.480	4.490	4.500	4.280	4.500	28,389,000	124,548,230	4.3872	1.461	1.464	1.467	1.396	1.467	87,053,589	1.4307	2.99%
2008-04-09	0	4.350	4.350	4.360	4.340	4.530	23,658,500	104,420,880	4.4137	1.419	1.419	1.422	1.415	1.477	72,547,724	1.4393	-2.25%
2008-04-08	0	4.450	4.430	4.440	4.430	4.620	38,438,000	173,719,400	4.5195	1.451	1.445	1.448	1.445	1.507	117,868,395	1.4738	-1.98%
2008-04-07	0	4.540	4.490	4.500	4.470	4.560	86,763,000	390,387,530	4.4995	1.481	1.464	1.467	1.458	1.487	266,054,829	1.4673	1.34%
2008-04-03	0	4.480	4.490	4.500	4.350	4.580	53,345,000	238,713,260	4.4749	1.461	1.464	1.467	1.419	1.494	163,580,038	1.4593	1.82%
2008-04-02	0	4.400	4.430	4.440	4.300	4.500	81,950,757	361,935,620	4.4165	1.435	1.445	1.448	1.402	1.467	251,298,303	1.4403	4.51%
2008-04-01	0	4.210	4.170	4.200	4.120	4.250	47,425,000	198,346,840	4.1823	1.373	1.360	1.370	1.344	1.386	145,426,625	1.3639	2.43%
2008-03-31	0	4.110	4.100	4.110	4.080	4.210	39,025,600	160,825,249	4.1210	1.340	1.337	1.340	1.331	1.373	119,670,243	1.3439	-3.29%
2008-03-28	0	4.250	4.230	4.250	4.020	4.280	83,243,064	348,737,862	4.1894	1.386	1.379	1.386	1.311	1.396	255,261,104	1.3662	4.68%
2008-03-27	0	4.060	4.050	4.060	3.830	4.070	56,886,017	226,074,388	3.9742	1.324	1.321	1.324	1.249	1.327	174,438,407	1.2960	3.84%
2008-03-26	0	3.910	3.910	3.920	3.730	3.940	40,398,000	156,303,050	3.8691	1.275	1.275	1.278	1.216	1.285	123,878,646	1.2617	3.71%
2008-03-25	0	3.770	3.730	3.770	3.560	3.790	47,441,300	174,043,872	3.6686	1.229	1.216	1.229	1.161	1.236	145,476,608	1.1964	7.41%
2008-03-20	0	3.510	3.500	3.510	3.440	3.590	29,598,357	104,401,019	3.5273	1.145	1.141	1.145	1.122	1.171	90,762,028	1.1503	-3.84%
2008-03-19	0	3.650	3.660	3.680	3.600	3.760	26,548,541	97,832,320	3.6850	1.190	1.194	1.200	1.174	1.226	81,409,904	1.2017	3.11%
2008-03-18	0	3.540	3.520	3.550	3.440	3.750	41,199,000	145,542,730	3.5327	1.154	1.148	1.158	1.122	1.223	126,334,877	1.1520	-1.67%
2008-03-17	0	3.600	3.600	3.610	3.560	3.700	44,610,592	161,236,109	3.6143	1.174	1.174	1.177	1.161	1.207	136,796,370	1.1787	-5.51%
2008-03-14	0	3.810	3.810	3.830	3.800	3.900	19,299,185	74,415,203	3.8559	1.242	1.242	1.249	1.239	1.272	59,180,081	1.2574	-0.52%
2008-03-13	0	3.830	3.810	3.830	3.800	4.050	20,225,571	78,784,214	3.8953	1.249	1.242	1.249	1.239	1.321	62,020,802	1.2703	-4.96%
2008-03-12	0	4.030	4.000	4.030	3.960	4.130	25,580,299	103,378,102	4.0413	1.314	1.304	1.314	1.291	1.347	78,440,834	1.3179	1.00%
2008-03-11	0	3.990	3.990	4.000	3.810	4.000	17,825,000	69,564,730	3.9026	1.301	1.301	1.304	1.242	1.304	54,659,559	1.2727	1.01%
2008-03-10	0	3.950	3.950	3.980	3.800	3.980	22,201,000	85,869,280	3.8678	1.288	1.288	1.298	1.239	1.298	68,078,366	1.2613	0.51%
2008-03-07	0	3.930	3.930	3.940	3.880	4.020	28,361,534	111,551,234	3.9332	1.282	1.282	1.285	1.265	1.311	86,969,366	1.2826	-3.44%
2008-03-06	0	4.070	4.060	4.070	4.040	4.130	20,195,000	82,402,300	4.0803	1.327	1.324	1.327	1.317	1.347	61,927,057	1.3306	1.24%
2008-03-05	0	4.020	4.020	4.030	4.010	4.110	21,021,000	85,112,110	4.0489	1.311	1.311	1.314	1.308	1.340	64,459,949	1.3204	-2.19%
2008-03-04	0	4.110	4.090	4.110	4.070	4.280	34,318,134	142,317,448	4.1470	1.340	1.334	1.340	1.327	1.396	105,235,011	1.3524	-2.38%
2008-03-03	0	4.210	4.200	4.210	4.200	4.270	23,642,100	100,081,240	4.2332	1.373	1.370	1.373	1.370	1.392	72,497,434	1.3805	-2.55%
2008-02-29	0	4.320	4.330	4.340	4.220	4.370	15,529,000	66,743,620	4.2980	1.409	1.412	1.415	1.376	1.425	47,618,979	1.4016	0.00%
2008-02-28	0	4.320	4.330	4.340	4.250	4.360	21,227,000	91,778,123	4.3237	1.409	1.412	1.415	1.386	1.422	65,091,639	1.4100	0.00%
2008-02-27	0	4.320	4.300	4.320	4.250	4.360	38,699,000	167,056,650	4.3168	1.409	1.402	1.409	1.386	1.422	118,668,739	1.4078	1.89%
2008-02-26	0	4.240	4.230	4.240	4.200	4.300	16,139,750	68,450,309	4.2411	1.383	1.379	1.383	1.370	1.402	49,491,816	1.3831	1.19%
2008-02-25	0	4.190	4.190	4.210	4.170	4.290	20,628,000	87,050,940	4.2200	1.366	1.366	1.373	1.360	1.399	63,254,832	1.3762	-0.95%
2008-02-22	0	4.230	4.230	4.240	4.180	4.260	16,910,800	71,317,630	4.2173	1.379	1.379	1.383	1.363	1.389	51,856,206	1.3753	-2.08%
2008-02-21	0	4.320	4.310	4.320	4.260	4.360	14,680,150	63,295,659	4.3116	1.409	1.406	1.409	1.389	1.422	45,016,018	1.4061	1.89%
2008-02-20	0	4.240	4.240	4.250	4.230	4.410	25,317,008	109,064,184	4.3079	1.383	1.383	1.386	1.379	1.438	77,633,464	1.4049	-3.64%
2008-02-19	0	4.400	4.400	4.410	4.310	4.440	22,065,000	96,826,780	4.3883	1.435	1.435	1.438	1.406	1.448	67,661,328	1.4311	2.56%
2008-02-18	0	4.290	4.290	4.330	4.280	4.450	19,676,000	85,034,930	4.3218	1.399	1.399	1.412	1.396	1.451	60,335,567	1.4094	-1.61%
2008-02-15	0	4.360	4.340	4.360	4.250	4.400	21,611,464	93,403,411	4.3219	1.422	1.415	1.422	1.386	1.435	66,270,580	1.4094	0.23%
2008-02-14	0	4.350	4.320	4.350	4.250	4.370	25,751,221	111,430,806	4.3272	1.419	1.409	1.419	1.386	1.425	78,964,959	1.4111	3.57%
2008-02-13	0	4.200	4.200	4.220	4.180	4.320	32,443,642	137,789,616	4.2470	1.370	1.370	1.376	1.363	1.409	99,486,966	1.3850	-1.41%
2008-02-12	0	4.260	4.250	4.260	4.140	4.390	39,768,000	169,498,660	4.2622	1.389	1.386	1.389	1.350	1.432	121,946,780	1.3899	0.24%
2008-02-11	0	4.250	4.250	4.260	4.230	4.440	31,825,000	137,064,600	4.3068	1.386	1.386	1.389	1.379	1.448	97,589,928	1.4045	-3.41%
2008-02-06	0	4.400	4.400	4.410	4.320	4.550	35,800,000	157,313,280	4.3942	1.435	1.435	1.438	1.409	1.484	109,779,086	1.4330	-5.78%
2008-02-05	0	4.670	4.670	4.680	4.610	4.750	24,049,464	111,832,690	4.6501	1.523	1.523	1.526	1.503	1.549	73,746,597	1.5164	-2.10%
2008-02-04	0	4.770	4.770	4.780	4.720	4.850	46,438,672	221,452,424	4.7687	1.556	1.556	1.559	1.539	1.582	142,402,095	1.5551	3.25%
2008-02-01	0	4.620	4.610	4.620	4.430	4.730	50,644,719	232,122,443	4.5833	1.507	1.503	1.507	1.445	1.542	155,299,748	1.4947	3.36%
2008-01-31	0	4.470	4.460	4.470	4.360	4.690	40,215,660	180,591,054	4.4906	1.458	1.454	1.458	1.422	1.529	123,319,509	1.4644	-2.61%
2008-01-30	0	4.590	4.530	4.570	4.430	4.750	51,178,500	233,068,675	4.5540	1.497	1.477	1.490	1.445	1.549	156,936,564	1.4851	-1.50%
2008-01-29	0	4.660	4.650	4.660	4.630	4.890	25,004,805	118,020,153	4.7199	1.520	1.516	1.520	1.510	1.595	76,676,108	1.5392	-1.48%
2008-01-28	0	4.730	4.750	4.760	4.650	4.850	34,273,277	161,756,839	4.7196	1.542	1.549	1.552	1.516	1.582	105,097,459	1.5391	-3.47%
2008-01-25	0	4.900	4.870	4.900	4.790	4.950	59,695,310	291,156,677	4.8774	1.598	1.588	1.598	1.562	1.614	183,052,978	1.5906	5.38%
2008-01-24	0	4.650	4.640	4.680	4.610	4.800	58,040,000	273,515,320	4.7125	1.516	1.513	1.526	1.503	1.565	177,977,044	1.5368	0.00%
2008-01-23	0	4.650	4.640	4.650	4.310	4.750	74,389,882	339,164,265	4.5593	1.516	1.513	1.516	1.406	1.549	228,113,220	1.4868	4.03%
2008-01-22	0	4.470	4.480	4.490	4.250	4.540	83,951,171	369,400,388	4.4002	1.458	1.461	1.464	1.386	1.481	257,432,482	1.4349	-5.70%
2008-01-21	0	4.740	4.720	4.760	4.710	4.940	58,058,222	279,252,183	4.8099	1.546	1.539	1.552	1.536	1.611	178,032,921	1.5685	-5.20%
2008-01-18	0	5.000	5.020	5.030	4.710	5.080	81,118,924	397,783,541	4.9037	1.631	1.637	1.640	1.536	1.657	248,747,524	1.5991	1.83%
2008-01-17	0	4.910	4.900	4.930	4.660	5.010	55,758,000	269,094,640	4.8261	1.601	1.598	1.608	1.520	1.634	170,979,394	1.5738	2.51%
2008-01-16	0	4.790	4.770	4.790	4.670	4.810	66,324,000	313,776,150	4.7310	1.562	1.556	1.562	1.523	1.569	203,379,557	1.5428	-1.64%
2008-01-15	0	4.870	4.850	4.870	4.840	5.200	64,530,452	326,844,713	5.0650	1.588	1.582	1.588	1.578	1.696	197,879,723	1.6517	-2.40%
2008-01-14	0	4.990	4.990	5.000	4.970	5.110	31,361,000	157,430,350	5.0199	1.627	1.627	1.631	1.621	1.666	96,167,093	1.6371	0.20%
2008-01-11	0	4.980	4.980	5.000	4.930	5.140	62,407,310	313,502,459	5.0235	1.624	1.624	1.631	1.608	1.676	191,369,203	1.6382	1.43%
2008-01-10	0	4.910	4.900	4.920	4.870	4.980	31,974,387	157,575,693	4.9282	1.601	1.598	1.604	1.588	1.624	98,048,017	1.6071	-0.61%
2008-01-09	0	4.940	4.920	4.950	4.640	4.980	40,300,000	192,584,220	4.7788	1.611	1.604	1.614	1.513	1.624	123,578,134	1.5584	2.70%
2008-01-08	0	4.810	4.800	4.810	4.750	4.850	39,172,000	187,937,960	4.7978	1.569	1.565	1.569	1.549	1.582	120,119,172	1.5646	1.26%
2008-01-07	0	4.750	4.750	4.760	4.710	4.840	41,438,120	196,908,596	4.7519	1.549	1.549	1.552	1.536	1.578	127,068,127	1.5496	-2.46%
2008-01-04	0	4.870	4.850	4.870	4.730	4.880	39,987,000	192,607,040	4.8167	1.588	1.582	1.588	1.542	1.591	122,618,333	1.5708	0.00%
2008-01-03	0	4.870	4.860	4.870	4.800	4.890	45,791,207	221,820,663	4.8442	1.588	1.585	1.588	1.565	1.595	140,416,672	1.5797	-1.22%
2008-01-02	0	4.930	4.920	4.930	4.860	4.960	19,096,069	93,858,405	4.9151	1.608	1.604	1.608	1.585	1.618	58,557,235	1.6028	0.82%
2007-12-31	0	4.890	4.810	4.820	4.820	5.020	15,808,000	77,957,390	4.9315	1.595	1.569	1.572	1.572	1.637	48,474,520	1.6082	-2.20%
2007-12-28	0	5.000	5.000	5.020	4.890	5.010	24,239,500	120,158,600	4.9571	1.631	1.631	1.637	1.595	1.634	74,329,334	1.6166	0.81%
2007-12-27	0	4.960	4.960	4.970	4.890	5.040	41,125,000	203,746,460	4.9543	1.618	1.618	1.621	1.595	1.644	126,107,959	1.6157	-1.59%
2007-12-24	0	5.040	5.030	5.040	4.920	5.070	22,394,000	112,095,340	5.0056	1.644	1.640	1.644	1.604	1.653	68,670,192	1.6324	0.80%
2007-12-21	0	5.000	5.000	5.010	5.000	5.080	24,629,490	123,493,115	5.0140	1.631	1.631	1.634	1.631	1.657	75,525,221	1.6351	-0.79%
2007-12-20	0	5.040	5.040	5.050	4.960	5.050	21,383,115	107,152,211	5.0111	1.644	1.644	1.647	1.618	1.647	65,570,358	1.6342	-0.20%
2007-12-19	0	5.050	5.060	5.080	4.920	5.090	32,486,240	161,077,640	4.9583	1.647	1.650	1.657	1.604	1.660	99,617,591	1.6170	2.64%
2007-12-18	0	4.920	4.920	4.930	4.800	4.990	37,475,400	183,619,253	4.8997	1.604	1.604	1.608	1.565	1.627	114,916,625	1.5978	-0.40%
2007-12-17	0	4.940	4.930	4.960	4.890	4.970	43,498,400	214,599,496	4.9335	1.611	1.608	1.618	1.595	1.621	133,385,883	1.6089	-1.40%
2007-12-14	0	5.010	5.000	5.010	4.990	5.100	61,555,343	309,102,315	5.0215	1.634	1.631	1.634	1.627	1.663	188,756,685	1.6376	-2.15%
2007-12-13	0	5.120	5.100	5.130	5.050	5.240	71,228,000	366,126,750	5.1402	1.670	1.663	1.673	1.647	1.709	218,417,452	1.6763	-2.29%
2007-12-12	0	5.240	5.220	5.250	5.230	5.300	27,409,766	144,126,330	5.2582	1.709	1.702	1.712	1.706	1.728	84,050,812	1.7148	-2.60%
2007-12-11	0	5.380	5.370	5.380	5.290	5.380	22,116,830	118,192,761	5.3440	1.754	1.751	1.754	1.725	1.754	67,820,262	1.7427	1.51%
2007-12-10	0	5.300	5.270	5.280	5.240	5.370	50,505,500	267,472,720	5.2959	1.728	1.719	1.722	1.709	1.751	154,872,839	1.7270	-0.75%
2007-12-07	0	5.340	5.340	5.360	5.300	5.540	54,686,029	296,530,954	5.4224	1.741	1.741	1.748	1.728	1.807	167,692,243	1.7683	-1.48%
2007-12-06	0	5.420	5.420	5.430	5.400	5.550	79,818,903	435,982,861	5.4622	1.768	1.768	1.771	1.761	1.810	244,761,069	1.7813	1.50%
2007-12-05	0	5.340	5.340	5.350	5.260	5.360	24,538,900	130,635,508	5.3236	1.741	1.741	1.745	1.715	1.748	75,247,431	1.7361	1.52%
2007-12-04	0	5.260	5.260	5.270	5.240	5.330	29,413,924	155,400,225	5.2832	1.715	1.715	1.719	1.709	1.738	90,196,472	1.7229	-0.57%
2007-12-03	0	5.290	5.270	5.280	5.270	5.390	40,401,424	215,314,318	5.3294	1.725	1.719	1.722	1.719	1.758	123,889,146	1.7380	0.57%
2007-11-30	0	5.260	5.280	5.290	5.150	5.280	39,732,342	207,747,069	5.2287	1.715	1.722	1.725	1.679	1.722	121,837,436	1.7051	-0.38%
2007-11-29	0	5.280	5.250	5.260	5.210	5.350	66,596,500	352,275,065	5.2897	1.722	1.712	1.715	1.699	1.745	204,215,166	1.7250	1.93%
2007-11-28	0	5.180	5.190	5.200	5.170	5.320	31,219,400	163,205,198	5.2277	1.689	1.693	1.696	1.686	1.735	95,732,883	1.7048	-2.08%
2007-11-27	0	5.290	5.290	5.300	5.220	5.340	22,870,880	121,099,798	5.2949	1.725	1.725	1.728	1.702	1.741	70,132,523	1.7267	-2.04%
2007-11-26	0	5.400	5.370	5.400	5.270	5.400	37,880,100	200,969,127	5.3054	1.761	1.751	1.761	1.719	1.761	116,157,619	1.7301	3.25%
2007-11-23	0	5.230	5.230	5.240	5.200	5.320	36,663,000	192,476,160	5.2499	1.706	1.706	1.709	1.696	1.735	112,425,437	1.7120	0.77%
2007-11-22	0	5.190	5.180	5.200	5.140	5.400	62,222,009	330,127,759	5.3056	1.693	1.689	1.696	1.676	1.761	190,800,986	1.7302	-2.81%
2007-11-21	0	5.340	5.330	5.340	5.320	5.550	49,590,000	268,581,640	5.4160	1.741	1.738	1.741	1.735	1.810	152,065,500	1.7662	-4.81%
2007-11-20	0	5.610	5.600	5.630	5.300	5.680	89,687,200	491,505,680	5.4802	1.829	1.826	1.836	1.728	1.852	275,021,757	1.7872	2.00%
2007-11-19	0	5.500	5.490	5.500	5.430	5.540	54,845,800	300,657,784	5.4819	1.794	1.790	1.794	1.771	1.807	168,182,174	1.7877	1.10%
2007-11-16	0	5.440	5.430	5.440	5.380	5.540	78,310,757	426,534,170	5.4467	1.774	1.771	1.774	1.754	1.807	240,136,407	1.7762	-2.33%
2007-11-15	0	5.570	5.560	5.570	5.540	5.770	33,457,000	187,747,270	5.6116	1.816	1.813	1.816	1.807	1.882	102,594,383	1.8300	-2.79%
2007-11-14	0	5.730	5.700	5.720	5.650	5.770	51,761,360	295,985,930	5.7183	1.869	1.859	1.865	1.843	1.882	158,723,878	1.8648	2.69%
2007-11-13	0	5.580	5.590	5.610	5.450	5.640	52,583,060	292,388,828	5.5605	1.820	1.823	1.829	1.777	1.839	161,243,584	1.8133	1.27%
2007-11-12	0	5.510	5.510	5.520	5.370	5.560	133,109,027	727,465,250	5.4652	1.797	1.797	1.800	1.751	1.813	408,172,832	1.7822	-1.78%
2007-11-09	0	5.610	5.600	5.610	5.590	5.750	106,937,854	605,287,705	5.6602	1.829	1.826	1.829	1.823	1.875	327,920,110	1.8458	-0.18%
2007-11-08	0	5.620	5.620	5.630	5.600	5.890	206,922,060	1,188,631,029	5.7443	1.833	1.833	1.836	1.826	1.921	634,517,171	1.8733	-5.70%
2007-11-07	0	5.960	5.960	5.970	5.910	6.120	102,727,844	618,573,483	6.0215	1.944	1.944	1.947	1.927	1.996	315,010,304	1.9637	-1.16%
2007-11-06	0	6.030	6.040	6.050	5.920	6.070	129,356,828	776,339,572	6.0015	1.966	1.970	1.973	1.931	1.979	396,666,883	1.9572	1.01%
2007-11-05	0	5.970	5.920	5.950	5.920	6.390	177,698,986	1,089,987,528	6.1339	1.947	1.931	1.940	1.931	2.084	544,905,932	2.0003	-7.15%
2007-11-02	0	6.430	6.420	6.440	6.300	6.470	111,228,919	711,089,184	6.3930	2.097	2.094	2.100	2.054	2.110	341,078,467	2.0848	-1.38%
2007-11-01	0	6.520	6.520	6.530	6.400	6.670	289,568,700	1,893,295,014	6.5383	2.126	2.126	2.129	2.087	2.175	887,949,367	2.1322	4.15%
2007-10-31	0	6.260	6.270	6.280	6.200	6.380	178,985,650	1,124,540,186	6.2829	2.041	2.045	2.048	2.022	2.081	548,851,429	2.0489	-2.34%
2007-10-30	0	6.410	6.390	6.400	6.350	6.670	298,409,300	1,937,199,817	6.4918	2.090	2.084	2.087	2.071	2.175	915,058,669	2.1170	-2.58%
2007-10-29	0	6.580	6.570	6.580	6.340	6.690	313,342,516	2,047,289,812	6.5337	2.146	2.143	2.146	2.068	2.182	960,850,703	2.1307	4.94%
2007-10-26	0	6.270	6.260	6.270	6.160	6.330	81,104,615	509,362,633	6.2803	2.045	2.041	2.045	2.009	2.064	248,703,646	2.0481	0.80%
2007-10-25	0	6.220	6.220	6.250	6.130	6.290	92,125,366	572,642,143	6.2159	2.028	2.028	2.038	1.999	2.051	282,498,283	2.0271	-0.48%
2007-10-24	0	6.250	6.260	6.270	6.160	6.380	89,582,000	559,605,610	6.2469	2.038	2.041	2.045	2.009	2.081	274,699,165	2.0372	-0.16%
2007-10-23	0	6.260	6.260	6.270	6.100	6.290	122,320,092	759,803,692	6.2116	2.041	2.041	2.045	1.989	2.051	375,089,049	2.0257	3.81%
2007-10-22	0	6.030	6.010	6.020	6.010	6.220	237,095,576	1,455,997,032	6.1410	1.966	1.960	1.963	1.960	2.028	727,042,898	2.0026	-7.09%
2007-10-18	0	6.490	6.480	6.490	6.100	6.500	297,510,300	1,887,464,422	6.3442	2.116	2.113	2.116	1.989	2.120	912,301,926	2.0689	5.70%
2007-10-17	0	6.140	6.140	6.150	6.010	6.170	89,508,893	544,020,904	6.0778	2.002	2.002	2.006	1.960	2.012	274,474,986	1.9820	1.49%
2007-10-16	0	6.050	6.040	6.050	6.040	6.420	149,207,147	930,396,246	6.2356	1.973	1.970	1.973	1.970	2.094	457,536,991	2.0335	-2.42%
2007-10-15	0	6.200	6.190	6.200	6.100	6.380	99,082,975	612,991,653	6.1866	2.022	2.019	2.022	1.989	2.081	303,833,477	2.0175	-0.48%
2007-10-12	0	6.230	6.210	6.230	6.060	6.380	156,762,400	974,729,906	6.2179	2.032	2.025	2.032	1.976	2.081	480,704,834	2.0277	-2.81%
2007-10-11	0	6.410	6.420	6.430	6.210	6.440	224,905,986	1,432,622,011	6.3699	2.090	2.094	2.097	2.025	2.100	689,664,069	2.0773	2.72%
2007-10-10	0	6.240	6.230	6.240	6.140	6.330	200,510,520	1,255,623,295	6.2621	2.035	2.032	2.035	2.002	2.064	614,856,472	2.0421	1.63%
2007-10-09	0	6.140	6.140	6.150	5.960	6.150	78,503,500	477,574,922	6.0835	2.002	2.002	2.006	1.944	2.006	240,727,445	1.9839	1.15%
2007-10-08	0	6.070	6.010	6.020	5.940	6.110	138,501,272	836,145,435	6.0371	1.979	1.960	1.963	1.937	1.993	424,707,908	1.9688	2.36%
2007-10-05	0	5.930	5.930	5.960	5.860	5.980	70,067,808	415,565,673	5.9309	1.934	1.934	1.944	1.911	1.950	214,859,775	1.9341	1.37%
2007-10-04	0	5.850	5.850	5.860	5.800	5.960	104,907,250	615,129,918	5.8636	1.908	1.908	1.911	1.891	1.944	321,693,354	1.9122	-1.85%
2007-10-03	0	5.960	5.930	5.950	5.850	6.470	268,870,803	1,663,243,428	6.1860	1.944	1.934	1.940	1.908	2.110	824,480,199	2.0173	-4.94%
2007-10-02	0	6.270	6.240	6.250	6.080	6.330	234,989,050	1,463,166,934	6.2265	2.045	2.035	2.038	1.983	2.064	720,583,331	2.0305	3.81%
2007-09-28	0	6.040	6.000	6.020	5.810	6.120	128,528,800	771,655,490	6.0038	1.970	1.957	1.963	1.895	1.996	394,127,772	1.9579	2.90%
2007-09-27	0	5.870	5.860	5.880	5.850	5.940	54,440,333	320,936,228	5.8952	1.914	1.911	1.918	1.908	1.937	166,938,827	1.9225	0.00%
2007-09-25	0	5.870	5.870	5.880	5.820	5.980	51,682,000	304,605,650	5.8938	1.914	1.914	1.918	1.898	1.950	158,480,524	1.9220	-0.84%
2007-09-24	0	5.920	5.920	5.930	5.830	5.980	70,185,000	415,929,720	5.9262	1.931	1.931	1.934	1.901	1.950	215,219,139	1.9326	1.72%
2007-09-21	0	5.820	5.810	5.820	5.790	5.880	39,304,265	229,263,777	5.8331	1.898	1.895	1.898	1.888	1.918	120,524,757	1.9022	-1.52%
2007-09-20	0	5.910	5.920	5.930	5.830	5.940	59,597,630	351,677,781	5.9009	1.927	1.931	1.934	1.901	1.937	182,753,446	1.9243	0.68%
2007-09-19	0	5.870	5.880	5.890	5.780	5.920	93,600,000	548,617,750	5.8613	1.914	1.918	1.921	1.885	1.931	287,020,181	1.9114	2.98%
2007-09-18	0	5.700	5.700	5.710	5.650	5.750	25,813,000	146,803,830	5.6872	1.859	1.859	1.862	1.843	1.875	79,154,401	1.8547	-0.18%
2007-09-17	0	5.710	5.740	5.750	5.650	5.740	25,678,000	146,318,130	5.6982	1.862	1.872	1.875	1.843	1.872	78,740,430	1.8582	-0.17%
2007-09-14	0	5.720	5.710	5.720	5.710	5.780	39,689,500	227,558,735	5.7335	1.865	1.862	1.865	1.862	1.885	121,706,063	1.8697	0.00%
2007-09-13	0	5.720	5.700	5.710	5.700	5.800	28,091,544	161,289,273	5.7416	1.865	1.859	1.862	1.859	1.891	86,141,454	1.8724	-1.04%
2007-09-12	0	5.780	5.770	5.780	5.760	5.850	28,652,500	165,996,240	5.7934	1.885	1.882	1.885	1.878	1.908	87,861,600	1.8893	0.52%
2007-09-11	0	5.750	5.750	5.760	5.720	5.890	76,441,400	442,763,704	5.7922	1.875	1.875	1.878	1.865	1.921	234,404,108	1.8889	-2.21%
2007-09-10	0	5.880	5.870	5.880	5.860	5.930	47,789,800	283,809,680	5.9387	1.918	1.914	1.918	1.911	1.934	146,545,268	1.9367	-2.49%
2007-09-07	0	6.030	6.000	6.020	5.910	6.050	95,785,614	572,959,222	5.9817	1.966	1.957	1.963	1.927	1.973	293,722,268	1.9507	1.01%
2007-09-06	0	5.970	5.980	5.990	5.840	5.980	30,416,500	179,532,140	5.9025	1.947	1.950	1.953	1.904	1.950	93,270,826	1.9248	1.88%
2007-09-05	0	5.860	5.840	5.850	5.840	5.970	39,762,000	234,927,790	5.9083	1.911	1.904	1.908	1.904	1.947	121,928,381	1.9268	-0.85%
2007-09-04	0	5.910	5.900	5.910	5.900	6.050	42,814,000	255,198,760	5.9606	1.927	1.924	1.927	1.924	1.973	131,287,201	1.9438	-0.34%
2007-09-03	0	5.930	5.900	5.930	5.870	5.970	34,663,600	205,554,222	5.9300	1.934	1.924	1.934	1.914	1.947	106,294,367	1.9338	-1.00%
2007-08-31	0	5.990	5.990	6.000	5.890	6.080	51,556,900	309,056,363	5.9945	1.953	1.953	1.957	1.921	1.983	158,096,910	1.9549	1.53%
2007-08-30	0	5.900	5.880	5.890	5.870	6.060	82,712,154	494,051,076	5.9731	1.924	1.918	1.921	1.914	1.976	253,633,092	1.9479	0.68%
2007-08-29	0	5.860	5.840	5.850	5.790	5.940	114,878,400	673,493,689	5.8627	1.911	1.904	1.908	1.888	1.937	352,269,436	1.9119	-4.09%
2007-08-28	0	6.110	6.110	6.120	6.090	6.460	181,865,352	1,140,975,715	6.2737	1.993	1.993	1.996	1.986	2.107	557,681,905	2.0459	-5.12%
2007-08-27	0	6.440	6.450	6.460	5.810	6.460	345,387,987	2,134,404,026	6.1797	2.100	2.103	2.107	1.895	2.107	1,059,116,695	2.0153	12.20%
2007-08-24	0	5.740	5.720	5.730	5.670	5.810	40,368,900	231,527,628	5.7353	1.872	1.865	1.869	1.849	1.895	123,789,412	1.8703	-0.86%
2007-08-23	0	5.790	5.790	5.800	5.750	5.990	87,742,706	514,071,377	5.8589	1.888	1.888	1.891	1.875	1.953	269,059,053	1.9106	0.00%
2007-08-22	0	5.790	5.790	5.800	5.710	5.810	44,986,000	259,842,410	5.7761	1.888	1.888	1.891	1.862	1.895	137,947,541	1.8836	0.70%
2007-08-21	0	5.750	5.720	5.740	5.730	6.170	115,461,460	682,482,328	5.9109	1.875	1.865	1.872	1.869	2.012	354,057,363	1.9276	-0.17%
2007-08-20	0	5.760	5.750	5.760	5.500	5.780	72,289,658	407,973,776	5.6436	1.878	1.875	1.878	1.794	1.885	221,672,978	1.8404	5.69%
2007-08-17	0	5.450	5.460	5.480	5.060	5.550	112,477,815	595,396,814	5.2935	1.777	1.781	1.787	1.650	1.810	344,908,150	1.7262	-1.09%
2007-08-16	0	5.510	5.510	5.530	5.500	5.680	49,024,013	272,794,453	5.5645	1.797	1.797	1.803	1.794	1.852	150,329,926	1.8146	-3.50%
2007-08-15	0	5.710	5.710	5.720	5.680	5.780	33,745,500	193,064,190	5.7212	1.862	1.862	1.865	1.852	1.885	103,479,055	1.8657	-1.72%
2007-08-14	0	5.810	5.810	5.840	5.750	5.840	27,299,630	158,161,388	5.7935	1.895	1.895	1.904	1.875	1.904	83,713,085	1.8893	1.40%
2007-08-13	0	5.730	5.720	5.740	5.690	5.790	38,140,000	218,910,000	5.7396	1.869	1.865	1.872	1.856	1.888	116,954,591	1.8718	0.88%
2007-08-10	0	5.680	5.670	5.680	5.630	5.750	22,558,000	128,230,300	5.6845	1.852	1.849	1.852	1.836	1.875	69,173,090	1.8538	-1.90%
2007-08-09	0	5.790	5.790	5.800	5.770	5.880	29,999,509	174,371,777	5.8125	1.888	1.888	1.891	1.882	1.918	91,992,142	1.8955	-0.69%
2007-08-08	0	5.830	5.820	5.840	5.640	5.860	43,392,125	249,846,600	5.7579	1.901	1.898	1.904	1.839	1.911	133,059,996	1.8777	3.00%
2007-08-07	0	5.660	5.650	5.660	5.650	5.770	38,758,000	221,327,830	5.7105	1.846	1.843	1.846	1.843	1.882	118,849,660	1.8623	-0.53%
2007-08-06	0	5.690	5.680	5.690	5.680	5.780	44,745,700	256,297,350	5.7279	1.856	1.852	1.856	1.852	1.885	137,210,672	1.8679	-2.23%
2007-08-03	0	5.820	5.830	5.840	5.760	5.910	60,252,000	351,358,147	5.8315	1.898	1.901	1.904	1.878	1.927	184,760,042	1.9017	-0.34%
2007-08-02	0	5.840	5.820	5.850	5.740	5.970	83,262,900	485,453,490	5.8304	1.904	1.898	1.908	1.872	1.947	255,321,930	1.9013	-0.17%
2007-08-01	0	5.850	5.820	5.840	5.830	6.030	53,533,950	316,637,320	5.9147	1.908	1.898	1.904	1.901	1.966	164,159,445	1.9288	-3.15%
2007-07-31	0	6.040	6.030	6.040	5.970	6.040	54,175,460	325,313,106	6.0048	1.970	1.966	1.970	1.947	1.970	166,126,606	1.9582	0.67%
2007-07-30	0	6.000	5.970	5.990	5.900	6.020	51,178,100	305,503,819	5.9694	1.957	1.947	1.953	1.924	1.963	156,935,337	1.9467	1.18%
2007-07-27	0	5.930	5.910	5.920	5.900	6.040	71,421,101	426,105,216	5.9661	1.934	1.927	1.931	1.924	1.970	219,009,587	1.9456	-2.31%
2007-07-26	0	6.070	6.060	6.070	6.050	6.140	32,270,000	196,780,080	6.0979	1.979	1.976	1.979	1.973	2.002	98,954,501	1.9886	-0.33%
2007-07-25	0	6.090	6.100	6.120	6.000	6.160	86,043,000	523,046,230	6.0789	1.986	1.989	1.996	1.957	2.009	263,846,981	1.9824	0.33%
2007-07-24	0	6.070	6.070	6.090	6.060	6.140	39,897,478	243,137,993	6.0941	1.979	1.979	1.986	1.976	2.002	122,343,818	1.9873	-0.49%
2007-07-23	0	6.100	6.100	6.110	6.020	6.160	93,211,000	566,802,150	6.0809	1.989	1.989	1.993	1.963	2.009	285,827,330	1.9830	1.67%
2007-07-20	0	6.000	6.010	6.020	5.970	6.270	124,603,122	763,923,696	6.1309	1.957	1.960	1.963	1.947	2.045	382,089,858	1.9993	-3.69%
2007-07-19	0	6.230	6.220	6.230	6.150	6.260	42,060,800	261,100,654	6.2077	2.032	2.028	2.032	2.006	2.041	128,977,547	2.0244	0.16%
2007-07-18	0	6.220	6.220	6.240	6.130	6.270	69,837,200	433,155,450	6.2024	2.028	2.028	2.035	1.999	2.045	214,152,626	2.0226	0.00%
2007-07-17	0	6.220	6.210	6.220	6.210	6.300	64,717,500	405,047,140	6.2587	2.028	2.025	2.028	2.025	2.054	198,453,297	2.0410	-1.27%
2007-07-16	0	6.300	6.260	6.270	6.270	6.510	185,823,398	1,188,721,450	6.3970	2.054	2.041	2.045	2.045	2.123	569,819,075	2.0861	1.61%
2007-07-13	0	6.200	6.200	6.210	6.150	6.300	75,198,500	466,348,925	6.2016	2.022	2.022	2.025	2.006	2.054	230,592,811	2.0224	0.16%
2007-07-12	0	6.190	6.180	6.190	6.170	6.430	126,382,000	797,850,630	6.3130	2.019	2.015	2.019	2.012	2.097	387,544,707	2.0587	-1.28%
2007-07-11	0	6.270	6.280	6.290	6.250	6.490	195,967,388	1,244,738,665	6.3518	2.045	2.048	2.051	2.038	2.116	600,925,163	2.0714	-1.72%
2007-07-10	0	6.380	6.380	6.390	6.150	6.420	174,855,860	1,096,881,125	6.2731	2.081	2.081	2.084	2.006	2.094	536,187,614	2.0457	3.57%
2007-07-09	0	6.160	6.150	6.170	6.030	6.170	131,161,750	803,087,024	6.1229	2.009	2.006	2.012	1.966	2.012	402,201,595	1.9967	1.99%
2007-07-06	0	6.040	6.020	6.050	5.980	6.060	67,252,345	405,222,487	6.0254	1.970	1.963	1.973	1.950	1.976	206,226,285	1.9649	0.33%
2007-07-05	0	6.020	6.020	6.030	5.980	6.030	37,423,006	224,759,765	6.0059	1.963	1.963	1.966	1.950	1.966	114,755,961	1.9586	0.33%
2007-07-04	0	6.000	6.010	6.020	5.960	6.040	45,223,000	271,462,960	6.0028	1.957	1.960	1.963	1.944	1.970	138,674,291	1.9576	0.00%
2007-07-03	0	6.000	6.000	6.010	5.950	6.070	46,879,456	281,085,087	5.9959	1.957	1.957	1.960	1.940	1.979	143,753,739	1.9553	0.33%
2007-06-29	0	5.980	5.980	6.000	5.910	6.040	41,618,000	248,502,270	5.9710	1.950	1.950	1.957	1.927	1.970	127,619,721	1.9472	-0.50%
2007-06-28	0	6.010	5.990	6.000	5.990	6.070	58,678,068	353,895,842	6.0311	1.960	1.953	1.957	1.953	1.979	179,933,651	1.9668	-0.50%
2007-06-27	0	6.040	6.020	6.030	5.940	6.060	63,391,000	380,390,833	6.0007	1.970	1.963	1.966	1.937	1.976	194,385,644	1.9569	0.83%
2007-06-26	0	5.990	5.980	6.000	5.940	6.070	56,982,500	341,511,345	5.9933	1.953	1.950	1.957	1.937	1.979	174,734,268	1.9545	-0.83%
2007-06-25	0	6.040	6.040	6.060	5.900	6.100	89,400,000	539,903,600	6.0392	1.970	1.970	1.976	1.924	1.989	274,141,071	1.9694	1.51%
2007-06-22	0	5.950	5.950	5.960	5.930	6.030	48,573,200	290,017,880	5.9707	1.940	1.940	1.944	1.934	1.966	148,947,529	1.9471	-0.67%
2007-06-21	0	5.990	5.990	6.000	5.970	6.050	50,692,500	304,429,315	6.0054	1.953	1.953	1.957	1.947	1.973	155,446,267	1.9584	-0.17%
2007-06-20	0	6.000	5.980	5.990	5.990	6.180	74,368,205	452,273,117	6.0815	1.957	1.950	1.953	1.953	2.015	228,046,749	1.9832	-0.83%
2007-06-18	0	6.050	6.050	6.060	5.900	6.140	136,164,600	826,708,026	6.0714	1.973	1.973	1.976	1.924	2.002	417,542,609	1.9799	2.54%
2007-06-15	0	5.900	5.890	5.900	5.840	5.950	59,329,300	349,352,506	5.8884	1.924	1.921	1.924	1.904	1.940	181,930,624	1.9203	0.34%
2007-06-14	0	5.880	5.880	5.890	5.810	5.940	63,594,500	372,640,580	5.8596	1.918	1.918	1.921	1.895	1.937	195,009,668	1.9109	1.38%
2007-06-13	0	5.800	5.810	5.820	5.800	5.860	54,806,333	319,614,635	5.8317	1.891	1.895	1.898	1.891	1.911	168,061,150	1.9018	-1.36%
2007-06-12	0	5.880	5.860	5.870	5.830	5.900	36,902,500	216,138,905	5.8570	1.918	1.911	1.914	1.901	1.924	113,159,853	1.9100	-0.17%
2007-06-11	0	5.890	5.900	5.910	5.880	6.000	39,829,000	235,868,470	5.9220	1.921	1.924	1.927	1.918	1.957	122,133,833	1.9312	-1.01%
2007-06-08	0	5.950	5.930	5.940	5.890	5.960	58,186,267	345,076,734	5.9306	1.940	1.934	1.937	1.921	1.944	178,425,565	1.9340	-0.34%
2007-06-07	0	5.970	5.960	5.970	5.810	6.070	157,584,600	942,729,739	5.9824	1.947	1.944	1.947	1.895	1.979	483,226,073	1.9509	1.53%
2007-06-06	0	5.880	5.870	5.880	5.730	5.890	91,966,500	535,729,570	5.8253	1.918	1.914	1.918	1.869	1.921	282,011,127	1.8997	1.55%
2007-06-05	0	5.790	5.790	5.810	5.770	5.860	72,505,200	420,709,850	5.8025	1.888	1.888	1.895	1.882	1.911	222,333,928	1.8922	-1.19%
2007-06-04	0	5.860	5.860	5.870	5.840	5.900	58,350,000	341,891,180	5.8593	1.911	1.911	1.914	1.904	1.924	178,927,645	1.9108	-0.51%
2007-06-01	0	5.890	5.900	5.910	5.860	5.940	78,880,300	464,285,807	5.8860	1.921	1.924	1.927	1.911	1.937	241,882,885	1.9195	-0.67%
2007-05-31	0	5.930	5.910	5.920	5.860	5.980	70,834,300	420,699,334	5.9392	1.934	1.927	1.931	1.911	1.950	217,210,188	1.9368	0.85%
2007-05-30	0	5.880	5.880	5.890	5.820	5.940	101,094,791	593,453,732	5.8703	1.918	1.918	1.921	1.898	1.937	310,002,620	1.9144	-1.34%
2007-05-29	0	5.960	5.960	5.970	5.960	6.020	50,968,000	304,798,296	5.9802	1.944	1.944	1.947	1.944	1.963	156,291,075	1.9502	-0.67%
2007-05-28	0	6.000	6.000	6.010	5.990	6.040	74,554,500	447,886,560	6.0075	1.957	1.957	1.960	1.953	1.970	228,618,014	1.9591	-0.33%
2007-05-25	0	6.020	6.030	6.040	5.990	6.050	83,390,000	501,882,490	6.0185	1.963	1.966	1.970	1.953	1.973	255,711,677	1.9627	-0.99%
2007-05-23	0	6.080	6.070	6.080	6.030	6.100	101,244,384	614,182,444	6.0663	1.983	1.979	1.983	1.966	1.989	310,461,340	1.9783	-0.16%
2007-05-22	0	6.090	6.100	6.110	6.080	6.170	71,357,585	436,286,768	6.1141	1.986	1.989	1.993	1.983	2.012	218,814,818	1.9939	-0.65%
2007-05-21	0	6.130	6.130	6.140	6.120	6.230	75,663,000	465,458,870	6.1517	1.999	1.999	2.002	1.996	2.032	232,017,179	2.0061	-1.61%
2007-05-18	0	6.230	6.230	6.240	6.190	6.270	76,312,000	474,554,190	6.2186	2.032	2.032	2.035	2.019	2.045	234,007,309	2.0279	-0.80%
2007-05-17	0	6.280	6.280	6.290	6.260	6.400	53,545,986	338,367,222	6.3192	2.048	2.048	2.051	2.041	2.087	164,196,353	2.0607	-0.63%
2007-05-16	0	6.320	6.310	6.320	6.270	6.380	69,432,363	439,101,527	6.3242	2.061	2.058	2.061	2.045	2.081	212,911,212	2.0624	-0.63%
2007-05-15	0	6.360	6.360	6.370	6.310	6.480	117,776,500	754,716,025	6.4080	2.074	2.074	2.077	2.058	2.113	361,156,329	2.0897	-0.78%
2007-05-14	0	6.410	6.370	6.380	6.350	6.580	212,654,657	1,364,126,813	6.4148	2.090	2.077	2.081	2.071	2.146	652,095,921	2.0919	1.75%
2007-05-11	0	6.300	6.250	6.260	6.260	6.440	194,882,837	1,235,117,462	6.3377	2.054	2.038	2.041	2.041	2.100	597,599,436	2.0668	-1.10%
2007-05-10	0	6.370	6.370	6.380	6.270	6.520	154,999,749	992,149,540	6.4010	2.077	2.077	2.081	2.045	2.126	475,299,744	2.0874	-0.93%
2007-05-09	0	6.430	6.440	6.450	6.150	6.450	239,327,236	1,501,416,643	6.2735	2.097	2.100	2.103	2.006	2.103	733,886,183	2.0458	2.23%
2007-05-08	0	6.290	6.300	6.310	6.270	6.450	195,331,222	1,237,173,062	6.3337	2.051	2.054	2.058	2.045	2.103	598,974,389	2.0655	-2.63%
2007-05-07	0	6.460	6.460	6.470	6.450	6.620	119,210,029	780,030,067	6.5433	2.107	2.107	2.110	2.103	2.159	365,552,181	2.1338	-1.07%
2007-05-04	0	6.530	6.520	6.530	6.520	6.640	99,500,505	653,773,555	6.5706	2.129	2.126	2.129	2.126	2.165	305,113,814	2.1427	0.15%
2007-05-03	0	6.520	6.520	6.530	6.470	6.590	136,088,048	888,264,966	6.5271	2.126	2.126	2.129	2.110	2.149	417,307,866	2.1286	0.00%
2007-05-02	0	6.520	6.520	6.530	6.500	6.660	201,427,259	1,326,819,132	6.5871	2.126	2.126	2.129	2.120	2.172	617,667,611	2.1481	-0.76%
2007-04-30	0	6.570	6.560	6.570	6.530	6.740	399,670,043	2,653,630,092	6.6396	2.143	2.139	2.143	2.129	2.198	1,225,570,173	2.1652	-1.65%
2007-04-27	0	6.680	6.670	6.680	6.660	7.080	1,964,804,163	13,505,455,874	6.8737	2.178	2.175	2.178	2.172	2.309	6,024,983,411	2.2416

---

Webb-site Database - Powered By Linux Group

Back to top

---