Prices and Webb-site Total Returns

KWG Group Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01813	2007-07-03			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	0.230	0.230	0.235	0.214	0.244	2,976,118	678,460	0.2280	0.230	0.230	0.235	0.214	0.244	2,976,118	0.2280	6.98%
2026-02-02	0	0.215	0.215	0.217	0.210	0.239	4,194,500	928,941	0.2215	0.215	0.215	0.217	0.210	0.239	4,194,500	0.2215	-8.51%
2026-01-30	0	0.235	0.229	0.235	0.224	0.280	12,386,000	2,972,622	0.2400	0.235	0.229	0.235	0.224	0.280	12,386,000	0.2400	-11.32%
2026-01-29	0	0.265	0.260	0.265	0.189	0.265	21,630,618	5,050,214	0.2335	0.265	0.260	0.265	0.189	0.265	21,630,618	0.2335	40.96%
2026-01-28	0	0.188	0.188	0.193	0.163	0.194	7,070,118	1,309,598	0.1852	0.188	0.188	0.193	0.163	0.194	7,070,118	0.1852	13.94%
2026-01-27	0	0.165	0.165	0.167	0.156	0.168	2,137,000	352,473	0.1649	0.165	0.165	0.167	0.156	0.168	2,137,000	0.1649	3.13%
2026-01-26	0	0.160	0.160	0.164	0.155	0.164	1,360,855	219,345	0.1612	0.160	0.160	0.164	0.155	0.164	1,360,855	0.1612	3.23%
2026-01-23	0	0.155	0.150	0.157	0.142	0.162	1,765,500	269,912	0.1529	0.155	0.150	0.157	0.142	0.162	1,765,500	0.1529	0.65%
2026-01-22	0	0.154	0.154	0.158	0.149	0.168	3,529,095	545,856	0.1547	0.154	0.154	0.158	0.149	0.168	3,529,095	0.1547	-6.10%
2026-01-21	0	0.164	0.155	0.167	0.158	0.166	1,403,586	229,973	0.1638	0.164	0.155	0.167	0.158	0.166	1,403,586	0.1638	2.50%
2026-01-20	0	0.160	0.160	0.164	0.160	0.169	1,192,500	194,533	0.1631	0.160	0.160	0.164	0.160	0.169	1,192,500	0.1631	-1.84%
2026-01-19	0	0.163	0.157	0.165	0.156	0.163	467,000	73,797	0.1580	0.163	0.157	0.165	0.156	0.163	467,000	0.1580	4.49%
2026-01-16	0	0.156	0.156	0.164	0.156	0.166	167,500	26,807	0.1600	0.156	0.156	0.164	0.156	0.166	167,500	0.1600	-2.50%
2026-01-15	0	0.160	0.160	0.172	0.160	0.161	143,000	22,887	0.1600	0.160	0.160	0.172	0.160	0.161	143,000	0.1600	-0.62%
2026-01-14	0	0.161	0.161	0.167	0.159	0.161	447,710	71,693	0.1601	0.161	0.161	0.167	0.159	0.161	447,710	0.1601	1.26%
2026-01-13	0	0.159	0.159	0.160	0.159	0.169	565,000	91,354	0.1617	0.159	0.159	0.160	0.159	0.169	565,000	0.1617	0.00%
2026-01-09	0	0.159	0.159	0.162	0.151	0.174	983,500	159,616	0.1623	0.159	0.159	0.162	0.151	0.174	983,500	0.1623	3.25%
2026-01-08	0	0.154	0.154	0.155	0.151	0.155	427,500	65,460	0.1531	0.154	0.154	0.155	0.151	0.155	427,500	0.1531	1.99%
2026-01-07	0	0.151	0.151	0.152	0.151	0.159	716,500	110,288	0.1539	0.151	0.151	0.152	0.151	0.159	716,500	0.1539	-6.21%
2026-01-06	0	0.161	0.161	0.164	0.158	0.161	535,500	85,793	0.1602	0.161	0.161	0.164	0.158	0.161	535,500	0.1602	0.00%
2026-01-05	0	0.161	0.161	0.162	0.158	0.165	1,338,000	215,825	0.1613	0.161	0.161	0.162	0.158	0.165	1,338,000	0.1613	9.52%
2025-12-31	0	0.147	0.147	0.149	0.146	0.150	419,981	62,656	0.1492	0.147	0.147	0.149	0.146	0.150	419,981	0.1492	-2.65%
2025-12-30	0	0.151	0.151	0.158	0.142	0.151	832,500	122,818	0.1475	0.151	0.151	0.158	0.142	0.151	832,500	0.1475	0.67%
2025-12-29	0	0.150	0.150	0.154	0.150	0.161	1,526,500	241,416	0.1582	0.150	0.150	0.154	0.150	0.161	1,526,500	0.1582	-6.25%
2025-12-24	0	0.160	0.154	0.156	0.153	0.160	164,000	25,927	0.1581	0.160	0.154	0.156	0.153	0.160	164,000	0.1581	0.00%
2025-12-23	0	0.160	0.154	0.156	0.151	0.169	272,336	42,746	0.1570	0.160	0.154	0.156	0.151	0.169	272,336	0.1570	5.96%
2025-12-22	0	0.151	0.151	0.161	0.150	0.156	1,145,000	177,450	0.1550	0.151	0.151	0.161	0.150	0.156	1,145,000	0.1550	-2.58%
2025-12-19	0	0.155	0.155	0.160	0.151	0.155	59,618	9,199	0.1543	0.155	0.155	0.160	0.151	0.155	59,618	0.1543	1.31%
2025-12-18	0	0.153	0.153	0.158	0.152	0.162	368,500	58,624	0.1591	0.153	0.153	0.158	0.152	0.162	368,500	0.1591	-3.16%
2025-12-17	0	0.158	0.158	0.162	0.149	0.160	1,024,000	158,419	0.1547	0.158	0.158	0.162	0.149	0.160	1,024,000	0.1547	4.64%
2025-12-16	0	0.151	0.151	0.156	0.151	0.156	1,222,500	188,276	0.1540	0.151	0.151	0.156	0.151	0.156	1,222,500	0.1540	-3.82%
2025-12-15	0	0.157	0.157	0.161	0.157	0.162	471,745	74,646	0.1582	0.157	0.157	0.161	0.157	0.162	471,745	0.1582	0.64%
2025-12-12	0	0.156	0.156	0.161	0.151	0.160	3,260,500	519,114	0.1592	0.156	0.156	0.161	0.151	0.160	3,260,500	0.1592	2.63%
2025-12-11	0	0.152	0.150	0.152	0.152	0.161	756,500	118,139	0.1562	0.152	0.150	0.152	0.152	0.161	756,500	0.1562	-5.59%
2025-12-10	0	0.161	0.155	0.161	0.159	0.172	2,700,000	441,159	0.1634	0.161	0.155	0.161	0.159	0.172	2,700,000	0.1634	0.00%
2025-12-09	0	0.161	0.159	0.161	0.158	0.170	2,698,000	440,085	0.1631	0.161	0.159	0.161	0.158	0.170	2,698,000	0.1631	-2.42%
2025-12-08	0	0.165	0.165	0.169	0.148	0.170	9,412,736	1,457,957	0.1549	0.165	0.165	0.169	0.148	0.170	9,412,736	0.1549	2.48%
2025-12-05	0	0.161	0.161	0.165	0.144	0.178	21,180,117	3,357,539	0.1585	0.161	0.161	0.165	0.144	0.178	21,180,117	0.1585	-3.59%
2025-12-04	0	0.167	0.167	0.170	0.165	0.223	19,398,000	3,568,141	0.1839	0.167	0.167	0.170	0.165	0.223	19,398,000	0.1839	-24.43%
2025-12-03	0	0.221	0.220	0.221	0.220	0.226	699,500	154,688	0.2211	0.221	0.220	0.221	0.220	0.226	699,500	0.2211	0.45%
2025-12-02	0	0.220	0.220	0.225	0.220	0.225	1,043,736	232,221	0.2225	0.220	0.220	0.225	0.220	0.225	1,043,736	0.2225	-0.45%
2025-12-01	0	0.221	0.221	0.223	0.221	0.228	731,000	164,107	0.2245	0.221	0.221	0.223	0.221	0.228	731,000	0.2245	-2.64%
2025-11-28	0	0.227	0.225	0.227	0.219	0.234	3,479,000	774,441	0.2226	0.227	0.225	0.227	0.219	0.234	3,479,000	0.2226	-1.30%
2025-11-27	0	0.230	0.230	0.234	0.230	0.239	1,180,000	273,350	0.2317	0.230	0.230	0.234	0.230	0.239	1,180,000	0.2317	-0.43%
2025-11-26	0	0.231	0.231	0.234	0.231	0.236	728,000	170,275	0.2339	0.231	0.231	0.234	0.231	0.236	728,000	0.2339	-0.43%
2025-11-25	0	0.232	0.232	0.236	0.231	0.250	503,618	120,662	0.2396	0.232	0.232	0.236	0.231	0.250	503,618	0.2396	-1.69%
2025-11-24	0	0.236	0.235	0.236	0.233	0.240	159,000	37,400	0.2352	0.236	0.235	0.236	0.233	0.240	159,000	0.2352	0.00%
2025-11-21	0	0.236	0.236	0.240	0.231	0.244	610,000	144,726	0.2373	0.236	0.236	0.240	0.231	0.244	610,000	0.2373	-1.67%
2025-11-20	0	0.240	0.240	0.242	0.233	0.248	775,000	187,902	0.2425	0.240	0.240	0.242	0.233	0.248	775,000	0.2425	2.56%
2025-11-19	0	0.234	0.234	0.235	0.230	0.237	1,491,136	345,825	0.2319	0.234	0.234	0.235	0.230	0.237	1,491,136	0.2319	1.30%
2025-11-18	0	0.231	0.231	0.236	0.230	0.240	1,144,500	267,411	0.2336	0.231	0.231	0.236	0.230	0.240	1,144,500	0.2336	-2.53%
2025-11-17	0	0.237	0.237	0.240	0.236	0.240	1,168,500	277,215	0.2372	0.237	0.237	0.240	0.236	0.240	1,168,500	0.2372	0.00%
2025-11-14	0	0.237	0.237	0.240	0.237	0.243	655,618	157,090	0.2396	0.237	0.237	0.240	0.237	0.243	655,618	0.2396	-1.25%
2025-11-13	0	0.240	0.240	0.243	0.240	0.245	529,618	128,435	0.2425	0.240	0.240	0.243	0.240	0.245	529,618	0.2425	-1.23%
2025-11-12	0	0.243	0.243	0.244	0.238	0.250	805,594	195,430	0.2426	0.243	0.243	0.244	0.238	0.250	805,594	0.2426	1.67%
2025-11-11	0	0.239	0.239	0.240	0.236	0.239	225,648	53,799	0.2384	0.239	0.239	0.240	0.236	0.239	225,648	0.2384	0.00%
2025-11-10	0	0.239	0.239	0.243	0.236	0.244	885,618	212,669	0.2401	0.239	0.239	0.243	0.236	0.244	885,618	0.2401	0.00%
2025-11-07	0	0.239	0.239	0.247	0.239	0.248	1,391,500	334,817	0.2406	0.239	0.239	0.247	0.239	0.248	1,391,500	0.2406	-0.83%
2025-11-06	0	0.241	0.241	0.245	0.240	0.250	1,897,928	461,347	0.2431	0.241	0.241	0.245	0.240	0.250	1,897,928	0.2431	-0.82%
2025-11-05	0	0.243	0.243	0.246	0.240	0.250	2,051,000	504,474	0.2460	0.243	0.243	0.246	0.240	0.250	2,051,000	0.2460	-4.71%
2025-11-04	0	0.255	0.250	0.255	0.250	0.265	1,633,000	416,742	0.2552	0.255	0.250	0.255	0.250	0.265	1,633,000	0.2552	-5.56%
2025-11-03	0	0.270	0.260	0.265	0.260	0.270	1,338,500	351,745	0.2628	0.270	0.260	0.265	0.260	0.270	1,338,500	0.2628	3.85%
2025-10-31	0	0.260	0.260	0.265	0.255	0.265	1,266,736	328,706	0.2595	0.260	0.260	0.265	0.255	0.265	1,266,736	0.2595	0.00%
2025-10-30	0	0.260	0.260	0.265	0.255	0.275	1,046,959	274,504	0.2622	0.260	0.260	0.265	0.255	0.275	1,046,959	0.2622	1.96%
2025-10-28	0	0.255	0.255	0.260	0.255	0.260	918,354	234,210	0.2550	0.255	0.255	0.260	0.255	0.260	918,354	0.2550	0.00%
2025-10-27	0	0.255	0.255	0.260	0.255	0.260	651,500	167,990	0.2579	0.255	0.255	0.260	0.255	0.260	651,500	0.2579	0.00%
2025-10-24	0	0.255	0.255	0.260	0.250	0.260	1,228,864	313,851	0.2554	0.255	0.255	0.260	0.250	0.260	1,228,864	0.2554	0.00%
2025-10-23	0	0.255	0.255	0.260	0.250	0.260	1,166,618	296,351	0.2540	0.255	0.255	0.260	0.250	0.260	1,166,618	0.2540	-3.77%
2025-10-22	0	0.265	0.255	0.260	0.255	0.265	190,000	49,772	0.2620	0.265	0.255	0.260	0.255	0.265	190,000	0.2620	3.92%
2025-10-21	0	0.255	0.255	0.260	0.255	0.270	2,026,137	522,600	0.2579	0.255	0.255	0.260	0.255	0.270	2,026,137	0.2579	2.82%
2025-10-20	0	0.248	0.245	0.248	0.248	0.260	7,098,259	1,829,114	0.2577	0.248	0.245	0.248	0.248	0.260	7,098,259	0.2577	-2.75%
2025-10-17	0	0.255	0.255	0.260	0.255	0.265	938,692	241,849	0.2576	0.255	0.255	0.260	0.255	0.265	938,692	0.2576	-3.77%
2025-10-16	0	0.265	0.260	0.265	0.260	0.265	417,500	108,855	0.2607	0.265	0.260	0.265	0.260	0.265	417,500	0.2607	1.92%
2025-10-15	0	0.260	0.260	0.265	0.255	0.265	1,106,000	287,210	0.2597	0.260	0.260	0.265	0.255	0.265	1,106,000	0.2597	0.00%
2025-10-14	0	0.260	0.255	0.260	0.250	0.270	2,343,000	612,677	0.2615	0.260	0.255	0.260	0.250	0.270	2,343,000	0.2615	0.00%
2025-10-13	0	0.260	0.260	0.265	0.260	0.275	1,464,000	383,700	0.2621	0.260	0.260	0.265	0.260	0.275	1,464,000	0.2621	-3.70%
2025-10-10	0	0.270	0.270	0.275	0.270	0.280	749,648	204,312	0.2725	0.270	0.270	0.275	0.270	0.280	749,648	0.2725	-3.57%
2025-10-09	0	0.280	0.270	0.285	0.270	0.285	1,436,582	395,622	0.2754	0.280	0.270	0.285	0.270	0.285	1,436,582	0.2754	1.82%
2025-10-08	0	0.275	0.275	0.285	0.270	0.285	919,500	252,762	0.2749	0.275	0.275	0.285	0.270	0.285	919,500	0.2749	0.00%
2025-10-06	0	0.275	0.275	0.280	0.270	0.290	1,721,055	479,495	0.2786	0.275	0.275	0.280	0.270	0.290	1,721,055	0.2786	-3.51%
2025-10-03	0	0.285	0.280	0.285	0.275	0.285	1,667,500	470,492	0.2822	0.285	0.280	0.285	0.275	0.285	1,667,500	0.2822	0.00%
2025-10-02	0	0.285	0.280	0.285	0.275	0.295	3,450,474	981,328	0.2844	0.285	0.280	0.285	0.275	0.295	3,450,474	0.2844	0.00%
2025-09-30	0	0.285	0.280	0.285	0.270	0.285	5,703,500	1,604,150	0.2813	0.285	0.280	0.285	0.270	0.285	5,703,500	0.2813	7.55%
2025-09-29	0	0.265	0.265	0.270	0.260	0.270	785,618	207,603	0.2643	0.265	0.265	0.270	0.260	0.270	785,618	0.2643	3.92%
2025-09-26	0	0.255	0.255	0.260	0.255	0.265	2,042,286	530,121	0.2596	0.255	0.255	0.260	0.255	0.265	2,042,286	0.2596	-1.92%
2025-09-25	0	0.260	0.260	0.265	0.260	0.270	586,970	153,198	0.2610	0.260	0.260	0.265	0.260	0.270	586,970	0.2610	0.00%
2025-09-24	0	0.260	0.260	0.270	0.255	0.265	1,200,077	312,873	0.2607	0.260	0.260	0.270	0.255	0.265	1,200,077	0.2607	-1.89%
2025-09-23	0	0.265	0.260	0.265	0.260	0.265	438,249	114,147	0.2605	0.265	0.260	0.265	0.260	0.265	438,249	0.2605	0.00%
2025-09-22	0	0.265	0.265	0.270	0.260	0.270	1,956,500	519,875	0.2657	0.265	0.265	0.270	0.260	0.270	1,956,500	0.2657	0.00%
2025-09-19	0	0.265	0.265	0.270	0.260	0.280	3,188,000	856,372	0.2686	0.265	0.265	0.270	0.260	0.280	3,188,000	0.2686	-3.64%
2025-09-18	0	0.275	0.270	0.280	0.270	0.295	4,954,533	1,353,839	0.2733	0.275	0.270	0.280	0.270	0.295	4,954,533	0.2733	-5.17%
2025-09-17	0	0.290	0.285	0.290	0.270	0.290	2,694,500	758,937	0.2817	0.290	0.285	0.290	0.270	0.290	2,694,500	0.2817	5.45%
2025-09-16	0	0.275	0.275	0.280	0.275	0.285	870,179	245,354	0.2820	0.275	0.275	0.280	0.275	0.285	870,179	0.2820	-3.51%
2025-09-15	0	0.285	0.280	0.285	0.275	0.295	3,736,000	1,058,805	0.2834	0.285	0.280	0.285	0.275	0.295	3,736,000	0.2834	-3.39%
2025-09-12	0	0.295	0.290	0.295	0.275	0.295	5,777,074	1,662,219	0.2877	0.295	0.290	0.295	0.275	0.295	5,777,074	0.2877	9.26%
2025-09-11	0	0.270	0.270	0.275	0.270	0.285	2,174,000	604,517	0.2781	0.270	0.270	0.275	0.270	0.285	2,174,000	0.2781	-3.57%
2025-09-10	0	0.280	0.280	0.285	0.260	0.290	4,157,335	1,144,757	0.2754	0.280	0.280	0.285	0.260	0.290	4,157,335	0.2754	1.82%
2025-09-09	0	0.275	0.275	0.280	0.248	0.290	13,151,000	3,640,945	0.2769	0.275	0.275	0.280	0.248	0.290	13,151,000	0.2769	10.89%
2025-09-08	0	0.248	0.244	0.248	0.234	0.249	1,872,115	454,132	0.2426	0.248	0.244	0.248	0.234	0.249	1,872,115	0.2426	6.90%
2025-09-05	0	0.232	0.232	0.238	0.231	0.238	1,388,198	325,573	0.2345	0.232	0.232	0.238	0.231	0.238	1,388,198	0.2345	0.43%
2025-09-04	0	0.231	0.231	0.236	0.230	0.241	1,101,676	257,849	0.2341	0.231	0.231	0.236	0.230	0.241	1,101,676	0.2341	-2.94%
2025-09-03	0	0.238	0.238	0.239	0.233	0.240	241,118	56,860	0.2358	0.238	0.238	0.239	0.233	0.240	241,118	0.2358	-1.24%
2025-09-02	0	0.241	0.236	0.241	0.236	0.242	770,000	183,155	0.2379	0.241	0.236	0.241	0.236	0.242	770,000	0.2379	1.26%
2025-09-01	0	0.238	0.238	0.244	0.230	0.244	2,744,509	644,337	0.2348	0.238	0.238	0.244	0.230	0.244	2,744,509	0.2348	-0.83%
2025-08-29	0	0.240	0.240	0.243	0.235	0.243	2,263,016	540,392	0.2388	0.240	0.240	0.243	0.235	0.243	2,263,016	0.2388	-1.23%
2025-08-28	0	0.243	0.243	0.248	0.240	0.255	18,048,702	4,505,137	0.2496	0.243	0.243	0.248	0.240	0.255	18,048,702	0.2496	-2.80%
2025-08-27	0	0.250	0.250	0.255	0.250	0.255	2,378,000	595,960	0.2506	0.250	0.250	0.255	0.250	0.255	2,378,000	0.2506	-1.96%
2025-08-26	0	0.255	0.255	0.260	0.250	0.260	4,179,618	1,059,037	0.2534	0.255	0.255	0.260	0.250	0.260	4,179,618	0.2534	0.00%
2025-08-25	0	0.255	0.255	0.260	0.250	0.265	3,085,460	802,090	0.2600	0.255	0.255	0.260	0.250	0.265	3,085,460	0.2600	0.00%
2025-08-22	0	0.255	0.255	0.260	0.250	0.260	3,852,725	968,731	0.2514	0.255	0.255	0.260	0.250	0.260	3,852,725	0.2514	0.00%
2025-08-21	0	0.255	0.255	0.260	0.255	0.260	1,486,500	381,607	0.2567	0.255	0.255	0.260	0.255	0.260	1,486,500	0.2567	0.00%
2025-08-20	0	0.255	0.255	0.260	0.250	0.260	3,009,925	765,562	0.2543	0.255	0.255	0.260	0.250	0.260	3,009,925	0.2543	2.00%
2025-08-19	0	0.250	0.250	0.255	0.250	0.260	6,356,855	1,615,964	0.2542	0.250	0.250	0.255	0.250	0.260	6,356,855	0.2542	0.00%
2025-08-18	0	0.250	0.250	0.255	0.246	0.260	8,943,021	2,239,306	0.2504	0.250	0.250	0.255	0.246	0.260	8,943,021	0.2504	-3.85%
2025-08-15	0	0.260	0.255	0.260	0.238	0.265	19,317,939	4,870,911	0.2521	0.260	0.255	0.260	0.238	0.265	19,317,939	0.2521	4.42%
2025-08-14	0	0.249	0.248	0.249	0.245	0.330	59,595,634	16,103,136	0.2702	0.249	0.248	0.249	0.245	0.330	59,595,634	0.2702	-24.55%
2025-08-13	0	0.330	0.330	0.335	0.330	0.335	5,886,000	1,946,640	0.3307	0.330	0.330	0.335	0.330	0.335	5,886,000	0.3307	0.00%
2025-08-12	0	0.330	0.330	0.335	0.330	0.335	3,190,500	1,063,642	0.3334	0.330	0.330	0.335	0.330	0.335	3,190,500	0.3334	0.00%
2025-08-11	0	0.330	0.330	0.340	0.330	0.335	2,811,000	929,057	0.3305	0.330	0.330	0.340	0.330	0.335	2,811,000	0.3305	-1.49%
2025-08-08	0	0.335	0.335	0.340	0.330	0.335	1,420,000	471,935	0.3323	0.335	0.335	0.340	0.330	0.335	1,420,000	0.3323	0.00%
2025-08-07	0	0.335	0.335	0.340	0.330	0.340	1,924,618	645,964	0.3356	0.335	0.335	0.340	0.330	0.340	1,924,618	0.3356	0.00%
2025-08-06	0	0.335	0.335	0.340	0.335	0.340	1,251,500	419,255	0.3350	0.335	0.335	0.340	0.335	0.340	1,251,500	0.3350	0.00%
2025-08-05	0	0.335	0.335	0.340	0.330	0.340	2,715,000	908,274	0.3345	0.335	0.335	0.340	0.330	0.340	2,715,000	0.3345	-1.47%
2025-08-04	0	0.340	0.340	0.345	0.335	0.340	1,192,000	402,990	0.3381	0.340	0.340	0.345	0.335	0.340	1,192,000	0.3381	0.00%
2025-08-01	0	0.340	0.340	0.345	0.335	0.345	2,026,372	690,869	0.3409	0.340	0.340	0.345	0.335	0.345	2,026,372	0.3409	-1.45%
2025-07-31	0	0.345	0.345	0.355	0.345	0.355	2,153,736	752,964	0.3496	0.345	0.345	0.355	0.345	0.355	2,153,736	0.3496	-2.82%
2025-07-30	0	0.355	0.355	0.360	0.355	0.375	1,540,500	557,995	0.3622	0.355	0.355	0.360	0.355	0.375	1,540,500	0.3622	-4.05%
2025-07-29	0	0.370	0.370	0.375	0.360	0.375	1,659,500	602,085	0.3628	0.370	0.370	0.375	0.360	0.375	1,659,500	0.3628	0.00%
2025-07-28	0	0.370	0.370	0.375	0.360	0.380	1,669,636	623,898	0.3737	0.370	0.370	0.375	0.360	0.380	1,669,636	0.3737	0.00%
2025-07-25	0	0.370	0.360	0.370	0.360	0.370	1,684,500	619,310	0.3677	0.370	0.360	0.370	0.360	0.370	1,684,500	0.3677	0.00%
2025-07-24	0	0.370	0.365	0.370	0.350	0.375	5,632,631	2,071,295	0.3677	0.370	0.365	0.370	0.350	0.375	5,632,631	0.3677	4.23%
2025-07-23	0	0.355	0.345	0.355	0.345	0.355	2,162,095	757,422	0.3503	0.355	0.345	0.355	0.345	0.355	2,162,095	0.3503	2.90%
2025-07-22	0	0.345	0.345	0.350	0.340	0.350	652,735	225,476	0.3454	0.345	0.345	0.350	0.340	0.350	652,735	0.3454	-1.43%
2025-07-21	0	0.350	0.340	0.350	0.340	0.350	1,376,000	473,590	0.3442	0.350	0.340	0.350	0.340	0.350	1,376,000	0.3442	1.45%
2025-07-18	0	0.345	0.340	0.345	0.340	0.345	998,000	340,502	0.3412	0.345	0.340	0.345	0.340	0.345	998,000	0.3412	0.00%
2025-07-17	0	0.345	0.340	0.345	0.335	0.355	838,500	285,372	0.3403	0.345	0.340	0.345	0.335	0.355	838,500	0.3403	0.00%
2025-07-16	0	0.345	0.340	0.345	0.335	0.345	1,008,500	340,917	0.3380	0.345	0.340	0.345	0.335	0.345	1,008,500	0.3380	1.47%
2025-07-15	0	0.340	0.340	0.345	0.330	0.345	2,780,000	941,817	0.3388	0.340	0.340	0.345	0.330	0.345	2,780,000	0.3388	-4.23%
2025-07-14	0	0.355	0.350	0.355	0.335	0.365	3,548,618	1,248,991	0.3520	0.355	0.350	0.355	0.335	0.365	3,548,618	0.3520	5.97%
2025-07-11	0	0.335	0.330	0.335	0.320	0.360	7,227,118	2,430,828	0.3363	0.335	0.330	0.335	0.320	0.360	7,227,118	0.3363	0.00%
2025-07-10	0	0.335	0.335	0.340	0.305	0.350	13,208,000	4,345,002	0.3290	0.335	0.335	0.340	0.305	0.350	13,208,000	0.3290	9.84%
2025-07-09	0	0.305	0.305	0.310	0.305	0.310	446,000	136,152	0.3053	0.305	0.305	0.310	0.305	0.310	446,000	0.3053	0.00%
2025-07-08	0	0.305	0.305	0.310	0.305	0.310	751,681	230,652	0.3068	0.305	0.305	0.310	0.305	0.310	751,681	0.3068	-1.61%
2025-07-07	0	0.310	0.305	0.310	0.305	0.310	1,278,000	395,342	0.3093	0.310	0.305	0.310	0.305	0.310	1,278,000	0.3093	0.00%
2025-07-04	0	0.310	0.305	0.310	0.305	0.315	2,432,000	749,625	0.3082	0.310	0.305	0.310	0.305	0.315	2,432,000	0.3082	0.00%
2025-07-03	0	0.310	0.305	0.310	0.305	0.325	3,368,308	1,051,382	0.3121	0.310	0.305	0.310	0.305	0.325	3,368,308	0.3121	-1.59%
2025-07-02	0	0.315	0.310	0.315	0.300	0.315	1,341,652	411,393	0.3066	0.315	0.310	0.315	0.300	0.315	1,341,652	0.3066	3.28%
2025-06-30	0	0.305	0.305	0.310	0.300	0.315	2,035,192	623,320	0.3063	0.305	0.305	0.310	0.300	0.315	2,035,192	0.3063	-3.17%
2025-06-27	0	0.315	0.310	0.315	0.310	0.320	658,309	207,455	0.3151	0.315	0.310	0.315	0.310	0.320	658,309	0.3151	0.00%
2025-06-26	0	0.315	0.310	0.315	0.305	0.320	1,203,500	374,732	0.3114	0.315	0.310	0.315	0.305	0.320	1,203,500	0.3114	-1.56%
2025-06-25	0	0.320	0.315	0.325	0.310	0.325	1,176,378	374,040	0.3180	0.320	0.315	0.325	0.310	0.325	1,176,378	0.3180	3.23%
2025-06-24	0	0.310	0.310	0.315	0.305	0.315	1,358,000	420,547	0.3097	0.310	0.310	0.315	0.305	0.315	1,358,000	0.3097	1.64%
2025-06-23	0	0.305	0.305	0.310	0.300	0.305	375,500	114,222	0.3042	0.305	0.305	0.310	0.300	0.305	375,500	0.3042	-1.61%
2025-06-20	0	0.310	0.310	0.315	0.310	0.315	198,000	61,955	0.3129	0.310	0.310	0.315	0.310	0.315	198,000	0.3129	0.00%
2025-06-19	0	0.310	0.310	0.315	0.310	0.325	3,137,000	986,087	0.3143	0.310	0.310	0.315	0.310	0.325	3,137,000	0.3143	-3.12%
2025-06-18	0	0.320	0.315	0.320	0.310	0.335	1,254,000	405,357	0.3233	0.320	0.315	0.320	0.310	0.335	1,254,000	0.3233	1.59%
2025-06-17	0	0.315	0.315	0.320	0.315	0.325	1,214,573	387,949	0.3194	0.315	0.315	0.320	0.315	0.325	1,214,573	0.3194	-3.08%
2025-06-16	0	0.325	0.325	0.330	0.310	0.340	2,875,736	936,603	0.3257	0.325	0.325	0.330	0.310	0.340	2,875,736	0.3257	1.56%
2025-06-13	0	0.320	0.315	0.320	0.315	0.325	668,000	212,840	0.3186	0.320	0.315	0.320	0.315	0.325	668,000	0.3186	0.00%
2025-06-12	0	0.320	0.315	0.325	0.320	0.330	893,500	287,485	0.3218	0.320	0.315	0.325	0.320	0.330	893,500	0.3218	-3.03%
2025-06-11	0	0.330	0.325	0.330	0.320	0.330	868,118	283,623	0.3267	0.330	0.325	0.330	0.320	0.330	868,118	0.3267	3.13%
2025-06-10	0	0.320	0.315	0.320	0.300	0.325	2,170,736	691,590	0.3186	0.320	0.315	0.320	0.300	0.325	2,170,736	0.3186	4.92%
2025-06-09	0	0.305	0.300	0.310	0.300	0.315	1,890,500	576,332	0.3049	0.305	0.300	0.310	0.300	0.315	1,890,500	0.3049	-1.61%
2025-06-06	0	0.310	0.305	0.310	0.300	0.310	558,573	169,767	0.3039	0.310	0.305	0.310	0.300	0.310	558,573	0.3039	-1.59%
2025-06-05	0	0.315	0.315	0.320	0.300	0.320	690,516	217,314	0.3147	0.315	0.315	0.320	0.300	0.320	690,516	0.3147	0.00%
2025-06-04	0	0.315	0.310	0.320	0.305	0.315	155,150	48,218	0.3108	0.315	0.310	0.320	0.305	0.315	155,150	0.3108	1.61%
2025-06-03	0	0.310	0.310	0.315	0.300	0.315	511,433	157,223	0.3074	0.310	0.310	0.315	0.300	0.315	511,433	0.3074	3.33%
2025-06-02	0	0.300	0.300	0.305	0.295	0.305	1,029,000	308,395	0.2997	0.300	0.300	0.305	0.295	0.305	1,029,000	0.2997	-3.23%
2025-05-30	0	0.310	0.305	0.310	0.300	0.310	668,500	203,037	0.3037	0.310	0.305	0.310	0.300	0.310	668,500	0.3037	0.00%
2025-05-29	0	0.310	0.300	0.310	0.295	0.315	1,466,500	444,837	0.3033	0.310	0.300	0.310	0.295	0.315	1,466,500	0.3033	3.33%
2025-05-28	0	0.300	0.300	0.305	0.300	0.310	831,500	250,942	0.3018	0.300	0.300	0.305	0.300	0.310	831,500	0.3018	-3.23%
2025-05-27	0	0.310	0.305	0.310	0.305	0.310	196,500	60,325	0.3070	0.310	0.305	0.310	0.305	0.310	196,500	0.3070	0.00%
2025-05-26	0	0.310	0.305	0.310	0.305	0.315	400,500	123,490	0.3083	0.310	0.305	0.310	0.305	0.315	400,500	0.3083	0.00%
2025-05-23	0	0.310	0.305	0.310	0.305	0.315	474,280	148,128	0.3123	0.310	0.305	0.310	0.305	0.315	474,280	0.3123	0.00%
2025-05-22	0	0.310	0.310	0.315	0.310	0.320	169,118	52,845	0.3125	0.310	0.310	0.315	0.310	0.320	169,118	0.3125	-1.59%
2025-05-21	0	0.315	0.315	0.320	0.315	0.320	600,000	189,175	0.3153	0.315	0.315	0.320	0.315	0.320	600,000	0.3153	0.00%
2025-05-20	0	0.315	0.305	0.315	0.305	0.315	2,238,000	691,060	0.3088	0.315	0.305	0.315	0.305	0.315	2,238,000	0.3088	-1.56%
2025-05-19	0	0.320	0.315	0.320	0.310	0.320	138,118	43,689	0.3163	0.320	0.315	0.320	0.310	0.320	138,118	0.3163	0.00%
2025-05-16	0	0.320	0.315	0.320	0.310	0.320	1,362,500	433,202	0.3179	0.320	0.315	0.320	0.310	0.320	1,362,500	0.3179	-1.54%
2025-05-15	0	0.325	0.320	0.325	0.320	0.330	229,500	74,625	0.3252	0.325	0.320	0.325	0.320	0.330	229,500	0.3252	-1.52%
2025-05-14	0	0.330	0.325	0.335	0.320	0.330	834,000	269,410	0.3230	0.330	0.325	0.335	0.320	0.330	834,000	0.3230	1.54%
2025-05-13	0	0.325	0.325	0.330	0.325	0.340	1,052,000	344,142	0.3271	0.325	0.325	0.330	0.325	0.340	1,052,000	0.3271	-2.99%
2025-05-12	0	0.335	0.330	0.335	0.320	0.335	1,456,000	475,627	0.3267	0.335	0.330	0.335	0.320	0.335	1,456,000	0.3267	1.52%
2025-05-09	0	0.330	0.325	0.330	0.320	0.330	678,000	220,592	0.3254	0.330	0.325	0.330	0.320	0.330	678,000	0.3254	-1.49%
2025-05-08	0	0.335	0.330	0.335	0.325	0.340	368,000	122,730	0.3335	0.335	0.330	0.335	0.325	0.340	368,000	0.3335	-1.47%
2025-05-07	0	0.340	0.330	0.340	0.330	0.345	586,000	197,182	0.3365	0.340	0.330	0.340	0.330	0.345	586,000	0.3365	4.62%
2025-05-06	0	0.325	0.320	0.330	0.320	0.330	424,545	137,871	0.3248	0.325	0.320	0.330	0.320	0.330	424,545	0.3248	0.00%
2025-05-02	0	0.325	0.325	0.330	0.325	0.340	644,898	213,210	0.3306	0.325	0.325	0.330	0.325	0.340	644,898	0.3306	0.00%
2025-04-30	0	0.325	0.325	0.330	0.325	0.335	752,500	246,920	0.3281	0.325	0.325	0.330	0.325	0.335	752,500	0.3281	-1.52%
2025-04-29	0	0.330	0.330	0.335	0.325	0.340	939,000	309,532	0.3296	0.330	0.330	0.335	0.325	0.340	939,000	0.3296	-1.49%
2025-04-28	0	0.335	0.335	0.345	0.330	0.350	614,000	206,752	0.3367	0.335	0.335	0.345	0.330	0.350	614,000	0.3367	-4.29%
2025-04-25	0	0.350	0.340	0.350	0.330	0.370	6,067,500	2,139,205	0.3526	0.350	0.340	0.350	0.330	0.370	6,067,500	0.3526	6.06%
2025-04-24	0	0.330	0.325	0.330	0.325	0.340	1,033,500	345,572	0.3344	0.330	0.325	0.330	0.325	0.340	1,033,500	0.3344	-1.49%
2025-04-23	0	0.335	0.330	0.335	0.330	0.335	1,556,000	514,125	0.3304	0.335	0.330	0.335	0.330	0.335	1,556,000	0.3304	1.52%
2025-04-22	0	0.330	0.325	0.330	0.325	0.340	1,220,184	404,897	0.3318	0.330	0.325	0.330	0.325	0.340	1,220,184	0.3318	-1.49%
2025-04-17	0	0.335	0.330	0.335	0.310	0.340	4,810,000	1,582,435	0.3290	0.335	0.330	0.335	0.310	0.340	4,810,000	0.3290	8.06%
2025-04-16	0	0.310	0.310	0.315	0.295	0.315	1,208,000	371,142	0.3072	0.310	0.310	0.315	0.295	0.315	1,208,000	0.3072	0.00%
2025-04-15	0	0.310	0.300	0.310	0.300	0.320	597,495	182,088	0.3048	0.310	0.300	0.310	0.300	0.320	597,495	0.3048	-1.59%
2025-04-14	0	0.315	0.305	0.315	0.305	0.315	906,500	280,287	0.3092	0.315	0.305	0.315	0.305	0.315	906,500	0.3092	3.28%
2025-04-11	0	0.305	0.300	0.305	0.300	0.315	1,448,739	449,895	0.3105	0.305	0.300	0.305	0.300	0.315	1,448,739	0.3105	0.00%
2025-04-10	0	0.305	0.305	0.310	0.300	0.315	2,135,000	658,655	0.3085	0.305	0.305	0.310	0.300	0.315	2,135,000	0.3085	0.00%
2025-04-09	0	0.305	0.300	0.305	0.270	0.310	2,778,356	805,172	0.2898	0.305	0.300	0.305	0.270	0.310	2,778,356	0.2898	5.17%
2025-04-08	0	0.290	0.285	0.290	0.285	0.310	1,857,500	544,962	0.2934	0.290	0.285	0.290	0.285	0.310	1,857,500	0.2934	3.57%
2025-04-07	0	0.280	0.280	0.290	0.280	0.330	7,389,000	2,134,862	0.2889	0.280	0.280	0.290	0.280	0.330	7,389,000	0.2889	-20.00%
2025-04-03	0	0.350	0.335	0.345	0.335	0.350	1,432,496	490,386	0.3423	0.350	0.335	0.345	0.335	0.350	1,432,496	0.3423	2.94%
2025-04-02	0	0.340	0.335	0.340	0.335	0.340	1,591,906	537,099	0.3374	0.340	0.335	0.340	0.335	0.340	1,591,906	0.3374	1.49%
2025-04-01	0	0.335	0.335	0.345	0.335	0.350	2,609,500	896,172	0.3434	0.335	0.335	0.345	0.335	0.350	2,609,500	0.3434	-4.29%
2025-03-31	0	0.350	0.340	0.350	0.335	0.350	2,731,500	932,140	0.3413	0.350	0.340	0.350	0.335	0.350	2,731,500	0.3413	0.00%
2025-03-28	0	0.350	0.345	0.350	0.345	0.365	1,814,224	637,755	0.3515	0.350	0.345	0.350	0.345	0.365	1,814,224	0.3515	-1.41%
2025-03-27	0	0.355	0.350	0.355	0.350	0.365	497,000	176,655	0.3554	0.355	0.350	0.355	0.350	0.365	497,000	0.3554	0.00%
2025-03-26	0	0.355	0.355	0.360	0.350	0.370	859,000	308,227	0.3588	0.355	0.355	0.360	0.350	0.370	859,000	0.3588	0.00%
2025-03-25	0	0.355	0.355	0.365	0.350	0.370	1,005,500	358,337	0.3564	0.355	0.355	0.365	0.350	0.370	1,005,500	0.3564	0.00%
2025-03-24	0	0.355	0.355	0.375	0.355	0.375	767,573	276,465	0.3602	0.355	0.355	0.375	0.355	0.375	767,573	0.3602	-1.39%
2025-03-21	0	0.360	0.360	0.375	0.360	0.375	4,075,276	1,484,784	0.3643	0.360	0.360	0.375	0.360	0.375	4,075,276	0.3643	-2.70%
2025-03-20	0	0.370	0.370	0.380	0.370	0.385	2,008,000	755,220	0.3761	0.370	0.370	0.380	0.370	0.385	2,008,000	0.3761	-1.33%
2025-03-19	0	0.375	0.375	0.380	0.370	0.390	2,815,815	1,066,714	0.3788	0.375	0.375	0.380	0.370	0.390	2,815,815	0.3788	-3.85%
2025-03-18	0	0.390	0.390	0.395	0.385	0.400	2,700,656	1,065,205	0.3944	0.390	0.390	0.395	0.385	0.400	2,700,656	0.3944	0.00%
2025-03-17	0	0.390	0.390	0.400	0.385	0.405	4,933,328	1,949,503	0.3952	0.390	0.390	0.400	0.385	0.405	4,933,328	0.3952	1.30%
2025-03-14	0	0.385	0.385	0.390	0.380	0.395	3,057,742	1,193,119	0.3902	0.385	0.385	0.390	0.380	0.395	3,057,742	0.3902	1.32%
2025-03-13	0	0.380	0.380	0.385	0.370	0.385	807,157	305,746	0.3788	0.380	0.380	0.385	0.370	0.385	807,157	0.3788	-1.30%
2025-03-12	0	0.385	0.380	0.385	0.375	0.395	2,205,000	851,860	0.3863	0.385	0.380	0.385	0.375	0.395	2,205,000	0.3863	-1.28%
2025-03-11	0	0.390	0.390	0.395	0.375	0.395	2,116,500	808,502	0.3820	0.390	0.390	0.395	0.375	0.395	2,116,500	0.3820	1.30%
2025-03-10	0	0.385	0.385	0.390	0.375	0.400	2,661,000	1,032,627	0.3881	0.385	0.385	0.390	0.375	0.400	2,661,000	0.3881	1.32%
2025-03-07	0	0.380	0.375	0.380	0.380	0.415	5,251,080	2,060,270	0.3924	0.380	0.375	0.380	0.380	0.415	5,251,080	0.3924	-7.32%
2025-03-06	0	0.410	0.410	0.415	0.400	0.425	4,523,355	1,871,270	0.4137	0.410	0.410	0.415	0.400	0.425	4,523,355	0.4137	2.50%
2025-03-05	0	0.400	0.395	0.400	0.385	0.415	1,846,827	730,603	0.3956	0.400	0.395	0.400	0.385	0.415	1,846,827	0.3956	2.56%
2025-03-04	0	0.390	0.390	0.400	0.390	0.400	2,026,355	797,135	0.3934	0.390	0.390	0.400	0.390	0.400	2,026,355	0.3934	-4.88%
2025-03-03	0	0.410	0.405	0.410	0.400	0.445	8,314,500	3,500,972	0.4211	0.410	0.405	0.410	0.400	0.445	8,314,500	0.4211	1.23%
2025-02-28	0	0.405	0.400	0.405	0.380	0.410	8,421,393	3,335,556	0.3961	0.405	0.400	0.405	0.380	0.410	8,421,393	0.3961	3.85%
2025-02-27	0	0.390	0.390	0.395	0.365	0.395	6,504,118	2,463,853	0.3788	0.390	0.390	0.395	0.365	0.395	6,504,118	0.3788	2.63%
2025-02-26	0	0.380	0.375	0.380	0.345	0.395	8,399,500	3,167,720	0.3771	0.380	0.375	0.380	0.345	0.395	8,399,500	0.3771	10.14%
2025-02-25	0	0.345	0.345	0.355	0.340	0.360	1,705,854	588,132	0.3448	0.345	0.345	0.355	0.340	0.360	1,705,854	0.3448	-1.43%
2025-02-24	0	0.350	0.350	0.360	0.340	0.365	6,225,716	2,191,533	0.3520	0.350	0.350	0.360	0.340	0.365	6,225,716	0.3520	1.45%
2025-02-21	0	0.345	0.345	0.350	0.335	0.345	1,504,567	514,371	0.3419	0.345	0.345	0.350	0.335	0.345	1,504,567	0.3419	0.00%
2025-02-20	0	0.345	0.345	0.350	0.340	0.355	1,425,500	494,037	0.3466	0.345	0.345	0.350	0.340	0.355	1,425,500	0.3466	0.00%
2025-02-19	0	0.345	0.345	0.350	0.340	0.355	2,690,273	930,241	0.3458	0.345	0.345	0.350	0.340	0.355	2,690,273	0.3458	-1.43%
2025-02-18	0	0.350	0.350	0.355	0.350	0.365	1,533,500	547,287	0.3569	0.350	0.350	0.355	0.350	0.365	1,533,500	0.3569	-2.78%
2025-02-17	0	0.360	0.360	0.365	0.360	0.380	1,547,337	564,051	0.3645	0.360	0.360	0.365	0.360	0.380	1,547,337	0.3645	-2.70%
2025-02-14	0	0.370	0.365	0.370	0.350	0.370	3,273,806	1,192,244	0.3642	0.370	0.365	0.370	0.350	0.370	3,273,806	0.3642	4.23%
2025-02-13	0	0.355	0.355	0.360	0.350	0.395	5,531,692	2,033,708	0.3676	0.355	0.355	0.360	0.350	0.395	5,531,692	0.3676	-7.79%
2025-02-12	0	0.385	0.385	0.390	0.330	0.390	7,585,991	2,764,704	0.3644	0.385	0.385	0.390	0.330	0.390	7,585,991	0.3644	13.24%
2025-02-11	0	0.340	0.335	0.340	0.335	0.350	873,244	299,765	0.3433	0.340	0.335	0.340	0.335	0.350	873,244	0.3433	0.00%
2025-02-10	0	0.340	0.340	0.345	0.335	0.350	1,717,000	592,847	0.3453	0.340	0.340	0.345	0.335	0.350	1,717,000	0.3453	0.00%
2025-02-07	0	0.340	0.340	0.350	0.340	0.355	2,701,061	945,932	0.3502	0.340	0.340	0.350	0.340	0.355	2,701,061	0.3502	1.49%
2025-02-06	0	0.335	0.335	0.340	0.335	0.345	1,585,000	535,290	0.3377	0.335	0.335	0.340	0.335	0.345	1,585,000	0.3377	-2.90%
2025-02-05	0	0.345	0.335	0.350	0.335	0.355	1,473,000	508,372	0.3451	0.345	0.335	0.350	0.335	0.355	1,473,000	0.3451	-2.82%
2025-02-04	0	0.355	0.350	0.355	0.340	0.355	2,379,500	822,607	0.3457	0.355	0.350	0.355	0.340	0.355	2,379,500	0.3457	2.90%
2025-02-03	0	0.345	0.340	0.350	0.340	0.355	707,077	245,959	0.3479	0.345	0.340	0.350	0.340	0.355	707,077	0.3479	-1.43%
2025-01-28	0	0.350	0.350	0.360	0.350	0.355	456,513	161,481	0.3537	0.350	0.350	0.360	0.350	0.355	456,513	0.3537	-1.41%
2025-01-27	0	0.355	0.355	0.360	0.350	0.360	649,192	231,299	0.3563	0.355	0.355	0.360	0.350	0.360	649,192	0.3563	2.90%
2025-01-24	0	0.345	0.345	0.355	0.345	0.355	670,000	234,222	0.3496	0.345	0.345	0.355	0.345	0.355	670,000	0.3496	2.99%
2025-01-23	0	0.335	0.335	0.340	0.335	0.370	1,428,118	497,137	0.3481	0.335	0.335	0.340	0.335	0.370	1,428,118	0.3481	-2.90%
2025-01-22	0	0.345	0.345	0.350	0.345	0.385	1,008,500	357,415	0.3544	0.345	0.345	0.350	0.345	0.385	1,008,500	0.3544	-9.21%
2025-01-21	0	0.380	0.375	0.380	0.350	0.390	3,888,854	1,463,452	0.3763	0.380	0.375	0.380	0.350	0.390	3,888,854	0.3763	8.57%
2025-01-20	0	0.350	0.345	0.350	0.345	0.360	1,194,000	419,182	0.3511	0.350	0.345	0.350	0.345	0.360	1,194,000	0.3511	4.48%
2025-01-17	0	0.335	0.330	0.335	0.330	0.350	1,029,500	346,092	0.3362	0.335	0.330	0.335	0.330	0.350	1,029,500	0.3362	0.00%
2025-01-16	0	0.335	0.330	0.335	0.330	0.350	968,500	326,907	0.3375	0.335	0.330	0.335	0.330	0.350	968,500	0.3375	1.52%
2025-01-15	0	0.330	0.330	0.340	0.325	0.350	412,500	139,705	0.3387	0.330	0.330	0.340	0.325	0.350	412,500	0.3387	-1.49%
2025-01-14	0	0.335	0.330	0.335	0.320	0.340	731,000	241,310	0.3301	0.335	0.330	0.335	0.320	0.340	731,000	0.3301	4.69%
2025-01-13	0	0.320	0.320	0.325	0.310	0.330	1,622,000	513,647	0.3167	0.320	0.320	0.325	0.310	0.330	1,622,000	0.3167	0.00%
2025-01-10	0	0.320	0.320	0.325	0.320	0.335	4,120,500	1,338,290	0.3248	0.320	0.320	0.325	0.320	0.335	4,120,500	0.3248	-8.57%
2025-01-09	0	0.350	0.345	0.350	0.340	0.350	309,500	107,347	0.3468	0.350	0.345	0.350	0.340	0.350	309,500	0.3468	1.45%
2025-01-08	0	0.345	0.340	0.345	0.330	0.370	4,436,118	1,523,540	0.3434	0.345	0.340	0.345	0.330	0.370	4,436,118	0.3434	-6.76%
2025-01-07	0	0.370	0.360	0.370	0.350	0.375	2,955,161	1,065,866	0.3607	0.370	0.360	0.370	0.350	0.375	2,955,161	0.3607	0.00%
2025-01-06	0	0.370	0.370	0.375	0.360	0.395	2,378,890	882,579	0.3710	0.370	0.370	0.375	0.360	0.395	2,378,890	0.3710	-6.33%
2025-01-03	0	0.395	0.385	0.395	0.380	0.405	2,091,238	814,920	0.3897	0.395	0.385	0.395	0.380	0.405	2,091,238	0.3897	-2.47%
2025-01-02	0	0.405	0.400	0.405	0.400	0.420	2,328,000	953,165	0.4094	0.405	0.400	0.405	0.400	0.420	2,328,000	0.4094	1.25%
2024-12-31	0	0.400	0.400	0.410	0.395	0.410	1,275,500	516,070	0.4046	0.400	0.400	0.410	0.395	0.410	1,275,500	0.4046	1.27%
2024-12-30	0	0.395	0.395	0.405	0.395	0.405	3,636,500	1,454,737	0.4000	0.395	0.395	0.405	0.395	0.405	3,636,500	0.4000	-2.47%
2024-12-27	0	0.405	0.405	0.410	0.400	0.415	1,892,000	768,572	0.4062	0.405	0.405	0.410	0.400	0.415	1,892,000	0.4062	-1.22%
2024-12-24	0	0.410	0.405	0.410	0.400	0.410	894,000	362,212	0.4052	0.410	0.405	0.410	0.400	0.410	894,000	0.4052	1.23%
2024-12-23	0	0.405	0.400	0.405	0.400	0.410	1,050,408	427,521	0.4070	0.405	0.400	0.405	0.400	0.410	1,050,408	0.4070	0.00%
2024-12-20	0	0.405	0.405	0.420	0.400	0.420	3,571,574	1,459,902	0.4088	0.405	0.405	0.420	0.400	0.420	3,571,574	0.4088	-2.41%
2024-12-19	0	0.415	0.410	0.415	0.410	0.420	998,500	413,057	0.4137	0.415	0.410	0.415	0.410	0.420	998,500	0.4137	-2.35%
2024-12-18	0	0.425	0.415	0.425	0.415	0.425	809,062	339,217	0.4193	0.425	0.415	0.425	0.415	0.425	809,062	0.4193	0.00%
2024-12-17	0	0.425	0.415	0.425	0.415	0.435	4,598,500	1,951,688	0.4244	0.425	0.415	0.425	0.415	0.435	4,598,500	0.4244	-1.16%
2024-12-16	0	0.430	0.425	0.430	0.425	0.455	2,058,500	886,724	0.4308	0.430	0.425	0.430	0.425	0.455	2,058,500	0.4308	-3.37%
2024-12-13	0	0.445	0.440	0.445	0.440	0.450	2,800,000	1,240,137	0.4429	0.445	0.440	0.445	0.440	0.450	2,800,000	0.4429	-3.26%
2024-12-12	0	0.460	0.455	0.460	0.450	0.475	2,664,161	1,232,795	0.4627	0.460	0.455	0.460	0.450	0.475	2,664,161	0.4627	-1.08%
2024-12-11	0	0.465	0.460	0.465	0.455	0.490	2,291,500	1,070,562	0.4672	0.465	0.460	0.465	0.455	0.490	2,291,500	0.4672	-1.06%
2024-12-10	0	0.470	0.465	0.470	0.460	0.530	7,602,000	3,737,482	0.4916	0.470	0.465	0.470	0.460	0.530	7,602,000	0.4916	-3.09%
2024-12-09	0	0.485	0.480	0.485	0.435	0.485	5,659,500	2,539,622	0.4487	0.485	0.480	0.485	0.435	0.485	5,659,500	0.4487	7.78%
2024-12-06	0	0.450	0.450	0.460	0.435	0.460	1,723,532	774,113	0.4491	0.450	0.450	0.460	0.435	0.460	1,723,532	0.4491	1.12%
2024-12-05	0	0.445	0.440	0.445	0.435	0.445	1,071,000	471,420	0.4402	0.445	0.440	0.445	0.435	0.445	1,071,000	0.4402	0.00%
2024-12-04	0	0.445	0.445	0.450	0.440	0.455	1,332,500	596,507	0.4477	0.445	0.445	0.450	0.440	0.455	1,332,500	0.4477	-2.20%
2024-12-03	0	0.455	0.450	0.455	0.440	0.460	1,520,500	685,735	0.4510	0.455	0.450	0.455	0.440	0.460	1,520,500	0.4510	-2.15%
2024-12-02	0	0.465	0.455	0.465	0.440	0.465	3,611,544	1,655,399	0.4584	0.465	0.455	0.465	0.440	0.465	3,611,544	0.4584	3.33%
2024-11-29	0	0.450	0.445	0.450	0.430	0.460	4,327,000	1,946,920	0.4499	0.450	0.445	0.450	0.430	0.460	4,327,000	0.4499	2.27%
2024-11-28	0	0.440	0.440	0.445	0.440	0.450	1,210,500	537,115	0.4437	0.440	0.440	0.445	0.440	0.450	1,210,500	0.4437	-4.35%
2024-11-27	0	0.460	0.455	0.460	0.430	0.460	6,523,500	2,866,402	0.4394	0.460	0.455	0.460	0.430	0.460	6,523,500	0.4394	2.22%
2024-11-26	0	0.450	0.445	0.450	0.445	0.460	2,555,578	1,152,428	0.4509	0.450	0.445	0.450	0.445	0.460	2,555,578	0.4509	0.00%
2024-11-25	0	0.450	0.450	0.455	0.445	0.465	1,699,500	767,695	0.4517	0.450	0.450	0.455	0.445	0.465	1,699,500	0.4517	-1.10%
2024-11-22	0	0.455	0.455	0.465	0.455	0.485	4,399,500	2,045,687	0.4650	0.455	0.455	0.465	0.455	0.485	4,399,500	0.4650	-4.21%
2024-11-21	0	0.475	0.475	0.485	0.470	0.490	3,189,500	1,522,765	0.4774	0.475	0.475	0.485	0.470	0.490	3,189,500	0.4774	-4.04%
2024-11-20	0	0.495	0.490	0.495	0.485	0.495	1,765,500	863,415	0.4890	0.495	0.490	0.495	0.485	0.495	1,765,500	0.4890	0.00%
2024-11-19	0	0.495	0.490	0.495	0.480	0.500	2,373,757	1,161,900	0.4895	0.495	0.490	0.495	0.480	0.500	2,373,757	0.4895	2.06%
2024-11-18	0	0.485	0.485	0.495	0.485	0.510	3,994,000	1,994,215	0.4993	0.485	0.485	0.495	0.485	0.510	3,994,000	0.4993	-1.02%
2024-11-15	0	0.490	0.490	0.495	0.480	0.500	3,943,500	1,937,550	0.4913	0.490	0.490	0.495	0.480	0.500	3,943,500	0.4913	0.00%
2024-11-14	0	0.490	0.490	0.495	0.490	0.530	5,329,000	2,653,575	0.4979	0.490	0.490	0.495	0.490	0.530	5,329,000	0.4979	-3.92%
2024-11-13	0	0.510	0.500	0.510	0.490	0.520	2,803,500	1,406,647	0.5017	0.510	0.500	0.510	0.490	0.520	2,803,500	0.5017	0.00%
2024-11-12	0	0.510	0.510	0.520	0.510	0.550	6,015,038	3,146,973	0.5232	0.510	0.510	0.520	0.510	0.550	6,015,038	0.5232	-7.27%
2024-11-11	0	0.550	0.530	0.550	0.510	0.560	6,589,500	3,502,395	0.5315	0.550	0.530	0.550	0.510	0.560	6,589,500	0.5315	-5.17%
2024-11-08	0	0.580	0.580	0.590	0.570	0.640	9,695,500	5,716,026	0.5896	0.580	0.580	0.590	0.570	0.640	9,695,500	0.5896	-4.92%
2024-11-07	0	0.610	0.600	0.610	0.550	0.630	25,545,000	15,252,227	0.5971	0.610	0.600	0.610	0.550	0.630	25,545,000	0.5971	12.96%
2024-11-06	0	0.540	0.530	0.540	0.510	0.560	6,552,000	3,498,842	0.5340	0.540	0.530	0.540	0.510	0.560	6,552,000	0.5340	0.00%
2024-11-05	0	0.540	0.540	0.550	0.510	0.550	11,300,500	6,062,355	0.5365	0.540	0.540	0.550	0.510	0.550	11,300,500	0.5365	8.00%
2024-11-04	0	0.500	0.500	0.510	0.495	0.520	1,493,150	751,534	0.5033	0.500	0.500	0.510	0.495	0.520	1,493,150	0.5033	-3.85%
2024-11-01	0	0.520	0.510	0.520	0.500	0.530	2,370,000	1,224,305	0.5166	0.520	0.510	0.520	0.500	0.530	2,370,000	0.5166	1.96%
2024-10-31	0	0.510	0.500	0.510	0.490	0.540	6,334,736	3,315,535	0.5234	0.510	0.500	0.510	0.490	0.540	6,334,736	0.5234	3.03%
2024-10-30	0	0.495	0.495	0.500	0.485	0.510	4,215,767	2,086,301	0.4949	0.495	0.495	0.500	0.485	0.510	4,215,767	0.4949	0.00%
2024-10-29	0	0.495	0.495	0.510	0.490	0.530	3,419,000	1,731,785	0.5065	0.495	0.495	0.510	0.490	0.530	3,419,000	0.5065	-2.94%
2024-10-28	0	0.510	0.510	0.520	0.475	0.520	6,243,500	3,159,995	0.5061	0.510	0.510	0.520	0.475	0.520	6,243,500	0.5061	6.25%
2024-10-25	0	0.480	0.480	0.485	0.475	0.495	5,266,648	2,550,451	0.4843	0.480	0.480	0.485	0.475	0.495	5,266,648	0.4843	-1.03%
2024-10-24	0	0.485	0.485	0.490	0.470	0.495	10,152,500	4,884,790	0.4811	0.485	0.485	0.490	0.470	0.495	10,152,500	0.4811	-4.90%
2024-10-23	0	0.510	0.500	0.510	0.495	0.530	6,550,826	3,312,586	0.5057	0.510	0.500	0.510	0.495	0.530	6,550,826	0.5057	0.00%
2024-10-22	0	0.510	0.510	0.520	0.510	0.540	3,708,618	1,936,347	0.5221	0.510	0.510	0.520	0.510	0.540	3,708,618	0.5221	-1.92%
2024-10-21	0	0.520	0.510	0.520	0.510	0.550	6,350,618	3,326,442	0.5238	0.520	0.510	0.520	0.510	0.550	6,350,618	0.5238	0.00%
2024-10-18	0	0.520	0.520	0.540	0.500	0.550	12,335,044	6,443,487	0.5224	0.520	0.520	0.540	0.500	0.550	12,335,044	0.5224	4.00%
2024-10-17	0	0.500	0.500	0.510	0.500	0.580	23,923,500	12,858,379	0.5375	0.500	0.500	0.510	0.500	0.580	23,923,500	0.5375	-13.79%
2024-10-16	0	0.580	0.580	0.590	0.485	0.590	25,292,526	13,835,863	0.5470	0.580	0.580	0.590	0.485	0.590	25,292,526	0.5470	17.17%
2024-10-15	0	0.495	0.490	0.495	0.480	0.590	15,808,118	8,067,632	0.5103	0.495	0.490	0.495	0.480	0.590	15,808,118	0.5103	-10.00%
2024-10-14	0	0.550	0.540	0.550	0.530	0.600	13,974,000	7,803,637	0.5584	0.550	0.540	0.550	0.530	0.600	13,974,000	0.5584	3.77%
2024-10-10	0	0.530	0.530	0.540	0.510	0.580	24,037,533	13,141,514	0.5467	0.530	0.530	0.540	0.510	0.580	24,037,533	0.5467	7.07%
2024-10-09	0	0.495	0.495	0.510	0.485	0.640	46,940,516	25,026,220	0.5331	0.495	0.495	0.510	0.485	0.640	46,940,516	0.5331	-16.10%
2024-10-08	0	0.590	0.590	0.600	0.580	0.810	49,338,355	32,394,696	0.6566	0.590	0.590	0.600	0.580	0.810	49,338,355	0.6566	-28.05%
2024-10-07	0	0.820	0.820	0.830	0.740	0.850	29,952,221	23,527,711	0.7855	0.820	0.820	0.830	0.740	0.850	29,952,221	0.7855	2.50%
2024-10-04	0	0.800	0.790	0.800	0.760	0.910	52,349,087	43,144,817	0.8242	0.800	0.790	0.800	0.760	0.910	52,349,087	0.8242	-3.61%
2024-10-03	0	0.830	0.820	0.830	0.660	1.200	139,845,551	118,378,726	0.8465	0.830	0.820	0.830	0.660	1.200	139,845,551	0.8465	-13.54%
2024-10-02	0	0.960	0.950	0.960	0.500	0.960	167,070,765	126,974,589	0.7600	0.960	0.950	0.960	0.500	0.960	167,070,765	0.7600	97.94%
2024-09-30	0	0.485	0.485	0.490	0.405	0.490	70,291,622	31,925,859	0.4542	0.485	0.485	0.490	0.405	0.490	70,291,622	0.4542	27.63%
2024-09-27	0	0.380	0.380	0.385	0.350	0.410	46,205,125	17,225,538	0.3728	0.380	0.380	0.385	0.350	0.410	46,205,125	0.3728	7.04%
2024-09-26	0	0.355	0.355	0.360	0.255	0.355	44,302,108	14,035,417	0.3168	0.355	0.355	0.360	0.255	0.355	44,302,108	0.3168	33.96%
2024-09-25	0	0.265	0.255	0.265	0.250	0.305	14,999,500	4,152,617	0.2769	0.265	0.255	0.265	0.250	0.305	14,999,500	0.2769	3.92%
2024-09-24	0	0.255	0.255	0.260	0.240	0.265	15,272,618	3,881,523	0.2541	0.255	0.255	0.260	0.240	0.265	15,272,618	0.2541	10.87%
2024-09-23	0	0.230	0.230	0.231	0.230	0.242	5,343,118	1,248,736	0.2337	0.230	0.230	0.231	0.230	0.242	5,343,118	0.2337	0.88%
2024-09-20	0	0.228	0.227	0.228	0.228	0.244	11,234,278	2,630,600	0.2342	0.228	0.227	0.228	0.228	0.244	11,234,278	0.2342	0.88%
2024-09-19	0	0.226	0.226	0.230	0.215	0.231	7,829,079	1,775,832	0.2268	0.226	0.226	0.230	0.215	0.231	7,829,079	0.2268	5.12%
2024-09-17	0	0.215	0.215	0.219	0.210	0.220	4,099,068	882,149	0.2152	0.215	0.215	0.219	0.210	0.220	4,099,068	0.2152	0.94%
2024-09-16	0	0.213	0.213	0.215	0.211	0.217	973,500	207,683	0.2133	0.213	0.213	0.215	0.211	0.217	973,500	0.2133	-2.29%
2024-09-13	0	0.218	0.218	0.220	0.214	0.222	1,458,500	317,031	0.2174	0.218	0.218	0.220	0.214	0.222	1,458,500	0.2174	0.93%
2024-09-12	0	0.216	0.216	0.223	0.214	0.228	646,000	141,784	0.2195	0.216	0.216	0.223	0.214	0.228	646,000	0.2195	1.41%
2024-09-11	0	0.213	0.213	0.214	0.210	0.220	2,649,000	565,375	0.2134	0.213	0.213	0.214	0.210	0.220	2,649,000	0.2134	-2.74%
2024-09-10	0	0.219	0.215	0.223	0.207	0.223	3,857,591	830,066	0.2152	0.219	0.215	0.223	0.207	0.223	3,857,591	0.2152	-4.37%
2024-09-09	0	0.229	0.229	0.235	0.229	0.236	1,412,000	326,061	0.2309	0.229	0.229	0.235	0.229	0.236	1,412,000	0.2309	-5.37%
2024-09-05	0	0.242	0.240	0.242	0.240	0.250	1,297,500	316,383	0.2438	0.242	0.240	0.242	0.240	0.250	1,297,500	0.2438	2.11%
2024-09-04	0	0.237	0.239	0.243	0.235	0.249	1,131,000	272,190	0.2407	0.237	0.239	0.243	0.235	0.249	1,131,000	0.2407	-4.05%
2024-09-03	0	0.247	0.245	0.247	0.240	0.250	2,698,500	661,452	0.2451	0.247	0.245	0.247	0.240	0.250	2,698,500	0.2451	3.35%
2024-09-02	0	0.239	0.235	0.239	0.235	0.260	2,183,000	529,797	0.2427	0.239	0.235	0.239	0.235	0.260	2,183,000	0.2427	-4.40%
2024-08-30	0	0.250	0.249	0.250	0.228	0.260	8,267,736	2,067,419	0.2501	0.250	0.249	0.250	0.228	0.260	8,267,736	0.2501	6.84%
2024-08-29	0	0.234	0.228	0.234	0.214	0.234	2,341,500	518,817	0.2216	0.234	0.228	0.234	0.214	0.234	2,341,500	0.2216	4.93%
2024-08-28	0	0.223	0.223	0.228	0.222	0.230	1,620,543	364,436	0.2249	0.223	0.223	0.228	0.222	0.230	1,620,543	0.2249	-3.04%
2024-08-27	0	0.230	0.229	0.230	0.230	0.260	2,501,500	594,149	0.2375	0.230	0.229	0.230	0.230	0.260	2,501,500	0.2375	-2.54%
2024-08-26	0	0.236	0.236	0.238	0.231	0.241	1,464,000	347,406	0.2373	0.236	0.236	0.238	0.231	0.241	1,464,000	0.2373	2.16%
2024-08-23	0	0.231	0.230	0.231	0.229	0.239	2,407,987	560,384	0.2327	0.231	0.230	0.231	0.229	0.239	2,407,987	0.2327	-1.70%
2024-08-22	0	0.235	0.232	0.235	0.231	0.239	2,315,118	541,009	0.2337	0.235	0.232	0.235	0.231	0.239	2,315,118	0.2337	-0.84%
2024-08-21	0	0.237	0.237	0.239	0.232	0.239	679,500	160,223	0.2358	0.237	0.237	0.239	0.232	0.239	679,500	0.2358	-1.25%
2024-08-20	0	0.240	0.240	0.242	0.239	0.249	1,441,542	351,561	0.2439	0.240	0.240	0.242	0.239	0.249	1,441,542	0.2439	-1.23%
2024-08-19	0	0.243	0.239	0.243	0.235	0.246	2,819,000	680,452	0.2414	0.243	0.239	0.243	0.235	0.246	2,819,000	0.2414	2.10%
2024-08-16	0	0.238	0.238	0.241	0.238	0.250	2,802,500	683,625	0.2439	0.238	0.238	0.241	0.238	0.250	2,802,500	0.2439	0.00%
2024-08-15	0	0.238	0.238	0.241	0.233	0.242	3,430,037	820,330	0.2392	0.238	0.238	0.241	0.233	0.242	3,430,037	0.2392	2.15%
2024-08-14	0	0.233	0.233	0.236	0.230	0.243	3,161,118	747,461	0.2365	0.233	0.233	0.236	0.230	0.243	3,161,118	0.2365	-4.12%
2024-08-13	0	0.243	0.241	0.243	0.241	0.248	2,293,592	558,933	0.2437	0.243	0.241	0.243	0.241	0.248	2,293,592	0.2437	-1.62%
2024-08-12	0	0.247	0.247	0.255	0.246	0.260	2,596,000	654,579	0.2521	0.247	0.247	0.255	0.246	0.260	2,596,000	0.2521	-5.00%
2024-08-09	0	0.260	0.260	0.265	0.255	0.275	3,973,000	1,055,585	0.2657	0.260	0.260	0.265	0.255	0.275	3,973,000	0.2657	4.00%
2024-08-08	0	0.250	0.250	0.260	0.250	0.270	5,043,500	1,293,127	0.2564	0.250	0.250	0.260	0.250	0.270	5,043,500	0.2564	-1.96%
2024-08-07	0	0.255	0.255	0.260	0.250	0.265	1,974,029	512,104	0.2594	0.255	0.255	0.260	0.250	0.265	1,974,029	0.2594	-1.92%
2024-08-06	0	0.260	0.260	0.265	0.250	0.270	3,110,500	796,208	0.2560	0.260	0.260	0.265	0.250	0.270	3,110,500	0.2560	0.00%
2024-08-05	0	0.260	0.250	0.260	0.250	0.270	3,232,500	840,867	0.2601	0.260	0.250	0.260	0.250	0.270	3,232,500	0.2601	-1.89%
2024-08-02	0	0.265	0.265	0.270	0.265	0.275	2,163,000	577,422	0.2670	0.265	0.265	0.270	0.265	0.275	2,163,000	0.2670	-1.85%
2024-08-01	0	0.270	0.270	0.275	0.270	0.285	2,893,000	799,660	0.2764	0.270	0.270	0.275	0.270	0.285	2,893,000	0.2764	-5.26%
2024-07-31	0	0.285	0.285	0.290	0.260	0.290	3,650,500	1,024,865	0.2807	0.285	0.285	0.290	0.260	0.290	3,650,500	0.2807	5.56%
2024-07-30	0	0.270	0.265	0.270	0.265	0.275	3,393,000	908,732	0.2678	0.270	0.265	0.270	0.265	0.275	3,393,000	0.2678	0.00%
2024-07-29	0	0.270	0.270	0.275	0.265	0.295	8,122,618	2,216,886	0.2729	0.270	0.270	0.275	0.265	0.295	8,122,618	0.2729	-5.26%
2024-07-26	0	0.285	0.285	0.290	0.280	0.305	4,470,000	1,298,196	0.2904	0.285	0.285	0.290	0.280	0.305	4,470,000	0.2904	-6.56%
2024-07-25	0	0.305	0.300	0.305	0.295	0.305	1,755,500	527,035	0.3002	0.305	0.300	0.305	0.295	0.305	1,755,500	0.3002	0.00%
2024-07-24	0	0.305	0.300	0.305	0.300	0.310	2,185,500	663,199	0.3035	0.305	0.300	0.305	0.300	0.310	2,185,500	0.3035	0.00%
2024-07-23	0	0.305	0.300	0.305	0.300	0.320	1,829,564	560,850	0.3065	0.305	0.300	0.305	0.300	0.320	1,829,564	0.3065	-4.69%
2024-07-22	0	0.320	0.315	0.320	0.305	0.325	1,824,000	578,512	0.3172	0.320	0.315	0.320	0.305	0.325	1,824,000	0.3172	3.23%
2024-07-19	0	0.310	0.310	0.320	0.310	0.320	2,436,612	767,482	0.3150	0.310	0.310	0.320	0.310	0.320	2,436,612	0.3150	-4.62%
2024-07-18	0	0.325	0.325	0.330	0.320	0.330	2,741,000	883,745	0.3224	0.325	0.325	0.330	0.320	0.330	2,741,000	0.3224	-2.99%
2024-07-17	0	0.335	0.330	0.335	0.330	0.345	6,907,000	2,316,775	0.3354	0.335	0.330	0.335	0.330	0.345	6,907,000	0.3354	1.52%
2024-07-16	0	0.330	0.325	0.330	0.320	0.335	3,787,500	1,238,502	0.3270	0.330	0.325	0.330	0.320	0.335	3,787,500	0.3270	3.13%
2024-07-15	0	0.320	0.320	0.325	0.315	0.340	6,219,000	2,021,086	0.3250	0.320	0.320	0.325	0.315	0.340	6,219,000	0.3250	-5.88%
2024-07-12	0	0.340	0.340	0.345	0.330	0.355	5,802,118	1,994,633	0.3438	0.340	0.340	0.345	0.330	0.355	5,802,118	0.3438	4.62%
2024-07-11	0	0.325	0.325	0.330	0.310	0.330	2,291,500	738,202	0.3221	0.325	0.325	0.330	0.310	0.330	2,291,500	0.3221	4.84%
2024-07-10	0	0.310	0.305	0.310	0.310	0.325	2,514,841	798,498	0.3175	0.310	0.305	0.310	0.310	0.325	2,514,841	0.3175	-1.59%
2024-07-09	0	0.315	0.315	0.320	0.315	0.325	1,031,000	329,075	0.3192	0.315	0.315	0.320	0.315	0.325	1,031,000	0.3192	-1.56%
2024-07-08	0	0.320	0.320	0.325	0.315	0.345	5,760,618	1,880,469	0.3264	0.320	0.320	0.325	0.315	0.345	5,760,618	0.3264	-7.25%
2024-07-05	0	0.345	0.340	0.345	0.330	0.345	1,893,500	641,180	0.3386	0.345	0.340	0.345	0.330	0.345	1,893,500	0.3386	2.99%
2024-07-04	0	0.335	0.335	0.340	0.335	0.355	2,423,500	822,985	0.3396	0.335	0.335	0.340	0.335	0.355	2,423,500	0.3396	-4.29%
2024-07-03	0	0.350	0.345	0.350	0.335	0.350	3,154,596	1,087,705	0.3448	0.350	0.345	0.350	0.335	0.350	3,154,596	0.3448	6.06%
2024-07-02	0	0.330	0.330	0.335	0.325	0.345	3,932,000	1,324,907	0.3370	0.330	0.330	0.335	0.325	0.345	3,932,000	0.3370	1.54%
2024-06-28	0	0.325	0.320	0.330	0.320	0.330	3,512,500	1,135,614	0.3233	0.325	0.320	0.330	0.320	0.330	3,512,500	0.3233	0.00%
2024-06-27	0	0.325	0.320	0.325	0.320	0.335	1,871,736	614,878	0.3285	0.325	0.320	0.325	0.320	0.335	1,871,736	0.3285	-1.52%
2024-06-26	0	0.330	0.330	0.335	0.315	0.335	2,578,000	839,880	0.3258	0.330	0.330	0.335	0.315	0.335	2,578,000	0.3258	1.54%
2024-06-25	0	0.325	0.325	0.335	0.325	0.340	4,784,077	1,591,160	0.3326	0.325	0.325	0.335	0.325	0.340	4,784,077	0.3326	1.56%
2024-06-24	0	0.320	0.320	0.325	0.315	0.335	2,209,000	712,392	0.3225	0.320	0.320	0.325	0.315	0.335	2,209,000	0.3225	-3.03%
2024-06-21	0	0.330	0.330	0.335	0.320	0.340	4,340,120	1,439,439	0.3317	0.330	0.330	0.335	0.320	0.340	4,340,120	0.3317	0.00%
2024-06-20	0	0.330	0.325	0.330	0.325	0.355	3,946,500	1,331,082	0.3373	0.330	0.325	0.330	0.325	0.355	3,946,500	0.3373	-5.71%
2024-06-19	0	0.350	0.350	0.355	0.335	0.355	5,567,000	1,930,202	0.3467	0.350	0.350	0.355	0.335	0.355	5,567,000	0.3467	4.48%
2024-06-18	0	0.335	0.335	0.340	0.335	0.350	2,477,618	848,594	0.3425	0.335	0.335	0.340	0.335	0.350	2,477,618	0.3425	-1.47%
2024-06-17	0	0.340	0.340	0.345	0.340	0.370	6,581,500	2,264,835	0.3441	0.340	0.340	0.345	0.340	0.370	6,581,500	0.3441	-6.85%
2024-06-14	0	0.365	0.360	0.365	0.340	0.380	5,996,500	2,182,987	0.3640	0.365	0.360	0.365	0.340	0.380	5,996,500	0.3640	5.80%
2024-06-13	0	0.345	0.345	0.355	0.345	0.360	4,221,039	1,477,120	0.3499	0.345	0.345	0.355	0.345	0.360	4,221,039	0.3499	-1.43%
2024-06-12	0	0.350	0.350	0.360	0.350	0.360	2,338,500	828,462	0.3543	0.350	0.350	0.360	0.350	0.360	2,338,500	0.3543	-2.78%
2024-06-11	0	0.360	0.360	0.370	0.355	0.375	3,176,378	1,158,865	0.3648	0.360	0.360	0.370	0.355	0.375	3,176,378	0.3648	-2.70%
2024-06-07	0	0.370	0.370	0.375	0.365	0.390	5,817,500	2,172,520	0.3734	0.370	0.370	0.375	0.365	0.390	5,817,500	0.3734	0.00%
2024-06-06	0	0.370	0.370	0.375	0.365	0.395	7,560,572	2,835,646	0.3751	0.370	0.370	0.375	0.365	0.395	7,560,572	0.3751	-3.90%
2024-06-05	0	0.385	0.385	0.390	0.385	0.415	8,800,539	3,503,119	0.3981	0.385	0.385	0.390	0.385	0.415	8,800,539	0.3981	-6.10%
2024-06-04	0	0.410	0.410	0.415	0.390	0.425	13,283,500	5,482,352	0.4127	0.410	0.410	0.415	0.390	0.425	13,283,500	0.4127	5.13%
2024-06-03	0	0.390	0.390	0.395	0.390	0.410	11,242,660	4,463,067	0.3970	0.390	0.390	0.395	0.390	0.410	11,242,660	0.3970	0.00%
2024-05-31	0	0.390	0.390	0.395	0.390	0.430	20,750,510	8,438,791	0.4067	0.390	0.390	0.395	0.390	0.430	20,750,510	0.4067	-6.02%
2024-05-30	0	0.415	0.415	0.425	0.410	0.430	5,358,500	2,228,800	0.4159	0.415	0.415	0.425	0.410	0.430	5,358,500	0.4159	-3.49%
2024-05-29	0	0.430	0.430	0.435	0.425	0.450	10,619,618	4,625,415	0.4356	0.430	0.430	0.435	0.425	0.450	10,619,618	0.4356	-1.15%
2024-05-28	0	0.435	0.435	0.445	0.430	0.485	13,924,000	6,365,657	0.4572	0.435	0.435	0.445	0.430	0.485	13,924,000	0.4572	-5.43%
2024-05-27	0	0.460	0.460	0.465	0.450	0.475	7,705,000	3,568,650	0.4632	0.460	0.460	0.465	0.450	0.475	7,705,000	0.4632	2.22%
2024-05-24	0	0.450	0.450	0.455	0.450	0.485	12,282,500	5,673,350	0.4619	0.450	0.450	0.455	0.450	0.485	12,282,500	0.4619	-8.16%
2024-05-23	0	0.490	0.490	0.500	0.490	0.520	14,297,000	7,133,072	0.4989	0.490	0.490	0.500	0.490	0.520	14,297,000	0.4989	-5.77%
2024-05-22	0	0.520	0.520	0.530	0.520	0.570	16,220,513	8,864,916	0.5465	0.520	0.520	0.530	0.520	0.570	16,220,513	0.5465	-3.70%
2024-05-21	0	0.540	0.540	0.550	0.510	0.560	18,841,602	10,042,971	0.5330	0.540	0.540	0.550	0.510	0.560	18,841,602	0.5330	1.89%
2024-05-20	0	0.530	0.530	0.540	0.520	0.610	40,673,498	23,024,825	0.5661	0.530	0.530	0.540	0.520	0.610	40,673,498	0.5661	-11.67%
2024-05-17	0	0.600	0.590	0.600	0.490	0.610	88,945,000	49,026,957	0.5512	0.600	0.590	0.600	0.490	0.610	88,945,000	0.5512	11.11%
2024-05-16	0	0.540	0.530	0.540	0.405	0.550	104,642,500	51,106,402	0.4884	0.540	0.530	0.540	0.405	0.550	104,642,500	0.4884	40.26%
2024-05-14	0	0.385	0.385	0.390	0.375	0.425	19,413,500	7,505,475	0.3866	0.385	0.385	0.390	0.375	0.425	19,413,500	0.3866	-4.94%
2024-05-13	0	0.405	0.405	0.410	0.395	0.430	28,483,364	11,720,219	0.4115	0.405	0.405	0.410	0.395	0.430	28,483,364	0.4115	-1.22%
2024-05-10	0	0.410	0.400	0.410	0.345	0.435	60,275,222	24,332,880	0.4037	0.410	0.400	0.410	0.345	0.435	60,275,222	0.4037	15.49%
2024-05-09	0	0.355	0.355	0.360	0.305	0.365	24,015,000	8,176,307	0.3405	0.355	0.355	0.360	0.305	0.365	24,015,000	0.3405	16.39%
2024-05-08	0	0.305	0.300	0.305	0.300	0.355	18,484,618	5,835,057	0.3157	0.305	0.300	0.305	0.300	0.355	18,484,618	0.3157	-14.08%
2024-05-07	0	0.355	0.350	0.355	0.330	0.360	11,113,500	3,867,440	0.3480	0.355	0.350	0.355	0.330	0.360	11,113,500	0.3480	4.41%
2024-05-06	0	0.340	0.340	0.345	0.335	0.385	32,086,000	11,071,465	0.3451	0.340	0.340	0.345	0.335	0.385	32,086,000	0.3451	-8.11%
2024-05-03	0	0.370	0.370	0.375	0.365	0.390	6,096,000	2,290,360	0.3757	0.370	0.370	0.375	0.365	0.390	6,096,000	0.3757	-3.90%
2024-05-02	0	0.385	0.385	0.395	0.355	0.390	11,297,574	4,265,133	0.3775	0.385	0.385	0.395	0.355	0.390	11,297,574	0.3775	8.45%
2024-04-30	0	0.355	0.355	0.360	0.340	0.380	21,902,000	7,848,820	0.3584	0.355	0.355	0.360	0.340	0.380	21,902,000	0.3584	-5.33%
2024-04-29	0	0.375	0.370	0.375	0.285	0.390	37,166,354	13,120,873	0.3530	0.375	0.370	0.375	0.285	0.390	37,166,354	0.3530	29.31%
2024-04-26	0	0.290	0.285	0.290	0.255	0.290	5,634,221	1,558,422	0.2766	0.290	0.285	0.290	0.255	0.290	5,634,221	0.2766	13.73%
2024-04-25	0	0.255	0.255	0.265	0.250	0.265	4,141,500	1,073,117	0.2591	0.255	0.255	0.265	0.250	0.265	4,141,500	0.2591	0.00%
2024-04-24	0	0.255	0.250	0.255	0.237	0.255	2,884,725	715,101	0.2479	0.255	0.250	0.255	0.237	0.255	2,884,725	0.2479	6.25%
2024-04-23	0	0.240	0.239	0.240	0.226	0.240	5,744,000	1,351,762	0.2353	0.240	0.239	0.240	0.226	0.240	5,744,000	0.2353	2.13%
2024-04-22	0	0.235	0.234	0.235	0.228	0.240	2,911,500	684,417	0.2351	0.235	0.234	0.235	0.228	0.240	2,911,500	0.2351	2.62%
2024-04-19	0	0.229	0.226	0.229	0.222	0.235	3,929,500	900,580	0.2292	0.229	0.226	0.229	0.222	0.235	3,929,500	0.2292	-3.38%
2024-04-18	0	0.237	0.235	0.237	0.233	0.242	3,700,000	874,458	0.2363	0.237	0.235	0.237	0.233	0.242	3,700,000	0.2363	-2.87%
2024-04-17	0	0.244	0.243	0.244	0.228	0.248	4,709,500	1,124,801	0.2388	0.244	0.243	0.244	0.228	0.248	4,709,500	0.2388	5.17%
2024-04-16	0	0.232	0.229	0.232	0.217	0.249	12,365,539	2,860,033	0.2313	0.232	0.229	0.232	0.217	0.249	12,365,539	0.2313	-3.33%
2024-04-15	0	0.240	0.235	0.240	0.232	0.247	5,945,480	1,408,319	0.2369	0.240	0.235	0.240	0.232	0.247	5,945,480	0.2369	-2.44%
2024-04-12	0	0.246	0.246	0.247	0.245	0.275	8,875,426	2,262,906	0.2550	0.246	0.246	0.247	0.245	0.275	8,875,426	0.2550	-5.38%
2024-04-11	0	0.260	0.255	0.260	0.220	0.265	12,094,736	3,022,029	0.2499	0.260	0.255	0.260	0.220	0.265	12,094,736	0.2499	-1.89%
2024-04-10	0	0.265	0.260	0.270	0.260	0.275	6,652,193	1,777,888	0.2673	0.265	0.260	0.270	0.260	0.275	6,652,193	0.2673	-1.85%
2024-04-09	0	0.270	0.265	0.270	0.265	0.285	5,757,238	1,559,333	0.2708	0.270	0.265	0.270	0.265	0.285	5,757,238	0.2708	-3.57%
2024-04-08	0	0.280	0.265	0.280	0.265	0.285	5,282,000	1,440,387	0.2727	0.280	0.265	0.280	0.265	0.285	5,282,000	0.2727	0.00%
2024-04-05	0	0.280	0.280	0.290	0.265	0.295	2,686,500	749,322	0.2789	0.280	0.280	0.290	0.265	0.295	2,686,500	0.2789	-3.45%
2024-04-03	0	0.290	0.280	0.290	0.280	0.305	5,747,000	1,665,152	0.2897	0.290	0.280	0.290	0.280	0.305	5,747,000	0.2897	3.57%
2024-04-02	0	0.280	0.270	0.280	0.255	0.305	12,996,664	3,543,800	0.2727	0.280	0.270	0.280	0.255	0.305	12,996,664	0.2727	-5.08%
2024-03-28	0	0.295	0.290	0.295	0.285	0.315	10,169,664	2,992,469	0.2943	0.295	0.290	0.295	0.285	0.315	10,169,664	0.2943	-7.81%
2024-03-27	0	0.320	0.315	0.320	0.315	0.335	4,055,000	1,306,735	0.3223	0.320	0.315	0.320	0.315	0.335	4,055,000	0.3223	-1.54%
2024-03-26	0	0.325	0.325	0.335	0.320	0.350	4,424,618	1,470,785	0.3324	0.325	0.325	0.335	0.320	0.350	4,424,618	0.3324	-1.52%
2024-03-25	0	0.330	0.330	0.335	0.315	0.335	6,737,981	2,185,894	0.3244	0.330	0.330	0.335	0.315	0.335	6,737,981	0.3244	1.54%
2024-03-22	0	0.325	0.325	0.330	0.325	0.345	5,637,000	1,865,032	0.3309	0.325	0.325	0.330	0.325	0.345	5,637,000	0.3309	-5.80%
2024-03-21	0	0.345	0.340	0.345	0.325	0.360	11,018,162	3,823,040	0.3470	0.345	0.340	0.345	0.325	0.360	11,018,162	0.3470	6.15%
2024-03-20	0	0.325	0.325	0.330	0.325	0.350	8,019,000	2,694,552	0.3360	0.325	0.325	0.330	0.325	0.350	8,019,000	0.3360	-7.14%
2024-03-19	0	0.350	0.350	0.355	0.345	0.360	7,460,540	2,624,521	0.3518	0.350	0.350	0.355	0.345	0.360	7,460,540	0.3518	-1.41%
2024-03-18	0	0.355	0.355	0.360	0.355	0.385	9,639,000	3,556,290	0.3689	0.355	0.355	0.360	0.355	0.385	9,639,000	0.3689	-6.58%
2024-03-15	0	0.380	0.375	0.380	0.380	0.410	45,461,546	17,339,474	0.3814	0.380	0.375	0.380	0.380	0.410	45,461,546	0.3814	-8.43%
2024-03-14	0	0.415	0.415	0.420	0.405	0.430	4,738,644	1,989,396	0.4198	0.415	0.415	0.420	0.405	0.430	4,738,644	0.4198	1.22%
2024-03-13	0	0.410	0.410	0.415	0.410	0.425	6,688,500	2,794,255	0.4178	0.410	0.410	0.415	0.410	0.425	6,688,500	0.4178	-3.53%
2024-03-12	0	0.425	0.420	0.425	0.395	0.430	7,873,457	3,283,848	0.4171	0.425	0.420	0.425	0.395	0.430	7,873,457	0.4171	6.25%
2024-03-11	0	0.400	0.400	0.405	0.380	0.410	5,894,253	2,336,380	0.3964	0.400	0.400	0.405	0.380	0.410	5,894,253	0.3964	2.56%
2024-03-08	0	0.390	0.380	0.390	0.365	0.390	6,021,613	2,283,850	0.3793	0.390	0.380	0.390	0.365	0.390	6,021,613	0.3793	5.41%
2024-03-07	0	0.370	0.370	0.375	0.365	0.400	7,438,314	2,813,209	0.3782	0.370	0.370	0.375	0.365	0.400	7,438,314	0.3782	-7.50%
2024-03-06	0	0.400	0.395	0.400	0.385	0.405	5,407,562	2,146,354	0.3969	0.400	0.395	0.400	0.385	0.405	5,407,562	0.3969	2.56%
2024-03-05	0	0.390	0.385	0.390	0.385	0.410	11,006,908	4,328,167	0.3932	0.390	0.385	0.390	0.385	0.410	11,006,908	0.3932	-4.88%
2024-03-04	0	0.410	0.405	0.410	0.385	0.450	15,312,500	6,297,472	0.4113	0.410	0.405	0.410	0.385	0.450	15,312,500	0.4113	-5.75%
2024-03-01	0	0.435	0.435	0.440	0.435	0.455	6,700,407	2,964,488	0.4424	0.435	0.435	0.440	0.435	0.455	6,700,407	0.4424	-2.25%
2024-02-29	0	0.445	0.440	0.445	0.440	0.455	6,303,000	2,810,677	0.4459	0.445	0.440	0.445	0.440	0.455	6,303,000	0.4459	1.14%
2024-02-28	0	0.440	0.435	0.440	0.435	0.480	20,410,505	9,253,587	0.4534	0.440	0.435	0.440	0.435	0.480	20,410,505	0.4534	-8.33%
2024-02-27	0	0.480	0.475	0.480	0.460	0.485	18,397,000	8,650,940	0.4702	0.480	0.475	0.480	0.460	0.485	18,397,000	0.4702	-1.03%
2024-02-26	0	0.485	0.480	0.485	0.470	0.500	15,749,000	7,666,987	0.4868	0.485	0.480	0.485	0.470	0.500	15,749,000	0.4868	0.00%
2024-02-23	0	0.485	0.480	0.485	0.475	0.510	26,038,000	12,632,160	0.4851	0.485	0.480	0.485	0.475	0.510	26,038,000	0.4851	-1.02%
2024-02-22	0	0.490	0.485	0.490	0.470	0.490	12,560,000	6,037,106	0.4807	0.490	0.485	0.490	0.470	0.490	12,560,000	0.4807	1.03%
2024-02-21	0	0.485	0.485	0.490	0.450	0.520	40,669,161	20,178,976	0.4962	0.485	0.485	0.490	0.450	0.520	40,669,161	0.4962	6.59%
2024-02-20	0	0.455	0.455	0.460	0.445	0.465	10,186,500	4,609,432	0.4525	0.455	0.455	0.460	0.445	0.465	10,186,500	0.4525	1.11%
2024-02-19	0	0.450	0.450	0.455	0.450	0.475	13,711,500	6,259,167	0.4565	0.450	0.450	0.455	0.450	0.475	13,711,500	0.4565	-6.25%
2024-02-16	0	0.480	0.480	0.485	0.415	0.485	11,264,148	5,234,582	0.4647	0.480	0.480	0.485	0.415	0.485	11,264,148	0.4647	15.66%
2024-02-15	0	0.415	0.415	0.420	0.405	0.425	2,176,573	897,921	0.4125	0.415	0.415	0.420	0.405	0.425	2,176,573	0.4125	-2.35%
2024-02-14	0	0.425	0.425	0.430	0.405	0.430	2,667,900	1,109,822	0.4160	0.425	0.425	0.430	0.405	0.430	2,667,900	0.4160	-2.30%
2024-02-09	0	0.435	0.425	0.435	0.420	0.450	1,505,825	652,586	0.4334	0.435	0.425	0.435	0.420	0.450	1,505,825	0.4334	-3.33%
2024-02-08	0	0.450	0.440	0.450	0.425	0.455	8,449,905	3,715,091	0.4397	0.450	0.440	0.450	0.425	0.455	8,449,905	0.4397	5.88%
2024-02-07	0	0.425	0.420	0.425	0.415	0.450	8,702,000	3,757,600	0.4318	0.425	0.420	0.425	0.415	0.450	8,702,000	0.4318	-4.49%
2024-02-06	0	0.445	0.440	0.445	0.410	0.445	20,770,074	8,866,054	0.4269	0.445	0.440	0.445	0.410	0.445	20,770,074	0.4269	7.23%
2024-02-05	0	0.415	0.410	0.415	0.400	0.435	15,062,618	6,214,378	0.4126	0.415	0.410	0.415	0.400	0.435	15,062,618	0.4126	-3.49%
2024-02-02	0	0.430	0.425	0.430	0.425	0.475	13,012,236	5,758,080	0.4425	0.430	0.425	0.430	0.425	0.475	13,012,236	0.4425	-1.15%
2024-02-01	0	0.435	0.425	0.435	0.420	0.450	6,945,851	3,028,494	0.4360	0.435	0.425	0.435	0.420	0.450	6,945,851	0.4360	-1.14%
2024-01-31	0	0.440	0.435	0.440	0.430	0.465	13,060,500	5,796,182	0.4438	0.440	0.435	0.440	0.430	0.465	13,060,500	0.4438	-5.38%
2024-01-30	0	0.465	0.455	0.465	0.455	0.490	10,086,500	4,720,672	0.4680	0.465	0.455	0.465	0.455	0.490	10,086,500	0.4680	-6.06%
2024-01-29	0	0.495	0.495	0.500	0.480	0.560	18,586,618	9,515,644	0.5120	0.495	0.495	0.500	0.480	0.560	18,586,618	0.5120	0.00%
2024-01-26	0	0.495	0.495	0.500	0.490	0.530	11,942,000	6,036,200	0.5055	0.495	0.495	0.500	0.490	0.530	11,942,000	0.5055	-2.94%
2024-01-25	0	0.510	0.510	0.520	0.450	0.520	31,437,855	15,395,699	0.4897	0.510	0.510	0.520	0.450	0.520	31,437,855	0.4897	9.68%
2024-01-24	0	0.465	0.460	0.465	0.430	0.465	9,822,600	4,435,176	0.4515	0.465	0.460	0.465	0.430	0.465	9,822,600	0.4515	8.14%
2024-01-23	0	0.430	0.425	0.430	0.410	0.440	8,270,500	3,536,375	0.4276	0.430	0.425	0.430	0.410	0.440	8,270,500	0.4276	6.17%
2024-01-22	0	0.405	0.400	0.405	0.390	0.435	11,708,897	4,774,795	0.4078	0.405	0.400	0.405	0.390	0.435	11,708,897	0.4078	-7.95%
2024-01-19	0	0.440	0.440	0.445	0.430	0.465	5,126,172	2,280,351	0.4448	0.440	0.440	0.445	0.430	0.465	5,126,172	0.4448	-2.22%
2024-01-18	0	0.450	0.445	0.450	0.425	0.450	13,138,000	5,723,285	0.4356	0.450	0.445	0.450	0.425	0.450	13,138,000	0.4356	4.65%
2024-01-17	0	0.430	0.430	0.435	0.425	0.470	14,621,280	6,430,418	0.4398	0.430	0.430	0.435	0.425	0.470	14,621,280	0.4398	-8.51%
2024-01-16	0	0.470	0.470	0.475	0.465	0.500	10,510,000	5,033,755	0.4789	0.470	0.470	0.475	0.465	0.500	10,510,000	0.4789	-5.05%
2024-01-15	0	0.495	0.495	0.500	0.485	0.510	5,672,809	2,810,141	0.4954	0.495	0.495	0.500	0.485	0.510	5,672,809	0.4954	-1.00%
2024-01-12	0	0.500	0.500	0.510	0.500	0.520	5,687,118	2,896,641	0.5093	0.500	0.500	0.510	0.500	0.520	5,687,118	0.5093	-1.96%
2024-01-11	0	0.510	0.500	0.510	0.490	0.510	3,985,089	1,989,887	0.4993	0.510	0.500	0.510	0.490	0.510	3,985,089	0.4993	4.08%
2024-01-10	0	0.490	0.485	0.490	0.485	0.510	7,737,000	3,824,852	0.4944	0.490	0.485	0.490	0.485	0.510	7,737,000	0.4944	-2.00%
2024-01-09	0	0.500	0.495	0.500	0.495	0.520	6,693,500	3,362,705	0.5024	0.500	0.495	0.500	0.495	0.520	6,693,500	0.5024	0.00%
2024-01-08	0	0.500	0.500	0.510	0.495	0.530	11,940,150	6,046,133	0.5064	0.500	0.500	0.510	0.495	0.530	11,940,150	0.5064	-5.66%
2024-01-05	0	0.530	0.520	0.530	0.520	0.550	6,572,000	3,532,205	0.5375	0.530	0.520	0.530	0.520	0.550	6,572,000	0.5375	1.92%
2024-01-04	0	0.520	0.520	0.530	0.520	0.550	9,291,000	4,918,195	0.5294	0.520	0.520	0.530	0.520	0.550	9,291,000	0.5294	-3.70%
2024-01-03	0	0.540	0.530	0.540	0.530	0.560	5,842,500	3,178,880	0.5441	0.540	0.530	0.540	0.530	0.560	5,842,500	0.5441	0.00%
2024-01-02	0	0.540	0.540	0.550	0.540	0.570	7,855,500	4,316,085	0.5494	0.540	0.540	0.550	0.540	0.570	7,855,500	0.5494	-3.57%
2023-12-29	0	0.560	0.550	0.560	0.540	0.570	5,627,118	3,123,061	0.5550	0.560	0.550	0.560	0.540	0.570	5,627,118	0.5550	1.82%
2023-12-28	0	0.550	0.550	0.560	0.530	0.570	21,692,618	11,880,826	0.5477	0.550	0.550	0.560	0.530	0.570	21,692,618	0.5477	3.77%
2023-12-27	0	0.530	0.520	0.530	0.520	0.550	8,355,608	4,431,359	0.5303	0.530	0.520	0.530	0.520	0.550	8,355,608	0.5303	-3.64%
2023-12-22	0	0.550	0.540	0.550	0.540	0.590	8,144,789	4,531,428	0.5564	0.550	0.540	0.550	0.540	0.590	8,144,789	0.5564	-3.51%
2023-12-21	0	0.570	0.560	0.570	0.540	0.570	6,928,000	3,870,730	0.5587	0.570	0.560	0.570	0.540	0.570	6,928,000	0.5587	5.56%
2023-12-20	0	0.540	0.540	0.550	0.540	0.570	6,614,469	3,648,078	0.5515	0.540	0.540	0.550	0.540	0.570	6,614,469	0.5515	-1.82%
2023-12-19	0	0.550	0.540	0.550	0.540	0.590	13,675,731	7,639,685	0.5586	0.550	0.540	0.550	0.540	0.590	13,675,731	0.5586	-5.17%
2023-12-18	0	0.580	0.580	0.590	0.570	0.600	10,307,500	6,034,829	0.5855	0.580	0.580	0.590	0.570	0.600	10,307,500	0.5855	-1.69%
2023-12-15	0	0.590	0.580	0.590	0.560	0.600	26,245,353	15,258,729	0.5814	0.590	0.580	0.590	0.560	0.600	26,245,353	0.5814	7.27%
2023-12-14	0	0.550	0.550	0.560	0.540	0.570	22,957,775	12,820,625	0.5584	0.550	0.550	0.560	0.540	0.570	22,957,775	0.5584	1.85%
2023-12-13	0	0.540	0.530	0.540	0.530	0.590	30,033,000	16,457,291	0.5480	0.540	0.530	0.540	0.530	0.590	30,033,000	0.5480	-8.47%
2023-12-12	0	0.590	0.580	0.590	0.550	0.620	30,623,000	18,007,465	0.5880	0.590	0.580	0.590	0.550	0.620	30,623,000	0.5880	5.36%
2023-12-11	0	0.560	0.560	0.570	0.540	0.590	23,237,000	12,959,560	0.5577	0.560	0.560	0.570	0.540	0.590	23,237,000	0.5577	-3.45%
2023-12-08	0	0.580	0.580	0.590	0.580	0.620	11,347,000	6,763,350	0.5960	0.580	0.580	0.590	0.580	0.620	11,347,000	0.5960	-4.92%
2023-12-07	0	0.610	0.610	0.620	0.600	0.630	6,344,000	3,854,550	0.6076	0.610	0.610	0.620	0.600	0.630	6,344,000	0.6076	-1.61%
2023-12-06	0	0.620	0.620	0.630	0.610	0.650	11,825,236	7,432,146	0.6285	0.620	0.620	0.630	0.610	0.650	11,825,236	0.6285	-1.59%
2023-12-05	0	0.630	0.630	0.640	0.610	0.670	14,631,618	9,252,569	0.6324	0.630	0.630	0.640	0.610	0.670	14,631,618	0.6324	-4.55%
2023-12-04	0	0.660	0.650	0.660	0.650	0.680	8,521,045	5,655,017	0.6637	0.660	0.650	0.660	0.650	0.680	8,521,045	0.6637	-2.94%
2023-12-01	0	0.680	0.670	0.680	0.670	0.710	13,800,103	9,508,189	0.6890	0.680	0.670	0.680	0.670	0.710	13,800,103	0.6890	-2.86%
2023-11-30	0	0.700	0.700	0.710	0.700	0.740	51,244,299	36,125,604	0.7050	0.700	0.700	0.710	0.700	0.740	51,244,299	0.7050	-2.78%
2023-11-29	0	0.720	0.720	0.730	0.710	0.760	14,055,264	10,278,707	0.7313	0.720	0.720	0.730	0.710	0.760	14,055,264	0.7313	-4.00%
2023-11-28	0	0.750	0.750	0.760	0.740	0.830	19,589,932	15,196,429	0.7757	0.750	0.750	0.760	0.740	0.830	19,589,932	0.7757	-6.25%
2023-11-27	0	0.800	0.800	0.810	0.740	0.810	27,612,000	21,553,540	0.7806	0.800	0.800	0.810	0.740	0.810	27,612,000	0.7806	-1.23%
2023-11-24	0	0.810	0.800	0.810	0.780	0.840	33,329,603	26,857,994	0.8058	0.810	0.800	0.810	0.780	0.840	33,329,603	0.8058	-2.41%
2023-11-23	0	0.830	0.820	0.830	0.700	0.840	115,138,141	90,643,764	0.7873	0.830	0.820	0.830	0.700	0.840	115,138,141	0.7873	16.90%
2023-11-22	0	0.710	0.700	0.710	0.670	0.710	15,598,686	10,684,762	0.6850	0.710	0.700	0.710	0.670	0.710	15,598,686	0.6850	4.41%
2023-11-21	0	0.680	0.680	0.690	0.680	0.750	49,005,618	35,103,911	0.7163	0.680	0.680	0.690	0.680	0.750	49,005,618	0.7163	1.49%
2023-11-20	0	0.670	0.660	0.670	0.640	0.670	12,731,000	8,359,255	0.6566	0.670	0.660	0.670	0.640	0.670	12,731,000	0.6566	4.69%
2023-11-17	0	0.640	0.630	0.640	0.620	0.670	17,017,434	10,881,864	0.6395	0.640	0.630	0.640	0.620	0.670	17,017,434	0.6395	-4.48%
2023-11-16	0	0.670	0.670	0.680	0.670	0.700	16,961,618	11,510,780	0.6786	0.670	0.670	0.680	0.670	0.700	16,961,618	0.6786	-2.90%
2023-11-15	0	0.690	0.680	0.690	0.680	0.740	37,444,500	26,257,900	0.7012	0.690	0.680	0.690	0.680	0.740	37,444,500	0.7012	0.00%
2023-11-14	0	0.690	0.690	0.700	0.680	0.730	24,883,817	17,430,351	0.7005	0.690	0.690	0.700	0.680	0.730	24,883,817	0.7005	-2.82%
2023-11-13	0	0.710	0.700	0.710	0.690	0.740	12,671,500	8,995,270	0.7099	0.710	0.700	0.710	0.690	0.740	12,671,500	0.7099	-2.74%
2023-11-10	0	0.730	0.730	0.740	0.720	0.750	9,107,000	6,680,860	0.7336	0.730	0.730	0.740	0.720	0.750	9,107,000	0.7336	0.00%
2023-11-09	0	0.730	0.730	0.740	0.730	0.810	37,030,000	27,944,140	0.7546	0.730	0.730	0.740	0.730	0.810	37,030,000	0.7546	-9.88%
2023-11-08	0	0.810	0.800	0.810	0.750	0.840	49,841,151	39,493,615	0.7924	0.810	0.800	0.810	0.750	0.840	49,841,151	0.7924	5.19%
2023-11-07	0	0.770	0.760	0.770	0.750	0.800	8,167,125	6,269,956	0.7677	0.770	0.760	0.770	0.750	0.800	8,167,125	0.7677	-1.28%
2023-11-06	0	0.780	0.780	0.790	0.760	0.820	27,606,870	21,619,069	0.7831	0.780	0.780	0.790	0.760	0.820	27,606,870	0.7831	5.41%
2023-11-03	0	0.740	0.730	0.740	0.700	0.750	16,089,526	11,709,715	0.7278	0.740	0.730	0.740	0.700	0.750	16,089,526	0.7278	2.78%
2023-11-02	0	0.720	0.720	0.730	0.710	0.760	15,255,000	11,170,870	0.7323	0.720	0.720	0.730	0.710	0.760	15,255,000	0.7323	-2.70%
2023-11-01	0	0.740	0.730	0.740	0.730	0.760	5,542,500	4,114,350	0.7423	0.740	0.730	0.740	0.730	0.760	5,542,500	0.7423	-1.33%
2023-10-31	0	0.750	0.750	0.760	0.740	0.800	6,597,790	4,989,138	0.7562	0.750	0.750	0.760	0.740	0.800	6,597,790	0.7562	-3.85%
2023-10-30	0	0.780	0.770	0.780	0.740	0.790	9,410,597	7,179,999	0.7630	0.780	0.770	0.780	0.740	0.790	9,410,597	0.7630	1.30%
2023-10-27	0	0.770	0.760	0.770	0.710	0.820	34,791,500	26,954,615	0.7747	0.770	0.760	0.770	0.710	0.820	34,791,500	0.7747	10.00%
2023-10-26	0	0.700	0.690	0.700	0.680	0.740	11,850,500	8,249,335	0.6961	0.700	0.690	0.700	0.680	0.740	11,850,500	0.6961	-2.78%
2023-10-25	0	0.720	0.720	0.730	0.720	0.770	4,054,590	2,984,227	0.7360	0.720	0.720	0.730	0.720	0.770	4,054,590	0.7360	-1.37%
2023-10-24	0	0.730	0.730	0.740	0.720	0.750	7,013,005	5,149,318	0.7343	0.730	0.730	0.740	0.720	0.750	7,013,005	0.7343	-2.67%
2023-10-20	0	0.750	0.740	0.750	0.720	0.800	17,157,000	13,084,215	0.7626	0.750	0.740	0.750	0.720	0.800	17,157,000	0.7626	2.74%
2023-10-19	0	0.730	0.720	0.730	0.700	0.740	8,221,577	5,951,918	0.7239	0.730	0.720	0.730	0.700	0.740	8,221,577	0.7239	2.82%
2023-10-18	0	0.710	0.710	0.720	0.710	0.750	4,999,000	3,621,695	0.7245	0.710	0.710	0.720	0.710	0.750	4,999,000	0.7245	-4.05%
2023-10-17	0	0.740	0.740	0.750	0.730	0.770	7,359,623	5,499,087	0.7472	0.740	0.740	0.750	0.730	0.770	7,359,623	0.7472	1.37%
2023-10-16	0	0.730	0.730	0.740	0.720	0.780	13,333,403	9,772,057	0.7329	0.730	0.730	0.740	0.720	0.780	13,333,403	0.7329	-5.19%
2023-10-13	0	0.770	0.770	0.780	0.770	0.820	11,133,500	8,788,870	0.7894	0.770	0.770	0.780	0.770	0.820	11,133,500	0.7894	-3.75%
2023-10-12	0	0.800	0.790	0.800	0.790	0.840	13,516,041	10,955,031	0.8105	0.800	0.790	0.800	0.790	0.840	13,516,041	0.8105	-2.44%
2023-10-11	0	0.820	0.810	0.820	0.770	0.880	39,124,000	32,110,065	0.8207	0.820	0.810	0.820	0.770	0.880	39,124,000	0.8207	-3.53%
2023-10-10	0	0.850	0.840	0.850	0.830	0.920	20,288,000	17,391,170	0.8572	0.850	0.840	0.850	0.830	0.920	20,288,000	0.8572	-4.49%
2023-10-09	0	0.890	0.880	0.890	0.840	0.960	12,873,000	11,317,635	0.8792	0.890	0.880	0.890	0.840	0.960	12,873,000	0.8792	-4.30%
2023-10-06	0	0.930	0.930	0.940	0.920	0.950	4,241,144	3,971,368	0.9364	0.930	0.930	0.940	0.920	0.950	4,241,144	0.9364	2.20%
2023-10-05	0	0.910	0.910	0.930	0.890	0.950	3,705,000	3,404,210	0.9188	0.910	0.910	0.930	0.890	0.950	3,705,000	0.9188	3.41%
2023-10-04	0	0.880	0.880	0.900	0.840	0.910	5,244,535	4,607,682	0.8786	0.880	0.880	0.900	0.840	0.910	5,244,535	0.8786	0.00%
2023-10-03	0	0.880	0.870	0.880	0.850	0.900	8,600,000	7,441,502	0.8653	0.880	0.870	0.880	0.850	0.900	8,600,000	0.8653	-3.30%
2023-09-29	0	0.910	0.910	0.920	0.870	0.930	8,477,118	7,676,828	0.9056	0.910	0.910	0.920	0.870	0.930	8,477,118	0.9056	4.60%
2023-09-28	0	0.870	0.870	0.880	0.860	0.910	10,224,500	9,020,970	0.8823	0.870	0.870	0.880	0.860	0.910	10,224,500	0.8823	-1.14%
2023-09-27	0	0.880	0.880	0.890	0.880	0.940	11,033,500	10,000,035	0.9063	0.880	0.880	0.890	0.880	0.940	11,033,500	0.9063	-3.30%
2023-09-26	0	0.910	0.900	0.910	0.890	0.960	14,634,000	13,439,005	0.9183	0.910	0.900	0.910	0.890	0.960	14,634,000	0.9183	-4.21%
2023-09-25	0	0.950	0.940	0.950	0.930	1.040	25,693,000	24,700,315	0.9614	0.950	0.940	0.950	0.930	1.040	25,693,000	0.9614	-8.65%
2023-09-22	0	1.040	1.030	1.040	0.980	1.050	21,998,485	22,445,520	1.0203	1.040	1.030	1.040	0.980	1.050	21,998,485	1.0203	1.96%
2023-09-21	0	1.020	1.010	1.020	1.010	1.070	35,061,500	36,666,100	1.0458	1.020	1.010	1.020	1.010	1.070	35,061,500	1.0458	0.99%
2023-09-20	0	1.010	1.010	1.020	1.000	1.050	13,431,500	13,620,640	1.0141	1.010	1.010	1.020	1.000	1.050	13,431,500	1.0141	-1.94%
2023-09-19	0	1.030	1.020	1.030	1.010	1.090	19,820,118	20,671,684	1.0430	1.030	1.020	1.030	1.010	1.090	19,820,118	1.0430	-1.90%
2023-09-18	0	1.050	1.050	1.060	1.050	1.140	36,761,061	39,719,533	1.0805	1.050	1.050	1.060	1.050	1.140	36,761,061	1.0805	-5.41%
2023-09-15	0	1.110	1.100	1.110	1.070	1.160	32,255,000	35,680,225	1.1062	1.110	1.100	1.110	1.070	1.160	32,255,000	1.1062	0.00%
2023-09-14	0	1.110	1.110	1.120	1.080	1.240	88,388,000	99,749,574	1.1285	1.110	1.110	1.120	1.080	1.240	88,388,000	1.1285	-8.26%
2023-09-13	0	1.210	1.210	1.220	1.180	1.440	214,315,680	280,049,146	1.3067	1.210	1.210	1.220	1.180	1.440	214,315,680	1.3067	0.00%
2023-09-12	0	1.210	1.210	1.220	0.990	1.230	150,225,350	170,558,668	1.1354	1.210	1.210	1.220	0.990	1.230	150,225,350	1.1354	15.24%
2023-09-11	0	1.050	1.040	1.050	0.960	1.060	47,411,743	47,929,693	1.0109	1.050	1.040	1.050	0.960	1.060	47,411,743	1.0109	1.94%
2023-09-07	0	1.030	1.020	1.030	1.020	1.200	69,908,245	75,649,415	1.0821	1.030	1.020	1.030	1.020	1.200	69,908,245	1.0821	-11.21%
2023-09-06	0	1.160	1.150	1.160	0.970	1.210	137,746,118	152,839,762	1.1096	1.160	1.150	1.160	0.970	1.210	137,746,118	1.1096	17.17%
2023-09-05	0	0.990	0.980	0.990	0.980	1.050	30,782,039	30,694,486	0.9972	0.990	0.980	0.990	0.980	1.050	30,782,039	0.9972	-3.88%
2023-09-04	0	1.030	1.020	1.030	0.930	1.060	60,261,559	60,448,984	1.0031	1.030	1.020	1.030	0.930	1.060	60,261,559	1.0031	13.19%
2023-08-31	0	0.910	0.890	0.910	0.870	0.990	39,148,962	35,884,536	0.9166	0.910	0.890	0.910	0.870	0.990	39,148,962	0.9166	-2.15%
2023-08-30	0	0.930	0.930	0.940	0.930	1.010	27,081,063	26,027,244	0.9611	0.930	0.930	0.940	0.930	1.010	27,081,063	0.9611	-5.10%
2023-08-29	0	0.980	0.970	0.980	0.930	1.000	45,870,958	44,370,982	0.9673	0.980	0.970	0.980	0.930	1.000	45,870,958	0.9673	5.38%
2023-08-28	0	0.930	0.930	0.940	0.930	1.040	32,648,475	32,294,158	0.9891	0.930	0.930	0.940	0.930	1.040	32,648,475	0.9891	-1.06%
2023-08-25	0	0.940	0.940	0.950	0.900	1.000	47,597,657	44,900,997	0.9433	0.940	0.940	0.950	0.900	1.000	47,597,657	0.9433	-4.08%
2023-08-24	0	0.980	0.970	0.980	0.920	1.010	32,097,500	30,939,555	0.9639	0.980	0.970	0.980	0.920	1.010	32,097,500	0.9639	2.08%
2023-08-23	0	0.960	0.950	0.960	0.940	1.030	18,105,000	17,440,915	0.9633	0.960	0.950	0.960	0.940	1.030	18,105,000	0.9633	-5.88%
2023-08-22	0	1.020	1.010	1.020	0.960	1.040	23,232,132	23,250,460	1.0008	1.020	1.010	1.020	0.960	1.040	23,232,132	1.0008	3.03%
2023-08-21	0	0.990	0.980	0.990	0.970	1.110	36,348,902	37,148,207	1.0220	0.990	0.980	0.990	0.970	1.110	36,348,902	1.0220	-8.33%
2023-08-18	0	1.080	1.080	1.090	1.070	1.170	24,043,500	26,845,655	1.1165	1.080	1.080	1.090	1.070	1.170	24,043,500	1.1165	-2.70%
2023-08-17	0	1.110	1.100	1.110	1.060	1.130	31,510,864	34,652,875	1.0997	1.110	1.100	1.110	1.060	1.130	31,510,864	1.0997	0.00%
2023-08-16	0	1.110	1.110	1.120	1.060	1.190	49,882,500	56,519,940	1.1331	1.110	1.110	1.120	1.060	1.190	49,882,500	1.1331	1.83%
2023-08-15	0	1.090	1.090	1.100	1.070	1.170	36,109,399	40,057,588	1.1093	1.090	1.090	1.100	1.070	1.170	36,109,399	1.1093	2.83%
2023-08-14	0	1.060	1.060	1.070	1.050	1.140	41,252,500	44,381,265	1.0758	1.060	1.060	1.070	1.050	1.140	41,252,500	1.0758	-10.92%
2023-08-11	0	1.190	1.180	1.190	1.060	1.210	57,090,472	65,610,467	1.1492	1.190	1.180	1.190	1.060	1.210	57,090,472	1.1492	4.39%
2023-08-10	0	1.140	1.140	1.150	1.130	1.200	20,788,000	23,917,205	1.1505	1.140	1.140	1.150	1.130	1.200	20,788,000	1.1505	-4.20%
2023-08-09	0	1.190	1.180	1.190	1.140	1.270	44,307,573	53,043,107	1.1972	1.190	1.180	1.190	1.140	1.270	44,307,573	1.1972	1.71%
2023-08-08	0	1.170	1.170	1.180	1.150	1.270	46,046,543	55,273,846	1.2004	1.170	1.170	1.180	1.150	1.270	46,046,543	1.2004	-7.87%
2023-08-07	0	1.270	1.260	1.270	1.230	1.320	32,340,000	40,827,940	1.2625	1.270	1.260	1.270	1.230	1.320	32,340,000	1.2625	-4.51%
2023-08-04	0	1.330	1.330	1.340	1.310	1.460	54,893,522	76,603,712	1.3955	1.330	1.330	1.340	1.310	1.460	54,893,522	1.3955	-1.48%
2023-08-03	0	1.350	1.340	1.350	1.200	1.390	58,448,710	76,721,849	1.3126	1.350	1.340	1.350	1.200	1.390	58,448,710	1.3126	6.30%
2023-08-02	0	1.270	1.260	1.270	1.240	1.400	61,628,000	81,265,882	1.3187	1.270	1.260	1.270	1.240	1.400	61,628,000	1.3187	-2.31%
2023-08-01	0	1.300	1.290	1.300	1.260	1.390	59,532,463	78,067,405	1.3113	1.300	1.290	1.300	1.260	1.390	59,532,463	1.3113	-5.80%
2023-07-31	0	1.380	1.370	1.380	1.360	1.600	109,095,500	161,126,093	1.4769	1.380	1.370	1.380	1.360	1.600	109,095,500	1.4769	1.47%
2023-07-28	0	1.360	1.360	1.370	1.320	1.500	116,361,500	162,431,455	1.3959	1.360	1.360	1.370	1.320	1.500	116,361,500	1.3959	-1.45%
2023-07-27	0	1.380	1.380	1.390	1.150	1.440	115,789,793	155,785,083	1.3454	1.380	1.380	1.390	1.150	1.440	115,789,793	1.3454	18.97%
2023-07-26	0	1.160	1.150	1.160	1.120	1.260	80,228,528	94,822,352	1.1819	1.160	1.150	1.160	1.120	1.260	80,228,528	1.1819	-0.85%
2023-07-25	0	1.170	1.160	1.170	0.980	1.170	116,765,479	126,546,072	1.0838	1.170	1.160	1.170	0.980	1.170	116,765,479	1.0838	28.57%
2023-07-24	0	0.910	0.910	0.920	0.900	1.010	39,766,500	36,988,325	0.9301	0.910	0.910	0.920	0.900	1.010	39,766,500	0.9301	-6.19%
2023-07-21	0	0.970	0.970	0.980	0.970	1.040	25,986,633	25,942,017	0.9983	0.970	0.970	0.980	0.970	1.040	25,986,633	0.9983	-3.00%
2023-07-20	0	1.000	1.000	1.010	0.980	1.070	37,855,500	38,975,780	1.0296	1.000	1.000	1.010	0.980	1.070	37,855,500	1.0296	3.09%
2023-07-19	0	0.970	0.970	0.980	0.900	1.000	21,823,500	20,996,890	0.9621	0.970	0.970	0.980	0.900	1.000	21,823,500	0.9621	4.30%
2023-07-18	0	0.930	0.920	0.930	0.920	0.980	19,845,000	18,581,395	0.9363	0.930	0.920	0.930	0.920	0.980	19,845,000	0.9363	-5.10%
2023-07-14	0	0.980	0.980	0.990	0.970	1.030	17,442,000	17,310,480	0.9925	0.980	0.980	0.990	0.970	1.030	17,442,000	0.9925	-3.92%
2023-07-13	0	1.020	1.010	1.020	0.990	1.030	17,004,619	17,147,406	1.0084	1.020	1.010	1.020	0.990	1.030	17,004,619	1.0084	5.15%
2023-07-12	0	0.970	0.970	0.980	0.960	1.020	21,420,500	20,991,550	0.9800	0.970	0.970	0.980	0.960	1.020	21,420,500	0.9800	-2.02%
2023-07-11	0	0.990	0.990	1.000	0.980	1.100	43,127,118	44,323,985	1.0278	0.990	0.990	1.000	0.980	1.100	43,127,118	1.0278	2.06%
2023-07-10	0	0.970	0.970	0.980	0.950	1.060	25,334,500	25,137,590	0.9922	0.970	0.970	0.980	0.950	1.060	25,334,500	0.9922	-3.96%
2023-07-07	0	1.010	1.010	1.020	1.010	1.080	20,159,500	20,904,285	1.0369	1.010	1.010	1.020	1.010	1.080	20,159,500	1.0369	-4.72%
2023-07-06	0	1.060	1.060	1.070	1.020	1.080	33,672,500	35,339,405	1.0495	1.060	1.060	1.070	1.020	1.080	33,672,500	1.0495	-1.85%
2023-07-05	0	1.080	1.070	1.080	1.030	1.120	32,246,500	34,535,805	1.0710	1.080	1.070	1.080	1.030	1.120	32,246,500	1.0710	-0.92%
2023-07-04	0	1.090	1.080	1.090	1.020	1.090	22,447,293	23,560,120	1.0496	1.090	1.080	1.090	1.020	1.090	22,447,293	1.0496	1.87%
2023-07-03	0	1.070	1.060	1.070	1.010	1.080	34,144,454	35,669,314	1.0447	1.070	1.060	1.070	1.010	1.080	34,144,454	1.0447	7.00%
2023-06-30	0	1.000	1.000	1.010	0.970	1.070	44,399,500	45,759,243	1.0306	1.000	1.000	1.010	0.970	1.070	44,399,500	1.0306	4.17%
2023-06-29	0	0.960	0.950	0.960	0.930	1.090	59,935,000	58,758,145	0.9804	0.960	0.950	0.960	0.930	1.090	59,935,000	0.9804	-9.43%
2023-06-28	0	1.060	1.060	1.070	1.050	1.130	51,375,000	55,791,015	1.0860	1.060	1.060	1.070	1.050	1.130	51,375,000	1.0860	-2.75%
2023-06-27	0	1.090	1.080	1.090	0.910	1.100	94,701,668	99,013,640	1.0455	1.090	1.080	1.090	0.910	1.100	94,701,668	1.0455	19.78%
2023-06-26	0	0.910	0.910	0.920	0.880	0.930	17,811,000	16,201,540	0.9096	0.910	0.910	0.920	0.880	0.930	17,811,000	0.9096	-2.15%
2023-06-23	0	0.930	0.930	0.940	0.880	0.940	9,515,500	8,598,120	0.9036	0.930	0.930	0.940	0.880	0.940	9,515,500	0.9036	3.33%
2023-06-21	0	0.900	0.900	0.910	0.850	0.920	37,944,808	33,321,994	0.8782	0.900	0.900	0.910	0.850	0.920	37,944,808	0.8782	2.27%
2023-06-20	0	0.880	0.880	0.890	0.860	1.000	64,961,500	58,782,245	0.9049	0.880	0.880	0.890	0.860	1.000	64,961,500	0.9049	-11.11%
2023-06-19	0	0.990	0.980	0.990	0.980	1.040	29,858,500	29,868,620	1.0003	0.990	0.980	0.990	0.980	1.040	29,858,500	1.0003	-5.71%
2023-06-16	0	1.050	1.050	1.060	1.000	1.090	42,355,862	44,238,594	1.0445	1.050	1.050	1.060	1.000	1.090	42,355,862	1.0445	1.94%
2023-06-15	0	1.030	1.030	1.040	0.990	1.080	69,039,458	70,885,192	1.0267	1.030	1.030	1.040	0.990	1.080	69,039,458	1.0267	5.10%
2023-06-14	0	0.980	0.970	0.980	0.960	1.100	77,706,500	77,766,485	1.0008	0.980	0.970	0.980	0.960	1.100	77,706,500	1.0008	-6.67%
2023-06-13	0	1.050	1.040	1.050	1.020	1.150	104,119,000	112,214,460	1.0778	1.050	1.040	1.050	1.020	1.150	104,119,000	1.0778	3.96%
2023-06-12	0	1.010	1.000	1.010	0.960	1.080	70,278,100	70,461,467	1.0026	1.010	1.000	1.010	0.960	1.080	70,278,100	1.0026	-3.81%
2023-06-09	0	1.050	1.040	1.050	0.960	1.120	146,737,118	152,401,617	1.0386	1.050	1.040	1.050	0.960	1.120	146,737,118	1.0386	2.94%
2023-06-08	0	1.020	1.010	1.020	0.780	1.050	142,266,057	132,832,595	0.9337	1.020	1.010	1.020	0.780	1.050	142,266,057	0.9337	24.39%
2023-06-07	0	0.820	0.810	0.820	0.750	0.880	64,792,500	52,637,180	0.8124	0.820	0.810	0.820	0.750	0.880	64,792,500	0.8124	6.49%
2023-06-06	0	0.770	0.770	0.780	0.690	0.850	75,934,958	60,608,777	0.7982	0.770	0.770	0.780	0.690	0.850	75,934,958	0.7982	10.00%
2023-06-05	0	0.700	0.690	0.700	0.690	0.730	16,835,000	11,853,344	0.7041	0.700	0.690	0.700	0.690	0.730	16,835,000	0.7041	-5.41%
2023-06-02	0	0.740	0.730	0.740	0.610	0.740	35,958,892	24,803,428	0.6898	0.740	0.730	0.740	0.610	0.740	35,958,892	0.6898	23.33%
2023-06-01	0	0.600	0.600	0.610	0.590	0.630	11,116,418	6,775,468	0.6095	0.600	0.600	0.610	0.590	0.630	11,116,418	0.6095	-3.23%
2023-05-31	0	0.620	0.610	0.620	0.610	0.640	14,892,500	9,295,300	0.6242	0.620	0.610	0.620	0.610	0.640	14,892,500	0.6242	-6.06%
2023-05-30	0	0.660	0.650	0.660	0.590	0.680	18,469,500	11,663,515	0.6315	0.660	0.650	0.660	0.590	0.680	18,469,500	0.6315	11.86%
2023-05-29	0	0.590	0.580	0.590	0.580	0.630	17,694,570	10,587,870	0.5984	0.590	0.580	0.590	0.580	0.630	17,694,570	0.5984	-4.84%
2023-05-25	0	0.620	0.620	0.630	0.600	0.630	19,320,728	11,871,462	0.6144	0.620	0.620	0.630	0.600	0.630	19,320,728	0.6144	-3.12%
2023-05-24	0	0.640	0.630	0.640	0.630	0.660	11,315,500	7,261,497	0.6417	0.640	0.630	0.640	0.630	0.660	11,315,500	0.6417	-1.54%
2023-05-23	0	0.650	0.640	0.650	0.640	0.670	12,729,500	8,355,545	0.6564	0.650	0.640	0.650	0.640	0.670	12,729,500	0.6564	0.00%
2023-05-22	0	0.650	0.650	0.660	0.650	0.690	15,585,256	10,449,920	0.6705	0.650	0.650	0.660	0.650	0.690	15,585,256	0.6705	-2.99%
2023-05-19	0	0.670	0.670	0.680	0.660	0.690	17,740,500	11,958,327	0.6741	0.670	0.670	0.680	0.660	0.690	17,740,500	0.6741	-1.47%
2023-05-18	0	0.680	0.680	0.690	0.670	0.750	37,279,618	26,067,834	0.6993	0.680	0.680	0.690	0.670	0.750	37,279,618	0.6993	-8.11%
2023-05-17	0	0.740	0.730	0.740	0.730	0.780	9,196,118	6,936,723	0.7543	0.740	0.730	0.740	0.730	0.780	9,196,118	0.7543	-2.63%
2023-05-16	0	0.760	0.760	0.770	0.700	0.770	21,420,644	16,045,615	0.7491	0.760	0.760	0.770	0.700	0.770	21,420,644	0.7491	2.70%
2023-05-15	0	0.740	0.740	0.750	0.730	0.820	51,260,035	38,595,188	0.7529	0.740	0.740	0.750	0.730	0.820	51,260,035	0.7529	-11.90%
2023-05-12	0	0.840	0.830	0.840	0.820	0.850	6,065,000	5,052,020	0.8330	0.840	0.830	0.840	0.820	0.850	6,065,000	0.8330	-1.18%
2023-05-11	0	0.850	0.830	0.850	0.820	0.870	15,536,500	13,057,852	0.8405	0.850	0.830	0.850	0.820	0.870	15,536,500	0.8405	-1.16%
2023-05-10	0	0.860	0.860	0.870	0.850	0.880	8,348,755	7,198,288	0.8622	0.860	0.860	0.870	0.850	0.880	8,348,755	0.8622	-1.15%
2023-05-09	0	0.870	0.870	0.880	0.870	0.950	20,192,118	18,393,360	0.9109	0.870	0.870	0.880	0.870	0.950	20,192,118	0.9109	-1.14%
2023-05-08	0	0.880	0.880	0.890	0.860	0.920	17,322,815	15,253,666	0.8806	0.880	0.880	0.890	0.860	0.920	17,322,815	0.8806	-2.22%
2023-05-05	0	0.900	0.900	0.910	0.850	0.920	33,076,290	29,538,862	0.8931	0.900	0.900	0.910	0.850	0.920	33,076,290	0.8931	5.88%
2023-05-04	0	0.850	0.840	0.850	0.820	0.910	33,601,868	29,020,726	0.8637	0.850	0.840	0.850	0.820	0.910	33,601,868	0.8637	6.25%
2023-05-03	0	0.800	0.790	0.800	0.780	0.830	20,857,285	16,778,084	0.8044	0.800	0.790	0.800	0.780	0.830	20,857,285	0.8044	2.56%
2023-05-02	0	0.780	0.780	0.790	0.770	1.030	57,183,901	47,396,024	0.8288	0.780	0.780	0.790	0.770	1.030	57,183,901	0.8288	-24.27%
2023-04-28	0	1.030	1.020	1.030	1.000	1.040	10,383,701	10,536,337	1.0147	1.030	1.020	1.030	1.000	1.040	10,383,701	1.0147	0.98%
2023-04-27	0	1.020	1.020	1.030	0.990	1.040	6,372,705	6,453,770	1.0127	1.020	1.020	1.030	0.990	1.040	6,372,705	1.0127	-0.97%
2023-04-26	0	1.030	1.020	1.030	0.990	1.040	13,402,933	13,658,008	1.0190	1.030	1.020	1.030	0.990	1.040	13,402,933	1.0190	1.98%
2023-04-25	0	1.010	1.010	1.020	0.990	1.070	37,536,296	37,883,127	1.0092	1.010	1.010	1.020	0.990	1.070	37,536,296	1.0092	-5.61%
2023-04-24	0	1.070	1.070	1.080	1.050	1.100	13,698,118	14,686,666	1.0722	1.070	1.070	1.080	1.050	1.100	13,698,118	1.0722	-2.73%
2023-04-21	0	1.100	1.090	1.100	1.080	1.170	12,868,000	14,487,680	1.1259	1.100	1.090	1.100	1.080	1.170	12,868,000	1.1259	0.92%
2023-04-20	0	1.090	1.090	1.100	1.090	1.140	9,538,913	10,516,239	1.1025	1.090	1.090	1.100	1.090	1.140	9,538,913	1.1025	-3.54%
2023-04-19	0	1.130	1.120	1.130	1.120	1.160	6,071,191	6,883,838	1.1339	1.130	1.120	1.130	1.120	1.160	6,071,191	1.1339	-3.42%
2023-04-18	0	1.170	1.160	1.170	1.150	1.220	11,227,008	13,286,609	1.1835	1.170	1.160	1.170	1.150	1.220	11,227,008	1.1835	-1.68%
2023-04-17	0	1.190	1.180	1.190	1.150	1.200	9,787,000	11,492,070	1.1742	1.190	1.180	1.190	1.150	1.200	9,787,000	1.1742	-0.83%
2023-04-14	0	1.200	1.190	1.200	1.180	1.230	11,734,500	14,170,425	1.2076	1.200	1.190	1.200	1.180	1.230	11,734,500	1.2076	1.69%
2023-04-13	0	1.180	1.180	1.190	1.140	1.190	8,441,000	9,838,015	1.1655	1.180	1.180	1.190	1.140	1.190	8,441,000	1.1655	-1.67%
2023-04-12	0	1.200	1.190	1.200	1.130	1.230	28,734,568	33,977,426	1.1825	1.200	1.190	1.200	1.130	1.230	28,734,568	1.1825	0.84%
2023-04-11	0	1.190	1.190	1.200	1.100	1.200	28,628,118	33,343,139	1.1647	1.190	1.190	1.200	1.100	1.200	28,628,118	1.1647	11.21%
2023-04-06	0	1.070	1.060	1.070	1.020	1.090	32,350,328	33,775,172	1.0440	1.070	1.060	1.070	1.020	1.090	32,350,328	1.0440	-1.83%
2023-04-04	0	1.090	1.090	1.100	1.080	1.190	35,311,084	39,312,157	1.1133	1.090	1.090	1.100	1.080	1.190	35,311,084	1.1133	-6.84%
2023-04-03	0	1.170	1.160	1.170	1.130	1.300	57,288,500	68,159,245	1.1898	1.170	1.160	1.170	1.130	1.300	57,288,500	1.1898	-6.40%
2023-03-31	0	1.250	1.250	1.260	1.240	1.500	48,861,803	64,435,481	1.3187	1.250	1.250	1.260	1.240	1.500	48,861,803	1.3187	-17.22%
2023-03-30	0	1.510	1.500	1.510	1.420	1.540	6,002,118	8,870,243	1.4779	1.510	1.500	1.510	1.420	1.540	6,002,118	1.4779	2.72%
2023-03-29	0	1.470	1.460	1.470	1.420	1.500	6,572,078	9,550,398	1.4532	1.470	1.460	1.470	1.420	1.500	6,572,078	1.4532	0.00%
2023-03-28	0	1.470	1.460	1.470	1.420	1.480	3,170,500	4,639,025	1.4632	1.470	1.460	1.470	1.420	1.480	3,170,500	1.4632	1.38%
2023-03-27	0	1.450	1.440	1.450	1.420	1.510	10,625,578	15,367,827	1.4463	1.450	1.440	1.450	1.420	1.510	10,625,578	1.4463	-4.61%
2023-03-24	0	1.520	1.510	1.520	1.490	1.560	13,048,500	19,774,877	1.5155	1.520	1.510	1.520	1.490	1.560	13,048,500	1.5155	-3.80%
2023-03-23	0	1.580	1.580	1.590	1.530	1.600	7,401,765	11,545,627	1.5598	1.580	1.580	1.590	1.530	1.600	7,401,765	1.5598	0.00%
2023-03-22	0	1.580	1.570	1.580	1.530	1.630	6,251,500	9,989,190	1.5979	1.580	1.570	1.580	1.530	1.630	6,251,500	1.5979	2.60%
2023-03-21	0	1.540	1.540	1.550	1.520	1.570	3,657,144	5,644,341	1.5434	1.540	1.540	1.550	1.520	1.570	3,657,144	1.5434	1.32%
2023-03-20	0	1.520	1.520	1.530	1.490	1.590	9,687,683	14,852,276	1.5331	1.520	1.520	1.530	1.490	1.590	9,687,683	1.5331	-1.30%
2023-03-17	0	1.540	1.540	1.550	1.490	1.590	27,807,313	42,944,010	1.5443	1.540	1.540	1.550	1.490	1.590	27,807,313	1.5443	4.76%
2023-03-16	0	1.470	1.470	1.480	1.450	1.520	6,605,500	9,828,499	1.4879	1.470	1.470	1.480	1.450	1.520	6,605,500	1.4879	-1.34%
2023-03-15	0	1.490	1.490	1.500	1.400	1.520	13,913,736	20,647,589	1.4840	1.490	1.490	1.500	1.400	1.520	13,913,736	1.4840	4.93%
2023-03-14	0	1.420	1.410	1.420	1.400	1.510	14,798,118	21,122,656	1.4274	1.420	1.410	1.420	1.400	1.510	14,798,118	1.4274	-4.05%
2023-03-13	0	1.480	1.470	1.480	1.460	1.550	14,082,052	20,946,557	1.4875	1.480	1.470	1.480	1.460	1.550	14,082,052	1.4875	-4.52%
2023-03-10	0	1.550	1.540	1.550	1.480	1.570	9,782,500	14,950,000	1.5282	1.550	1.540	1.550	1.480	1.570	9,782,500	1.5282	-1.27%
2023-03-09	0	1.570	1.570	1.580	1.560	1.650	6,672,500	10,580,015	1.5856	1.570	1.570	1.580	1.560	1.650	6,672,500	1.5856	-2.48%
2023-03-08	0	1.610	1.610	1.620	1.590	1.670	10,151,500	16,354,065	1.6110	1.610	1.610	1.620	1.590	1.670	10,151,500	1.6110	-3.59%
2023-03-07	0	1.670	1.670	1.680	1.640	1.730	19,464,156	32,678,757	1.6789	1.670	1.670	1.680	1.640	1.730	19,464,156	1.6789	-4.02%
2023-03-06	0	1.740	1.730	1.740	1.720	1.790	6,383,500	11,106,070	1.7398	1.740	1.730	1.740	1.720	1.790	6,383,500	1.7398	-2.25%
2023-03-03	0	1.780	1.770	1.780	1.720	1.800	6,327,533	11,179,519	1.7668	1.780	1.770	1.780	1.720	1.800	6,327,533	1.7668	2.89%
2023-03-02	0	1.730	1.720	1.730	1.700	1.760	9,005,000	15,496,436	1.7209	1.730	1.720	1.730	1.700	1.760	9,005,000	1.7209	-1.70%
2023-03-01	0	1.760	1.760	1.770	1.670	1.760	12,536,535	21,799,346	1.7389	1.760	1.760	1.770	1.670	1.760	12,536,535	1.7389	5.39%
2023-02-28	0	1.670	1.660	1.670	1.630	1.780	17,734,317	29,803,467	1.6806	1.670	1.660	1.670	1.630	1.780	17,734,317	1.6806	-3.47%
2023-02-27	0	1.730	1.730	1.740	1.720	1.800	12,330,500	21,608,272	1.7524	1.730	1.730	1.740	1.720	1.800	12,330,500	1.7524	-2.26%
2023-02-24	0	1.770	1.760	1.770	1.750	1.820	11,657,141	20,639,421	1.7705	1.770	1.760	1.770	1.750	1.820	11,657,141	1.7705	-2.75%
2023-02-23	0	1.820	1.810	1.820	1.800	1.860	9,339,469	17,059,158	1.8266	1.820	1.810	1.820	1.800	1.860	9,339,469	1.8266	-1.62%
2023-02-22	0	1.850	1.840	1.850	1.810	1.870	8,008,000	14,735,100	1.8400	1.850	1.840	1.850	1.810	1.870	8,008,000	1.8400	-1.07%
2023-02-21	0	1.870	1.870	1.880	1.850	2.000	22,911,355	44,171,721	1.9279	1.870	1.870	1.880	1.850	2.000	22,911,355	1.9279	-0.53%
2023-02-20	0	1.880	1.870	1.880	1.730	1.890	17,107,000	31,414,389	1.8363	1.880	1.870	1.880	1.730	1.890	17,107,000	1.8363	6.21%
2023-02-17	0	1.770	1.760	1.770	1.750	1.810	5,903,202	10,458,311	1.7716	1.770	1.760	1.770	1.750	1.810	5,903,202	1.7716	-0.56%
2023-02-16	0	1.780	1.780	1.790	1.750	1.880	22,061,618	39,842,885	1.8060	1.780	1.780	1.790	1.750	1.880	22,061,618	1.8060	2.30%
2023-02-15	0	1.740	1.740	1.760	1.740	1.840	21,491,295	37,829,224	1.7602	1.740	1.740	1.760	1.740	1.840	21,491,295	1.7602	-5.43%
2023-02-14	0	1.840	1.840	1.850	1.830	1.980	20,912,586	39,463,507	1.8871	1.840	1.840	1.850	1.830	1.980	20,912,586	1.8871	-2.13%
2023-02-13	0	1.880	1.880	1.890	1.800	1.910	15,067,000	27,887,865	1.8509	1.880	1.880	1.890	1.800	1.910	15,067,000	1.8509	0.53%
2023-02-10	0	1.870	1.860	1.870	1.860	1.910	11,456,004	21,644,331	1.8893	1.870	1.860	1.870	1.860	1.910	11,456,004	1.8893	-2.09%
2023-02-09	0	1.910	1.910	1.920	1.870	1.920	8,207,500	15,526,099	1.8917	1.910	1.910	1.920	1.870	1.920	8,207,500	1.8917	2.69%
2023-02-08	0	1.860	1.850	1.860	1.850	1.920	9,247,004	17,374,311	1.8789	1.860	1.850	1.860	1.850	1.920	9,247,004	1.8789	-1.06%
2023-02-07	0	1.880	1.880	1.890	1.850	1.940	8,095,032	15,451,009	1.9087	1.880	1.880	1.890	1.850	1.940	8,095,032	1.9087	1.08%
2023-02-06	0	1.860	1.850	1.860	1.830	1.950	20,167,500	37,613,516	1.8651	1.860	1.850	1.860	1.830	1.950	20,167,500	1.8651	-5.10%
2023-02-03	0	1.960	1.950	1.960	1.900	2.040	33,930,000	65,444,834	1.9288	1.960	1.950	1.960	1.900	2.040	33,930,000	1.9288	-4.39%
2023-02-02	0	2.050	2.040	2.050	2.010	2.160	15,111,000	31,022,361	2.0530	2.050	2.040	2.050	2.010	2.160	15,111,000	2.0530	-3.30%
2023-02-01	0	2.120	2.110	2.120	2.020	2.130	14,114,000	29,181,703	2.0676	2.120	2.110	2.120	2.020	2.130	14,114,000	2.0676	1.92%
2023-01-31	0	2.080	2.070	2.080	2.030	2.130	11,089,118	22,981,552	2.0724	2.080	2.070	2.080	2.030	2.130	11,089,118	2.0724	-0.48%
2023-01-30	0	2.090	2.090	2.100	2.080	2.250	15,995,500	34,030,955	2.1275	2.090	2.090	2.100	2.080	2.250	15,995,500	2.1275	-7.11%
2023-01-27	0	2.250	2.250	2.260	2.220	2.330	11,319,850	25,645,838	2.2656	2.250	2.250	2.260	2.220	2.330	11,319,850	2.2656	0.45%
2023-01-26	0	2.240	2.230	2.240	2.100	2.280	23,714,000	52,079,274	2.1961	2.240	2.230	2.240	2.100	2.280	23,714,000	2.1961	8.74%
2023-01-20	0	2.060	2.050	2.060	1.930	2.070	9,650,503	19,475,221	2.0181	2.060	2.050	2.060	1.930	2.070	9,650,503	2.0181	5.64%
2023-01-19	0	1.950	1.950	1.960	1.880	1.960	11,698,000	22,521,722	1.9253	1.950	1.950	1.960	1.880	1.960	11,698,000	1.9253	1.04%
2023-01-18	0	1.930	1.930	1.940	1.930	2.070	22,535,838	44,620,364	1.9800	1.930	1.930	1.940	1.930	2.070	22,535,838	1.9800	-3.50%
2023-01-17	0	2.000	2.000	2.010	1.940	2.010	6,649,000	13,135,835	1.9756	2.000	2.000	2.010	1.940	2.010	6,649,000	1.9756	0.50%
2023-01-16	0	1.990	1.990	2.000	1.970	2.070	15,696,500	31,304,677	1.9944	1.990	1.990	2.000	1.970	2.070	15,696,500	1.9944	-0.50%
2023-01-13	0	2.000	2.000	2.010	1.950	2.020	15,955,500	31,516,009	1.9752	2.000	2.000	2.010	1.950	2.020	15,955,500	1.9752	1.52%
2023-01-12	0	1.970	1.960	1.970	1.950	2.080	22,194,066	43,970,675	1.9812	1.970	1.960	1.970	1.950	2.080	22,194,066	1.9812	-3.90%
2023-01-11	0	2.050	2.050	2.060	2.050	2.170	10,567,504	22,258,717	2.1063	2.050	2.050	2.060	2.050	2.170	10,567,504	2.1063	-1.91%
2023-01-10	0	2.090	2.090	2.100	2.070	2.220	25,995,000	55,523,782	2.1359	2.090	2.090	2.100	2.070	2.220	25,995,000	2.1359	-1.88%
2023-01-09	0	2.130	2.120	2.130	2.080	2.210	22,890,249	48,991,208	2.1403	2.130	2.120	2.130	2.080	2.210	22,890,249	2.1403	-0.47%
2023-01-06	0	2.140	2.140	2.150	2.040	2.200	42,505,618	90,486,355	2.1288	2.140	2.140	2.150	2.040	2.200	42,505,618	2.1288	3.88%
2023-01-05	0	2.060	2.060	2.070	1.950	2.180	49,428,083	102,005,549	2.0637	2.060	2.060	2.070	1.950	2.180	49,428,083	2.0637	4.57%
2023-01-04	0	1.970	1.970	1.980	1.860	2.020	28,215,885	55,618,722	1.9712	1.970	1.970	1.980	1.860	2.020	28,215,885	1.9712	6.49%
2023-01-03	0	1.850	1.850	1.860	1.770	1.890	20,620,895	37,677,226	1.8271	1.850	1.850	1.860	1.770	1.890	20,620,895	1.8271	-0.54%
2022-12-30	0	1.860	1.860	1.870	1.790	1.890	16,656,567	30,745,198	1.8458	1.860	1.860	1.870	1.790	1.890	16,656,567	1.8458	1.64%
2022-12-29	0	1.830	1.820	1.830	1.750	1.900	31,893,470	57,393,712	1.7995	1.830	1.820	1.830	1.750	1.900	31,893,470	1.7995	-4.19%
2022-12-28	0	1.910	1.900	1.910	1.890	2.050	19,119,000	36,837,604	1.9268	1.910	1.900	1.910	1.890	2.050	19,119,000	1.9268	-4.02%
2022-12-23	0	1.990	1.990	2.000	1.870	2.010	29,994,500	58,334,596	1.9448	1.990	1.990	2.000	1.870	2.010	29,994,500	1.9448	2.58%
2022-12-22	0	1.940	1.940	1.950	1.920	2.100	39,952,992	79,194,398	1.9822	1.940	1.940	1.950	1.920	2.100	39,952,992	1.9822	-1.52%
2022-12-21	0	1.970	1.970	1.980	1.950	2.040	21,328,496	42,286,430	1.9826	1.970	1.970	1.980	1.950	2.040	21,328,496	1.9826	-2.48%
2022-12-20	0	2.020	2.010	2.020	1.970	2.140	33,732,996	68,283,945	2.0242	2.020	2.010	2.020	1.970	2.140	33,732,996	2.0242	-6.05%
2022-12-19	0	2.150	2.140	2.150	2.010	2.160	341,231,793	694,380,671	2.0349	2.150	2.140	2.150	2.010	2.160	341,231,793	2.0349	-8.90%
2022-12-16	0	2.360	2.360	2.370	2.240	2.480	40,955,054	96,830,868	2.3643	2.360	2.360	2.370	2.240	2.480	40,955,054	2.3643	2.61%
2022-12-15	0	2.300	2.290	2.300	2.180	2.390	33,131,100	74,511,773	2.2490	2.300	2.290	2.300	2.180	2.390	33,131,100	2.2490	-2.95%
2022-12-14	0	2.370	2.360	2.370	2.300	2.450	31,586,997	74,862,261	2.3700	2.370	2.360	2.370	2.300	2.450	31,586,997	2.3700	0.85%
2022-12-13	0	2.350	2.350	2.360	2.310	2.600	49,950,191	119,904,816	2.4005	2.350	2.350	2.360	2.310	2.600	49,950,191	2.4005	-4.47%
2022-12-12	0	2.460	2.450	2.460	2.460	2.790	92,707,648	240,341,081	2.5925	2.460	2.450	2.460	2.460	2.790	92,707,648	2.5925	-6.82%
2022-12-09	0	2.640	2.640	2.650	2.030	2.740	183,362,500	454,459,659	2.4785	2.640	2.640	2.650	2.030	2.740	183,362,500	2.4785	34.01%
2022-12-08	0	1.970	1.970	1.980	1.790	1.980	34,142,000	65,296,241	1.9125	1.970	1.970	1.980	1.790	1.980	34,142,000	1.9125	11.30%
2022-12-07	0	1.770	1.760	1.770	1.730	1.960	51,150,958	94,461,791	1.8467	1.770	1.760	1.770	1.730	1.960	51,150,958	1.8467	-10.15%
2022-12-06	0	1.970	1.970	1.980	1.790	2.020	89,831,081	171,833,124	1.9128	1.970	1.970	1.980	1.790	2.020	89,831,081	1.9128	5.35%
2022-12-05	0	1.870	1.860	1.870	1.780	1.910	39,976,833	74,399,661	1.8611	1.870	1.860	1.870	1.780	1.910	39,976,833	1.8611	8.09%
2022-12-02	0	1.730	1.730	1.740	1.690	1.840	18,382,747	31,880,919	1.7343	1.730	1.730	1.740	1.690	1.840	18,382,747	1.7343	-4.95%
2022-12-01	0	1.820	1.810	1.820	1.780	1.890	31,639,806	58,058,568	1.8350	1.820	1.810	1.820	1.780	1.890	31,639,806	1.8350	2.25%
2022-11-30	0	1.780	1.780	1.800	1.750	1.940	28,806,500	52,586,853	1.8255	1.780	1.780	1.800	1.750	1.940	28,806,500	1.8255	-2.20%
2022-11-29	0	1.820	1.820	1.830	1.780	1.910	35,494,000	65,274,322	1.8390	1.820	1.820	1.830	1.780	1.910	35,494,000	1.8390	6.43%
2022-11-28	0	1.710	1.700	1.710	1.650	1.790	13,957,614	23,630,997	1.6931	1.710	1.700	1.710	1.650	1.790	13,957,614	1.6931	-6.04%
2022-11-25	0	1.820	1.820	1.830	1.680	1.830	30,145,866	53,341,969	1.7695	1.820	1.820	1.830	1.680	1.830	30,145,866	1.7695	4.00%
2022-11-24	0	1.750	1.740	1.750	1.630	1.770	18,514,500	31,587,710	1.7061	1.750	1.740	1.750	1.630	1.770	18,514,500	1.7061	9.37%
2022-11-23	0	1.600	1.580	1.600	1.510	1.620	10,427,495	16,423,990	1.5751	1.600	1.580	1.600	1.510	1.620	10,427,495	1.5751	1.91%
2022-11-22	0	1.570	1.570	1.580	1.530	1.810	24,302,500	40,202,352	1.6542	1.570	1.570	1.580	1.530	1.810	24,302,500	1.6542	-7.10%
2022-11-21	0	1.690	1.690	1.700	1.630	1.760	14,909,502	25,136,008	1.6859	1.690	1.690	1.700	1.630	1.760	14,909,502	1.6859	-3.43%
2022-11-18	0	1.750	1.740	1.750	1.720	1.890	23,021,416	41,500,833	1.8027	1.750	1.740	1.750	1.720	1.890	23,021,416	1.8027	-3.85%
2022-11-17	0	1.820	1.800	1.820	1.670	1.830	21,848,455	38,737,535	1.7730	1.820	1.800	1.820	1.670	1.830	21,848,455	1.7730	4.60%
2022-11-16	0	1.740	1.730	1.740	1.700	1.950	40,688,673	72,285,784	1.7766	1.740	1.730	1.740	1.700	1.950	40,688,673	1.7766	-8.90%
2022-11-15	0	1.910	1.910	1.920	1.660	2.080	98,988,267	188,373,632	1.9030	1.910	1.910	1.920	1.660	2.080	98,988,267	1.9030	4.95%
2022-11-14	0	1.820	1.810	1.820	1.570	2.000	144,866,031	259,550,461	1.7917	1.820	1.810	1.820	1.570	2.000	144,866,031	1.7917	32.85%
2022-11-11	0	1.370	1.370	1.380	1.090	1.390	64,812,101	80,483,974	1.2418	1.370	1.370	1.380	1.090	1.390	64,812,101	1.2418	34.31%
2022-11-10	0	1.020	1.020	1.030	1.020	1.110	15,267,880	16,007,699	1.0485	1.020	1.020	1.030	1.020	1.110	15,267,880	1.0485	-5.56%
2022-11-09	0	1.080	1.080	1.090	0.990	1.150	37,107,618	40,890,119	1.1019	1.080	1.080	1.090	0.990	1.150	37,107,618	1.1019	11.34%
2022-11-08	0	0.970	0.970	0.980	0.950	1.090	16,998,633	17,186,281	1.0110	0.970	0.970	0.980	0.950	1.090	16,998,633	1.0110	-2.02%
2022-11-07	0	0.990	0.990	1.000	0.850	1.020	21,217,995	20,250,007	0.9544	0.990	0.990	1.000	0.850	1.020	21,217,995	0.9544	12.50%
2022-11-04	0	0.880	0.870	0.880	0.820	0.900	18,352,500	16,040,745	0.8740	0.880	0.870	0.880	0.820	0.900	18,352,500	0.8740	8.64%
2022-11-03	0	0.810	0.800	0.810	0.790	0.860	4,781,619	3,927,635	0.8214	0.810	0.800	0.810	0.790	0.860	4,781,619	0.8214	-2.41%
2022-11-02	0	0.830	0.830	0.840	0.770	0.850	12,238,000	10,010,300	0.8180	0.830	0.830	0.840	0.770	0.850	12,238,000	0.8180	5.06%
2022-11-01	0	0.790	0.790	0.800	0.740	0.810	12,362,278	9,617,664	0.7780	0.790	0.790	0.800	0.740	0.810	12,362,278	0.7780	3.95%
2022-10-31	0	0.760	0.760	0.770	0.740	0.820	16,267,000	12,476,257	0.7670	0.760	0.760	0.770	0.740	0.820	16,267,000	0.7670	-7.32%
2022-10-28	0	0.820	0.820	0.830	0.800	0.880	10,668,500	8,801,699	0.8250	0.820	0.820	0.830	0.800	0.880	10,668,500	0.8250	-5.75%
2022-10-27	0	0.870	0.860	0.870	0.860	0.920	8,219,500	7,388,075	0.8988	0.870	0.860	0.870	0.860	0.920	8,219,500	0.8988	-1.14%
2022-10-26	0	0.880	0.880	0.900	0.860	0.900	10,046,500	8,849,979	0.8809	0.880	0.880	0.900	0.860	0.900	10,046,500	0.8809	0.00%
2022-10-25	0	0.880	0.870	0.880	0.850	0.900	9,308,178	8,152,506	0.8758	0.880	0.870	0.880	0.850	0.900	9,308,178	0.8758	1.15%
2022-10-24	0	0.870	0.870	0.880	0.860	0.950	8,836,000	7,898,320	0.8939	0.870	0.870	0.880	0.860	0.950	8,836,000	0.8939	-8.42%
2022-10-21	0	0.950	0.950	0.960	0.930	0.990	5,513,618	5,312,409	0.9635	0.950	0.950	0.960	0.930	0.990	5,513,618	0.9635	0.00%
2022-10-20	0	0.950	0.940	0.950	0.920	0.970	6,921,809	6,568,702	0.9490	0.950	0.940	0.950	0.920	0.970	6,921,809	0.9490	2.15%
2022-10-19	0	0.930	0.930	0.950	0.930	1.040	10,491,608	10,376,968	0.9891	0.930	0.930	0.950	0.930	1.040	10,491,608	0.9891	-5.10%
2022-10-18	0	0.980	0.980	0.990	0.930	0.980	5,923,500	5,672,637	0.9576	0.980	0.980	0.990	0.930	0.980	5,923,500	0.9576	3.16%
2022-10-17	0	0.950	0.940	0.950	0.890	0.970	7,201,500	6,718,252	0.9329	0.950	0.940	0.950	0.890	0.970	7,201,500	0.9329	3.26%
2022-10-14	0	0.920	0.910	0.920	0.890	0.950	19,641,000	18,284,375	0.9309	0.920	0.910	0.920	0.890	0.950	19,641,000	0.9309	5.75%
2022-10-13	0	0.870	0.860	0.870	0.860	0.930	11,030,000	9,857,118	0.8937	0.870	0.860	0.870	0.860	0.930	11,030,000	0.8937	-5.43%
2022-10-12	0	0.920	0.920	0.930	0.910	0.970	14,735,364	13,714,089	0.9307	0.920	0.920	0.930	0.910	0.970	14,735,364	0.9307	-2.13%
2022-10-11	0	0.940	0.930	0.940	0.930	0.980	12,855,218	12,193,039	0.9485	0.940	0.930	0.940	0.930	0.980	12,855,218	0.9485	-2.08%
2022-10-10	0	0.960	0.960	0.970	0.950	1.020	12,509,941	12,223,166	0.9771	0.960	0.960	0.970	0.950	1.020	12,509,941	0.9771	-1.03%
2022-10-07	0	0.970	0.960	0.970	0.950	1.050	17,051,074	16,529,156	0.9694	0.970	0.960	0.970	0.950	1.050	17,051,074	0.9694	-7.62%
2022-10-06	0	1.050	1.050	1.060	1.030	1.100	9,822,652	10,428,678	1.0617	1.050	1.050	1.060	1.030	1.100	9,822,652	1.0617	0.00%
2022-10-05	0	1.050	1.050	1.060	0.990	1.110	16,487,880	16,953,656	1.0282	1.050	1.050	1.060	0.990	1.110	16,487,880	1.0282	-0.94%
2022-10-03	0	1.060	1.060	1.070	0.970	1.100	37,180,227	38,195,349	1.0273	1.060	1.060	1.070	0.970	1.100	37,180,227	1.0273	9.28%
2022-09-30	0	0.970	0.960	0.970	0.970	1.060	56,931,999	56,531,963	0.9930	0.970	0.960	0.970	0.970	1.060	56,931,999	0.9930	-2.02%
2022-09-29	0	0.990	0.980	0.990	0.970	1.100	23,454,000	23,456,395	1.0001	0.990	0.980	0.990	0.970	1.100	23,454,000	1.0001	-6.60%
2022-09-28	0	1.060	1.050	1.060	1.050	1.170	21,007,599	22,561,228	1.0740	1.060	1.050	1.060	1.050	1.170	21,007,599	1.0740	-9.40%
2022-09-27	0	1.170	1.160	1.170	1.100	1.210	17,115,388	19,847,840	1.1596	1.170	1.160	1.170	1.100	1.210	17,115,388	1.1596	-1.68%
2022-09-26	0	1.190	1.190	1.200	1.180	1.320	12,427,570	15,269,523	1.2287	1.190	1.190	1.200	1.180	1.320	12,427,570	1.2287	-4.03%
2022-09-23	0	1.240	1.230	1.240	1.240	1.340	9,274,254	11,812,302	1.2737	1.240	1.230	1.240	1.240	1.340	9,274,254	1.2737	-7.46%
2022-09-22	0	1.340	1.330	1.340	1.300	1.360	4,520,000	5,968,720	1.3205	1.340	1.330	1.340	1.300	1.360	4,520,000	1.3205	0.00%
2022-09-21	0	1.340	1.340	1.350	1.340	1.400	5,763,342	7,844,849	1.3612	1.340	1.340	1.350	1.340	1.400	5,763,342	1.3612	-4.96%
2022-09-20	0	1.410	1.400	1.410	1.390	1.490	3,901,005	5,553,521	1.4236	1.410	1.400	1.410	1.390	1.490	3,901,005	1.4236	-1.40%
2022-09-19	0	1.430	1.430	1.440	1.410	1.500	8,557,938	12,279,654	1.4349	1.430	1.430	1.440	1.410	1.500	8,557,938	1.4349	-6.54%
2022-09-16	0	1.530	1.530	1.540	1.480	1.590	17,280,453	26,546,568	1.5362	1.530	1.530	1.540	1.480	1.590	17,280,453	1.5362	-1.29%
2022-09-15	0	1.550	1.540	1.550	1.480	1.600	11,835,000	18,308,419	1.5470	1.550	1.540	1.550	1.480	1.600	11,835,000	1.5470	6.16%
2022-09-14	0	1.460	1.460	1.470	1.440	1.500	10,695,000	15,783,639	1.4758	1.460	1.460	1.470	1.440	1.500	10,695,000	1.4758	-0.68%
2022-09-13	0	1.470	1.460	1.470	1.380	1.510	13,439,445	19,581,053	1.4570	1.470	1.460	1.470	1.380	1.510	13,439,445	1.4570	3.52%
2022-09-09	0	1.420	1.420	1.430	1.310	1.470	21,005,600	29,892,445	1.4231	1.420	1.420	1.430	1.310	1.470	21,005,600	1.4231	7.58%
2022-09-08	0	1.320	1.310	1.320	1.310	1.390	7,549,500	10,124,355	1.3411	1.320	1.310	1.320	1.310	1.390	7,549,500	1.3411	-5.04%
2022-09-07	0	1.390	1.390	1.400	1.350	1.420	4,135,500	5,762,625	1.3935	1.390	1.390	1.400	1.350	1.420	4,135,500	1.3935	-1.42%
2022-09-06	0	1.410	1.410	1.430	1.340	1.430	6,967,500	9,792,646	1.4055	1.410	1.410	1.430	1.340	1.430	6,967,500	1.4055	3.68%
2022-09-05	0	1.360	1.350	1.360	1.320	1.380	6,236,500	8,412,745	1.3490	1.360	1.350	1.360	1.320	1.380	6,236,500	1.3490	-0.73%
2022-09-02	0	1.370	1.360	1.370	1.340	1.450	11,005,064	15,171,081	1.3786	1.370	1.360	1.370	1.340	1.450	11,005,064	1.3786	-5.52%
2022-09-01	0	1.450	1.450	1.460	1.410	1.510	6,727,627	9,874,984	1.4678	1.450	1.450	1.460	1.410	1.510	6,727,627	1.4678	2.11%
2022-08-31	0	1.420	1.420	1.430	1.420	1.490	7,285,054	10,514,413	1.4433	1.420	1.420	1.430	1.420	1.490	7,285,054	1.4433	-2.74%
2022-08-30	0	1.460	1.450	1.460	1.450	1.560	5,981,000	8,884,290	1.4854	1.460	1.450	1.460	1.450	1.560	5,981,000	1.4854	-3.31%
2022-08-29	0	1.510	1.500	1.510	1.440	1.510	3,560,500	5,238,870	1.4714	1.510	1.500	1.510	1.440	1.510	3,560,500	1.4714	0.00%
2022-08-26	0	1.510	1.500	1.510	1.410	1.530	11,004,949	16,373,993	1.4879	1.510	1.500	1.510	1.410	1.530	11,004,949	1.4879	7.09%
2022-08-25	0	1.410	1.410	1.420	1.380	1.420	5,106,042	7,172,216	1.4047	1.410	1.410	1.420	1.380	1.420	5,106,042	1.4047	0.00%
2022-08-24	0	1.410	1.400	1.410	1.380	1.490	16,832,618	23,684,874	1.4071	1.410	1.400	1.410	1.380	1.490	16,832,618	1.4071	-4.08%
2022-08-23	0	1.470	1.470	1.480	1.470	1.560	11,295,000	17,068,652	1.5112	1.470	1.470	1.480	1.470	1.560	11,295,000	1.5112	-4.55%
2022-08-22	0	1.540	1.540	1.550	1.530	1.610	12,795,500	20,006,450	1.5636	1.540	1.540	1.550	1.530	1.610	12,795,500	1.5636	0.00%
2022-08-19	0	1.540	1.520	1.540	1.510	1.570	7,267,500	11,161,767	1.5358	1.540	1.520	1.540	1.510	1.570	7,267,500	1.5358	0.65%
2022-08-18	0	1.530	1.520	1.530	1.480	1.560	8,260,500	12,581,485	1.5231	1.530	1.520	1.530	1.480	1.560	8,260,500	1.5231	-1.29%
2022-08-17	0	1.550	1.550	1.560	1.500	1.590	8,085,339	12,480,444	1.5436	1.550	1.550	1.560	1.500	1.590	8,085,339	1.5436	1.97%
2022-08-16	0	1.520	1.520	1.530	1.460	1.610	24,750,712	38,420,986	1.5523	1.520	1.520	1.530	1.460	1.610	24,750,712	1.5523	4.11%
2022-08-15	0	1.460	1.460	1.470	1.450	1.540	4,981,500	7,381,380	1.4818	1.460	1.460	1.470	1.450	1.540	4,981,500	1.4818	-3.95%
2022-08-12	0	1.520	1.510	1.520	1.420	1.520	7,407,000	11,006,600	1.4860	1.520	1.510	1.520	1.420	1.520	7,407,000	1.4860	3.40%
2022-08-11	0	1.470	1.470	1.480	1.450	1.510	4,813,000	7,097,671	1.4747	1.470	1.470	1.480	1.450	1.510	4,813,000	1.4747	0.00%
2022-08-10	0	1.470	1.470	1.480	1.460	1.570	7,747,000	11,629,109	1.5011	1.470	1.470	1.480	1.460	1.570	7,747,000	1.5011	-5.16%
2022-08-09	0	1.550	1.540	1.550	1.520	1.590	9,805,500	15,253,636	1.5556	1.550	1.540	1.550	1.520	1.590	9,805,500	1.5556	1.31%
2022-08-08	0	1.530	1.530	1.540	1.530	1.640	9,564,000	14,828,462	1.5504	1.530	1.530	1.540	1.530	1.640	9,564,000	1.5504	-2.55%
2022-08-05	0	1.570	1.550	1.570	1.490	1.590	6,782,612	10,516,893	1.5506	1.570	1.550	1.570	1.490	1.590	6,782,612	1.5506	6.08%
2022-08-04	0	1.480	1.480	1.490	1.450	1.510	9,107,252	13,500,686	1.4824	1.480	1.480	1.490	1.450	1.510	9,107,252	1.4824	2.07%
2022-08-03	0	1.450	1.440	1.450	1.440	1.550	14,971,129	22,047,178	1.4726	1.450	1.440	1.450	1.440	1.550	14,971,129	1.4726	-6.45%
2022-08-02	0	1.550	1.530	1.550	1.490	1.570	14,147,000	21,622,030	1.5284	1.550	1.530	1.550	1.490	1.570	14,147,000	1.5284	-1.90%
2022-08-01	0	1.580	1.570	1.580	1.510	1.600	10,859,284	16,828,825	1.5497	1.580	1.570	1.580	1.510	1.600	10,859,284	1.5497	-0.63%
2022-07-29	0	1.590	1.580	1.590	1.590	1.720	18,748,894	30,529,198	1.6283	1.590	1.580	1.590	1.590	1.720	18,748,894	1.6283	-7.02%
2022-07-28	0	1.710	1.700	1.710	1.640	1.750	11,278,795	19,136,831	1.6967	1.710	1.700	1.710	1.640	1.750	11,278,795	1.6967	1.79%
2022-07-27	0	1.680	1.670	1.680	1.650	1.770	16,693,500	28,175,237	1.6878	1.680	1.670	1.680	1.650	1.770	16,693,500	1.6878	-7.18%
2022-07-26	0	1.810	1.800	1.810	1.620	1.810	19,800,018	34,175,313	1.7260	1.810	1.800	1.810	1.620	1.810	19,800,018	1.7260	7.74%
2022-07-25	0	1.680	1.670	1.680	1.640	1.760	13,994,500	23,867,201	1.7055	1.680	1.670	1.680	1.640	1.760	13,994,500	1.7055	2.44%
2022-07-22	0	1.640	1.630	1.640	1.590	1.690	13,909,688	22,733,474	1.6344	1.640	1.630	1.640	1.590	1.690	13,909,688	1.6344	-1.20%
2022-07-21	0	1.660	1.640	1.660	1.630	1.720	8,817,118	14,661,138	1.6628	1.660	1.640	1.660	1.630	1.720	8,817,118	1.6628	-1.19%
2022-07-20	0	1.680	1.680	1.700	1.660	1.760	13,941,776	23,576,645	1.6911	1.680	1.680	1.700	1.660	1.760	13,941,776	1.6911	-1.18%
2022-07-19	0	1.700	1.690	1.700	1.650	1.770	19,084,500	32,470,542	1.7014	1.700	1.690	1.700	1.650	1.770	19,084,500	1.7014	-1.73%
2022-07-18	0	1.730	1.720	1.730	1.590	1.740	26,030,618	44,019,668	1.6911	1.730	1.720	1.730	1.590	1.740	26,030,618	1.6911	10.90%
2022-07-15	0	1.560	1.550	1.560	1.540	1.680	24,726,000	39,409,485	1.5938	1.560	1.550	1.560	1.540	1.680	24,726,000	1.5938	-8.24%
2022-07-14	0	1.700	1.700	1.710	1.620	1.750	29,076,742	49,161,520	1.6908	1.700	1.700	1.710	1.620	1.750	29,076,742	1.6908	-3.95%
2022-07-13	0	1.770	1.760	1.770	1.730	1.880	19,958,736	35,529,940	1.7802	1.770	1.760	1.770	1.730	1.880	19,958,736	1.7802	-3.80%
2022-07-12	0	1.840	1.830	1.840	1.800	2.020	43,104,720	80,428,226	1.8659	1.840	1.830	1.840	1.800	2.020	43,104,720	1.8659	-8.00%
2022-07-11	0	2.000	2.000	2.010	1.990	2.250	42,687,000	87,203,572	2.0429	2.000	2.000	2.010	1.990	2.250	42,687,000	2.0429	-11.50%
2022-07-08	0	2.260	2.250	2.260	2.200	2.320	7,275,500	16,387,892	2.2525	2.260	2.250	2.260	2.200	2.320	7,275,500	2.2525	1.35%
2022-07-07	0	2.230	2.220	2.230	2.190	2.320	11,954,500	26,548,167	2.2208	2.230	2.220	2.230	2.190	2.320	11,954,500	2.2208	-3.88%
2022-07-06	0	2.320	2.300	2.320	2.250	2.370	9,073,247	20,748,695	2.2868	2.320	2.300	2.320	2.250	2.370	9,073,247	2.2868	0.00%
2022-07-05	0	2.320	2.320	2.330	2.310	2.450	11,607,500	27,145,287	2.3386	2.320	2.320	2.330	2.310	2.450	11,607,500	2.3386	-1.69%
2022-07-04	0	2.360	2.350	2.360	2.340	2.520	9,913,611	23,652,284	2.3858	2.360	2.350	2.360	2.340	2.520	9,913,611	2.3858	-5.60%
2022-06-30	0	2.500	2.500	2.510	2.430	2.570	16,275,278	40,958,484	2.5166	2.500	2.500	2.510	2.430	2.570	16,275,278	2.5166	2.04%
2022-06-29	0	2.450	2.450	2.460	2.350	2.620	17,259,000	43,505,791	2.5208	2.450	2.450	2.460	2.350	2.620	17,259,000	2.5208	0.41%
2022-06-28	0	2.440	2.440	2.450	2.420	2.520	6,893,500	16,924,018	2.4551	2.440	2.440	2.450	2.420	2.520	6,893,500	2.4551	-1.61%
2022-06-27	0	2.480	2.470	2.480	2.380	2.530	12,726,612	31,583,297	2.4817	2.480	2.470	2.480	2.380	2.530	12,726,612	2.4817	2.90%
2022-06-24	0	2.410	2.400	2.410	2.390	2.490	12,963,514	31,541,382	2.4331	2.410	2.400	2.410	2.390	2.490	12,963,514	2.4331	-2.82%
2022-06-23	0	2.480	2.480	2.490	2.320	2.490	14,264,874	34,890,652	2.4459	2.480	2.480	2.490	2.320	2.490	14,264,874	2.4459	6.90%
2022-06-22	0	2.320	2.310	2.320	2.300	2.410	16,726,274	39,593,499	2.3671	2.320	2.310	2.320	2.300	2.410	16,726,274	2.3671	-3.73%
2022-06-21	0	2.410	2.400	2.410	2.340	2.480	16,024,817	38,659,135	2.4125	2.410	2.400	2.410	2.340	2.480	16,024,817	2.4125	3.43%
2022-06-20	0	2.330	2.330	2.340	2.020	2.340	23,303,073	52,696,404	2.2613	2.330	2.330	2.340	2.020	2.340	23,303,073	2.2613	13.66%
2022-06-17	0	2.050	2.040	2.050	2.030	2.100	15,865,950	32,605,305	2.0550	2.050	2.040	2.050	2.030	2.100	15,865,950	2.0550	-3.76%
2022-06-16	0	2.130	2.110	2.130	2.080	2.210	13,454,500	28,678,087	2.1315	2.130	2.110	2.130	2.080	2.210	13,454,500	2.1315	-2.29%
2022-06-15	0	2.180	2.160	2.180	2.060	2.210	18,796,708	40,444,086	2.1517	2.180	2.160	2.180	2.060	2.210	18,796,708	2.1517	3.81%
2022-06-14	0	2.100	2.090	2.100	2.040	2.170	18,257,882	38,150,891	2.0896	2.100	2.090	2.100	2.040	2.170	18,257,882	2.0896	-2.78%
2022-06-13	0	2.160	2.160	2.170	2.150	2.360	27,224,000	60,196,832	2.2112	2.160	2.160	2.170	2.150	2.360	27,224,000	2.2112	-11.11%
2022-06-10	0	2.430	2.430	2.440	2.370	2.460	21,162,786	51,436,872	2.4305	2.430	2.430	2.440	2.370	2.460	21,162,786	2.4305	-1.62%
2022-06-09	0	2.470	2.470	2.480	2.340	2.490	19,427,965	47,486,469	2.4442	2.470	2.470	2.480	2.340	2.490	19,427,965	2.4442	3.78%
2022-06-08	0	2.380	2.370	2.380	2.250	2.390	12,773,022	29,820,661	2.3347	2.380	2.370	2.380	2.250	2.390	12,773,022	2.3347	4.39%
2022-06-07	0	2.280	2.280	2.290	2.230	2.370	14,293,239	32,934,630	2.3042	2.280	2.280	2.290	2.230	2.370	14,293,239	2.3042	0.88%
2022-06-06	0	2.260	2.260	2.270	2.220	2.360	21,581,866	48,589,301	2.2514	2.260	2.260	2.270	2.220	2.360	21,581,866	2.2514	-4.24%
2022-06-02	0	2.360	2.350	2.360	2.310	2.450	16,772,673	39,421,420	2.3503	2.360	2.350	2.360	2.310	2.450	16,772,673	2.3503	-2.88%
2022-06-01	0	2.430	2.430	2.450	2.370	2.490	39,817,020	97,246,483	2.4423	2.430	2.430	2.450	2.370	2.490	39,817,020	2.4423	-1.62%
2022-05-31	0	2.470	2.460	2.470	2.320	2.510	111,314,175	273,935,475	2.4609	2.470	2.460	2.470	2.320	2.510	111,314,175	2.4609	6.47%
2022-05-30	0	2.320	2.320	2.330	2.290	2.370	14,928,440	34,646,479	2.3208	2.320	2.320	2.330	2.290	2.370	14,928,440	2.3208	-1.69%
2022-05-27	0	2.360	2.350	2.360	2.320	2.420	14,866,010	34,941,515	2.3504	2.360	2.350	2.360	2.320	2.420	14,866,010	2.3504	0.00%
2022-05-26	0	2.360	2.330	2.360	2.310	2.400	13,840,140	32,295,965	2.3335	2.360	2.330	2.360	2.310	2.400	13,840,140	2.3335	0.00%
2022-05-25	0	2.360	2.350	2.360	2.330	2.400	13,255,811	31,214,274	2.3548	2.360	2.350	2.360	2.330	2.400	13,255,811	2.3548	0.00%
2022-05-24	0	2.360	2.350	2.360	2.320	2.570	21,190,330	50,931,165	2.4035	2.360	2.350	2.360	2.320	2.570	21,190,330	2.4035	-6.35%
2022-05-23	0	2.520	2.510	2.520	2.510	2.610	8,579,133	21,765,538	2.5370	2.520	2.510	2.520	2.510	2.610	8,579,133	2.5370	-3.08%
2022-05-20	0	2.600	2.590	2.600	2.530	2.710	14,169,531	36,583,692	2.5819	2.600	2.590	2.600	2.530	2.710	14,169,531	2.5819	-1.14%
2022-05-19	0	2.630	2.620	2.630	2.490	2.660	11,877,780	30,915,274	2.6028	2.630	2.620	2.630	2.490	2.660	11,877,780	2.6028	1.94%
2022-05-18	0	2.580	2.580	2.590	2.370	2.640	15,573,006	39,571,255	2.5410	2.580	2.580	2.590	2.370	2.640	15,573,006	2.5410	4.88%
2022-05-17	0	2.460	2.450	2.460	2.420	2.530	13,170,179	32,499,773	2.4677	2.460	2.450	2.460	2.420	2.530	13,170,179	2.4677	-1.99%
2022-05-16	0	2.510	2.500	2.510	2.330	2.590	45,039,895	112,111,082	2.4892	2.510	2.500	2.510	2.330	2.590	45,039,895	2.4892	4.15%
2022-05-13	0	2.410	2.410	2.440	2.300	2.450	31,249,510	74,768,677	2.3926	2.410	2.410	2.440	2.300	2.450	31,249,510	2.3926	1.69%
2022-05-12	0	2.370	2.370	2.400	2.370	2.700	20,627,441	50,524,472	2.4494	2.370	2.370	2.400	2.370	2.700	20,627,441	2.4494	-12.22%
2022-05-11	0	2.700	2.700	2.710	2.680	2.890	11,298,536	31,565,625	2.7938	2.700	2.700	2.710	2.680	2.890	11,298,536	2.7938	-4.26%
2022-05-10	0	2.820	2.810	2.820	2.670	2.870	19,909,309	55,684,412	2.7969	2.820	2.810	2.820	2.670	2.870	19,909,309	2.7969	-1.74%
2022-05-06	0	2.870	2.870	2.880	2.850	2.940	12,625,493	36,328,872	2.8774	2.870	2.870	2.880	2.850	2.940	12,625,493	2.8774	-3.37%
2022-05-05	0	2.970	2.960	2.970	2.880	3.050	19,514,557	57,817,539	2.9628	2.970	2.960	2.970	2.880	3.050	19,514,557	2.9628	1.71%
2022-05-04	0	2.920	2.900	2.920	2.810	2.950	8,733,728	25,172,293	2.8822	2.920	2.900	2.920	2.810	2.950	8,733,728	2.8822	-1.35%
2022-05-03	0	2.960	2.950	2.960	2.750	3.020	12,921,583	37,795,641	2.9250	2.960	2.950	2.960	2.750	3.020	12,921,583	2.9250	3.50%
2022-04-29	0	2.860	2.850	2.860	2.520	2.860	20,810,747	56,498,896	2.7149	2.860	2.850	2.860	2.520	2.860	20,810,747	2.7149	8.75%
2022-04-28	0	2.630	2.620	2.630	2.530	2.660	11,752,340	30,492,631	2.5946	2.630	2.620	2.630	2.530	2.660	11,752,340	2.5946	1.54%
2022-04-27	0	2.590	2.580	2.590	2.470	2.610	18,300,592	46,151,510	2.5219	2.590	2.580	2.590	2.470	2.610	18,300,592	2.5219	-1.15%
2022-04-26	0	2.620	2.600	2.620	2.570	2.750	11,011,885	29,063,008	2.6392	2.620	2.600	2.620	2.570	2.750	11,011,885	2.6392	1.95%
2022-04-25	0	2.570	2.560	2.570	2.500	2.740	17,583,754	45,409,571	2.5825	2.570	2.560	2.570	2.500	2.740	17,583,754	2.5825	-7.22%
2022-04-22	0	2.770	2.760	2.770	2.640	2.810	16,676,928	45,894,474	2.7520	2.770	2.760	2.770	2.640	2.810	16,676,928	2.7520	0.73%
2022-04-21	0	2.750	2.750	2.760	2.730	3.010	22,860,860	64,586,351	2.8252	2.750	2.750	2.760	2.730	3.010	22,860,860	2.8252	-9.54%
2022-04-20	0	3.040	3.040	3.050	3.030	3.290	14,946,250	46,537,601	3.1137	3.040	3.040	3.050	3.030	3.290	14,946,250	3.1137	-5.88%
2022-04-19	0	3.230	3.220	3.230	3.150	3.390	24,085,247	77,900,820	3.2344	3.230	3.220	3.230	3.150	3.390	24,085,247	3.2344	-8.50%
2022-04-14	0	3.530	3.520	3.530	3.250	3.550	19,065,897	66,018,633	3.4627	3.530	3.520	3.530	3.250	3.550	19,065,897	3.4627	7.95%
2022-04-13	0	3.270	3.270	3.280	3.200	3.370	9,905,000	32,567,832	3.2880	3.270	3.270	3.280	3.200	3.370	9,905,000	3.2880	0.93%
2022-04-12	0	3.240	3.230	3.240	3.130	3.330	19,704,382	63,378,815	3.2165	3.240	3.230	3.240	3.130	3.330	19,704,382	3.2165	0.62%
2022-04-11	0	3.220	3.210	3.220	3.210	3.550	18,707,741	61,535,571	3.2893	3.220	3.210	3.220	3.210	3.550	18,707,741	3.2893	-10.31%
2022-04-08	0	3.590	3.580	3.590	3.370	3.610	13,361,801	46,725,576	3.4970	3.590	3.580	3.590	3.370	3.610	13,361,801	3.4970	2.57%
2022-04-07	0	3.500	3.490	3.500	3.420	3.800	15,187,569	54,073,210	3.5604	3.500	3.490	3.500	3.420	3.800	15,187,569	3.5604	-5.66%
2022-04-06	0	3.710	3.690	3.710	3.430	3.820	28,044,780	102,749,432	3.6638	3.710	3.690	3.710	3.430	3.820	28,044,780	3.6638	2.77%
2022-04-04	0	3.610	3.600	3.610	3.210	3.640	26,736,694	94,795,288	3.5455	3.610	3.600	3.610	3.210	3.640	26,736,694	3.5455	10.74%
2022-04-01	0	3.260	3.250	3.260	3.060	3.270	14,501,312	45,775,410	3.1566	3.260	3.250	3.260	3.060	3.270	14,501,312	3.1566	0.62%
2022-03-31	0	3.240	3.240	3.250	3.200	3.570	23,903,017	79,228,012	3.3146	3.240	3.240	3.250	3.200	3.570	23,903,017	3.3146	-8.47%
2022-03-30	0	3.540	3.530	3.550	2.980	3.560	24,673,580	83,695,252	3.3921	3.540	3.530	3.550	2.980	3.560	24,673,580	3.3921	17.61%
2022-03-29	0	3.010	3.000	3.010	2.920	3.120	18,111,313	54,228,986	2.9942	3.010	3.000	3.010	2.920	3.120	18,111,313	2.9942	-3.53%
2022-03-28	0	3.120	3.110	3.120	2.980	3.300	17,613,253	54,508,118	3.0947	3.120	3.110	3.120	2.980	3.300	17,613,253	3.0947	-5.45%
2022-03-25	0	3.300	3.290	3.300	3.200	3.450	14,456,305	47,616,410	3.2938	3.300	3.290	3.300	3.200	3.450	14,456,305	3.2938	0.30%
2022-03-24	0	3.290	3.280	3.290	3.240	3.520	26,869,345	89,655,515	3.3367	3.290	3.280	3.290	3.240	3.520	26,869,345	3.3367	-5.46%
2022-03-23	0	3.480	3.470	3.480	3.310	3.560	13,472,076	46,375,057	3.4423	3.480	3.470	3.480	3.310	3.560	13,472,076	3.4423	1.16%
2022-03-22	0	3.440	3.430	3.440	3.100	3.440	17,367,700	57,579,898	3.3153	3.440	3.430	3.440	3.100	3.440	17,367,700	3.3153	4.24%
2022-03-21	0	3.300	3.270	3.300	3.230	3.650	19,837,079	66,362,692	3.3454	3.300	3.270	3.300	3.230	3.650	19,837,079	3.3454	-3.51%
2022-03-18	0	3.420	3.410	3.420	3.180	3.610	66,961,715	227,764,836	3.4014	3.420	3.410	3.420	3.180	3.610	66,961,715	3.4014	-2.01%
2022-03-17	0	3.490	3.470	3.490	2.870	3.500	57,675,673	184,759,709	3.2034	3.490	3.470	3.490	2.870	3.500	57,675,673	3.2034	33.72%
2022-03-16	0	2.610	2.600	2.610	2.210	2.690	57,967,590	142,948,022	2.4660	2.610	2.600	2.610	2.210	2.690	57,967,590	2.4660	11.06%
2022-03-15	0	2.350	2.350	2.360	2.340	2.650	38,064,636	94,261,708	2.4764	2.350	2.350	2.360	2.340	2.650	38,064,636	2.4764	-10.98%
2022-03-14	0	2.640	2.630	2.640	2.620	2.870	31,460,030	85,386,736	2.7141	2.640	2.630	2.640	2.620	2.870	31,460,030	2.7141	-8.65%
2022-03-11	0	2.890	2.880	2.890	2.720	3.000	22,828,107	65,386,058	2.8643	2.890	2.880	2.890	2.720	3.000	22,828,107	2.8643	-0.34%
2022-03-10	0	2.900	2.880	2.900	2.820	3.030	27,744,488	80,837,640	2.9136	2.900	2.880	2.900	2.820	3.030	27,744,488	2.9136	2.47%
2022-03-09	0	2.830	2.820	2.830	2.620	2.960	32,281,806	88,789,001	2.7504	2.830	2.820	2.830	2.620	2.960	32,281,806	2.7504	-1.74%
2022-03-08	0	2.880	2.870	2.880	2.830	3.180	35,370,346	103,266,741	2.9196	2.880	2.870	2.880	2.830	3.180	35,370,346	2.9196	-10.00%
2022-03-07	0	3.200	3.200	3.210	3.020	3.280	18,703,425	58,945,034	3.1516	3.200	3.200	3.210	3.020	3.280	18,703,425	3.1516	-5.33%
2022-03-04	0	3.380	3.370	3.380	3.270	3.590	12,423,599	41,998,652	3.3806	3.380	3.370	3.380	3.270	3.590	12,423,599	3.3806	-6.63%
2022-03-03	0	3.620	3.610	3.620	3.510	3.640	6,239,000	22,355,024	3.5831	3.620	3.610	3.620	3.510	3.640	6,239,000	3.5831	3.43%
2022-03-02	0	3.500	3.490	3.500	3.490	3.880	8,248,000	29,536,887	3.5811	3.500	3.490	3.500	3.490	3.880	8,248,000	3.5811	-8.14%
2022-03-01	0	3.810	3.800	3.810	3.630	3.850	9,473,878	35,417,477	3.7384	3.810	3.800	3.810	3.630	3.850	9,473,878	3.7384	4.38%
2022-02-28	0	3.650	3.640	3.650	3.580	3.850	10,533,598	38,403,505	3.6458	3.650	3.640	3.650	3.580	3.850	10,533,598	3.6458	-3.18%
2022-02-25	0	3.770	3.760	3.770	3.750	4.020	11,512,365	44,359,604	3.8532	3.770	3.760	3.770	3.750	4.020	11,512,365	3.8532	-2.84%
2022-02-24	0	3.880	3.870	3.880	3.850	4.090	15,883,482	62,525,141	3.9365	3.880	3.870	3.880	3.850	4.090	15,883,482	3.9365	-5.37%
2022-02-23	0	4.100	4.090	4.100	4.030	4.160	5,798,157	23,567,316	4.0646	4.100	4.090	4.100	4.030	4.160	5,798,157	4.0646	-0.24%
2022-02-22	0	4.110	4.110	4.120	4.010	4.160	6,973,474	28,406,025	4.0734	4.110	4.110	4.120	4.010	4.160	6,973,474	4.0734	-1.20%
2022-02-21	0	4.160	4.160	4.170	4.050	4.360	11,704,000	48,342,567	4.1304	4.160	4.160	4.170	4.050	4.360	11,704,000	4.1304	-4.59%
2022-02-18	0	4.360	4.350	4.360	4.230	4.440	7,983,660	34,590,429	4.3327	4.360	4.350	4.360	4.230	4.440	7,983,660	4.3327	0.93%
2022-02-17	0	4.320	4.300	4.320	4.260	4.400	8,905,005	38,211,205	4.2910	4.320	4.300	4.320	4.260	4.400	8,905,005	4.2910	-0.69%
2022-02-16	0	4.350	4.350	4.360	4.320	4.470	9,397,816	41,042,759	4.3673	4.350	4.350	4.360	4.320	4.470	9,397,816	4.3673	0.23%
2022-02-15	0	4.340	4.340	4.350	4.270	4.460	10,628,818	46,140,108	4.3410	4.340	4.340	4.350	4.270	4.460	10,628,818	4.3410	-0.91%
2022-02-14	0	4.380	4.380	4.400	4.380	4.820	16,637,560	74,195,767	4.4595	4.380	4.380	4.400	4.380	4.820	16,637,560	4.4595	-7.20%
2022-02-11	0	4.720	4.720	4.730	4.500	4.840	27,265,468	128,274,298	4.7046	4.720	4.720	4.730	4.500	4.840	27,265,468	4.7046	6.55%
2022-02-10	0	4.430	4.420	4.430	4.160	4.450	16,525,941	71,599,283	4.3325	4.430	4.420	4.430	4.160	4.450	16,525,941	4.3325	7.79%
2022-02-09	0	4.110	4.100	4.110	4.060	4.240	9,875,500	40,816,889	4.1331	4.110	4.100	4.110	4.060	4.240	9,875,500	4.1331	1.23%
2022-02-08	0	4.060	4.050	4.060	4.020	4.230	12,044,549	49,325,555	4.0953	4.060	4.050	4.060	4.020	4.230	12,044,549	4.0953	-2.64%
2022-02-07	0	4.170	4.160	4.170	4.110	4.330	15,302,488	64,699,397	4.2280	4.170	4.160	4.170	4.110	4.330	15,302,488	4.2280	-1.42%
2022-02-04	0	4.230	4.220	4.230	4.110	4.340	8,867,021	37,400,879	4.2180	4.230	4.220	4.230	4.110	4.340	8,867,021	4.2180	-0.24%
2022-01-31	0	4.240	4.230	4.240	3.980	4.280	6,437,531	26,820,510	4.1663	4.240	4.230	4.240	3.980	4.280	6,437,531	4.1663	5.21%
2022-01-28	0	4.030	4.030	4.040	4.010	4.330	19,185,900	77,839,806	4.0571	4.030	4.030	4.040	4.010	4.330	19,185,900	4.0571	-4.50%
2022-01-27	0	4.220	4.220	4.230	4.150	4.510	24,832,060	105,301,016	4.2405	4.220	4.220	4.230	4.150	4.510	24,832,060	4.2405	-6.84%
2022-01-26	0	4.530	4.520	4.530	4.530	4.840	14,982,831	69,233,995	4.6209	4.530	4.520	4.530	4.530	4.840	14,982,831	4.6209	-4.23%
2022-01-25	0	4.730	4.730	4.750	4.700	5.080	10,860,430	52,315,015	4.8170	4.730	4.730	4.750	4.700	5.080	10,860,430	4.8170	-5.40%
2022-01-24	0	5.000	4.990	5.000	4.910	5.200	14,457,811	72,654,321	5.0253	5.000	4.990	5.000	4.910	5.200	14,457,811	5.0253	-1.19%
2022-01-21	0	5.060	5.050	5.060	4.920	5.130	14,679,519	73,548,467	5.0103	5.060	5.050	5.060	4.920	5.130	14,679,519	5.0103	-1.94%
2022-01-20	0	5.160	5.160	5.170	4.650	5.200	37,596,855	186,352,433	4.9566	5.160	5.160	5.170	4.650	5.200	37,596,855	4.9566	13.66%
2022-01-19	0	4.540	4.530	4.540	4.350	4.630	18,938,833	85,172,342	4.4972	4.540	4.530	4.540	4.350	4.630	18,938,833	4.4972	4.37%
2022-01-18	0	4.350	4.340	4.350	4.290	4.500	13,266,586	57,981,071	4.3705	4.350	4.340	4.350	4.290	4.500	13,266,586	4.3705	-1.14%
2022-01-17	0	4.400	4.400	4.410	4.330	4.570	15,449,661	68,229,846	4.4163	4.400	4.400	4.410	4.330	4.570	15,449,661	4.4163	-2.22%
2022-01-14	0	4.500	4.490	4.500	4.460	4.680	14,363,812	64,982,512	4.5240	4.500	4.490	4.500	4.460	4.680	14,363,812	4.5240	-2.17%
2022-01-13	0	4.600	4.590	4.600	4.590	5.050	25,689,610	120,759,525	4.7007	4.600	4.590	4.600	4.590	5.050	25,689,610	4.7007	-7.44%
2022-01-12	0	4.970	4.960	4.970	4.930	5.240	17,193,941	86,372,778	5.0234	4.970	4.960	4.970	4.930	5.240	17,193,941	5.0234	-4.97%
2022-01-11	0	5.230	5.210	5.230	4.910	5.290	18,914,737	98,002,404	5.1813	5.230	5.210	5.230	4.910	5.290	18,914,737	5.1813	4.18%
2022-01-10	0	5.020	5.020	5.030	4.710	5.180	16,239,717	80,000,832	4.9262	5.020	5.020	5.030	4.710	5.180	16,239,717	4.9262	4.15%
2022-01-07	0	4.820	4.810	4.820	4.410	4.830	9,664,707	45,260,897	4.6831	4.820	4.810	4.820	4.410	4.830	9,664,707	4.6831	3.88%
2022-01-06	0	4.640	4.630	4.640	4.510	4.780	8,886,183	40,959,460	4.6093	4.640	4.630	4.640	4.510	4.780	8,886,183	4.6093	-2.32%
2022-01-05	0	4.750	4.730	4.750	4.720	4.930	8,388,418	40,016,153	4.7704	4.750	4.730	4.750	4.720	4.930	8,388,418	4.7704	-2.86%
2022-01-04	0	4.890	4.880	4.890	4.840	5.110	11,194,127	55,493,375	4.9574	4.890	4.880	4.890	4.840	5.110	11,194,127	4.9574	1.66%
2022-01-03	0	4.810	4.800	4.810	4.730	5.130	5,134,038	24,798,278	4.8302	4.810	4.800	4.810	4.730	5.130	5,134,038	4.8302	-5.69%
2021-12-31	0	5.100	5.090	5.100	5.060	5.280	2,403,182	12,320,494	5.1267	5.100	5.090	5.100	5.060	5.280	2,403,182	5.1267	0.59%
2021-12-30	0	5.070	5.060	5.070	5.000	5.130	3,019,572	15,277,190	5.0594	5.070	5.060	5.070	5.000	5.130	3,019,572	5.0594	-1.17%
2021-12-29	0	5.130	5.120	5.130	5.030	5.170	2,072,980	10,592,390	5.1097	5.130	5.120	5.130	5.030	5.170	2,072,980	5.1097	-0.77%
2021-12-28	0	5.170	5.170	5.180	5.040	5.240	3,727,405	19,232,688	5.1598	5.170	5.170	5.180	5.040	5.240	3,727,405	5.1598	2.58%
2021-12-24	0	5.040	5.040	5.060	4.940	5.160	1,612,617	8,108,501	5.0282	5.040	5.040	5.060	4.940	5.160	1,612,617	5.0282	-1.56%
2021-12-23	0	5.120	5.100	5.120	4.900	5.170	3,890,722	19,806,027	5.0906	5.120	5.100	5.120	4.900	5.170	3,890,722	5.0906	2.40%
2021-12-22	0	5.000	4.990	5.000	4.920	5.150	6,635,558	33,121,093	4.9915	5.000	4.990	5.000	4.920	5.150	6,635,558	4.9915	-0.79%
2021-12-21	0	5.040	5.040	5.050	4.830	5.130	8,945,790	44,642,753	4.9904	5.040	5.040	5.050	4.830	5.130	8,945,790	4.9904	3.92%
2021-12-20	0	4.850	4.850	4.860	4.840	5.330	9,470,881	47,346,847	4.9992	4.850	4.850	4.860	4.840	5.330	9,470,881	4.9992	-8.49%
2021-12-17	0	5.300	5.290	5.300	5.290	5.700	13,801,534	74,990,430	5.4335	5.300	5.290	5.300	5.290	5.700	13,801,534	5.4335	-4.50%
2021-12-16	0	5.550	5.540	5.550	5.050	5.640	21,758,714	118,951,763	5.4669	5.550	5.540	5.550	5.050	5.640	21,758,714	5.4669	5.71%
2021-12-15	0	5.250	5.240	5.250	5.080	5.480	4,957,039	26,120,986	5.2695	5.250	5.240	5.250	5.080	5.480	4,957,039	5.2695	-1.69%
2021-12-14	0	5.340	5.320	5.340	5.260	5.850	10,653,178	57,949,517	5.4396	5.340	5.320	5.340	5.260	5.850	10,653,178	5.4396	-8.72%
2021-12-13	0	5.850	5.840	5.850	5.830	6.140	10,060,872	59,342,528	5.8983	5.850	5.840	5.850	5.830	6.140	10,060,872	5.8983	-4.41%
2021-12-10	0	6.120	6.100	6.120	6.030	6.280	3,743,723	22,851,693	6.1040	6.120	6.100	6.120	6.030	6.280	3,743,723	6.1040	-2.55%
2021-12-09	0	6.280	6.270	6.280	6.160	6.410	4,809,081	30,135,867	6.2665	6.280	6.270	6.280	6.160	6.410	4,809,081	6.2665	1.62%
2021-12-08	0	6.180	6.170	6.180	6.130	6.390	9,314,176	57,994,560	6.2265	6.180	6.170	6.180	6.130	6.390	9,314,176	6.2265	-0.32%
2021-12-07	0	6.200	6.170	6.200	5.800	6.220	17,533,141	106,927,932	6.0986	6.200	6.170	6.200	5.800	6.220	17,533,141	6.0986	10.32%
2021-12-06	0	5.620	5.610	5.620	5.620	6.140	13,000,596	75,554,118	5.8116	5.620	5.610	5.620	5.620	6.140	13,000,596	5.8116	-3.77%
2021-12-03	0	5.840	5.820	5.840	5.580	5.900	5,992,597	34,833,759	5.8128	5.840	5.820	5.840	5.580	5.900	5,992,597	5.8128	0.17%
2021-12-02	0	5.830	5.800	5.830	5.450	5.930	13,185,824	76,357,907	5.7909	5.830	5.800	5.830	5.450	5.930	13,185,824	5.7909	1.75%
2021-12-01	0	5.730	5.720	5.730	5.620	6.000	9,424,729	54,955,138	5.8310	5.730	5.720	5.730	5.620	6.000	9,424,729	5.8310	-0.87%
2021-11-30	0	5.780	5.770	5.780	5.690	6.150	19,427,489	112,546,552	5.7932	5.780	5.770	5.780	5.690	6.150	19,427,489	5.7932	-4.78%
2021-11-29	0	6.070	6.060	6.070	6.030	6.360	5,121,784	31,206,205	6.0928	6.070	6.060	6.070	6.030	6.360	5,121,784	6.0928	-2.72%
2021-11-26	0	6.240	6.230	6.240	6.210	6.680	6,417,800	40,518,805	6.3135	6.240	6.230	6.240	6.210	6.680	6,417,800	6.3135	-7.00%
2021-11-25	0	6.710	6.690	6.710	6.630	6.800	4,093,611	27,414,484	6.6969	6.710	6.690	6.710	6.630	6.800	4,093,611	6.6969	-0.30%
2021-11-24	0	6.730	6.710	6.730	6.680	6.900	4,380,960	29,449,642	6.7222	6.730	6.710	6.730	6.680	6.900	4,380,960	6.7222	-1.90%
2021-11-23	0	6.860	6.850	6.860	6.620	6.930	5,582,100	38,234,770	6.8495	6.860	6.850	6.860	6.620	6.930	5,582,100	6.8495	2.08%
2021-11-22	0	6.720	6.710	6.720	6.670	7.220	7,233,581	49,081,111	6.7852	6.720	6.710	6.720	6.670	7.220	7,233,581	6.7852	-5.88%
2021-11-19	0	7.140	7.140	7.170	6.670	7.270	8,188,788	57,644,985	7.0395	7.140	7.140	7.170	6.670	7.270	8,188,788	7.0395	4.23%
2021-11-18	0	6.850	6.840	6.850	6.840	7.100	3,942,071	27,247,441	6.9120	6.850	6.840	6.850	6.840	7.100	3,942,071	6.9120	-3.52%
2021-11-17	0	7.100	7.090	7.100	7.080	7.320	4,830,734	34,739,377	7.1913	7.100	7.090	7.100	7.080	7.320	4,830,734	7.1913	-3.01%
2021-11-16	0	7.320	7.320	7.330	7.000	7.380	8,301,886	60,458,852	7.2825	7.320	7.320	7.330	7.000	7.380	8,301,886	7.2825	4.57%
2021-11-15	0	7.000	6.980	7.000	6.920	7.590	9,980,338	70,787,459	7.0927	7.000	6.980	7.000	6.920	7.590	9,980,338	7.0927	-7.53%
2021-11-12	0	7.570	7.540	7.570	7.330	7.590	8,907,876	66,511,765	7.4666	7.570	7.540	7.570	7.330	7.590	8,907,876	7.4666	1.34%
2021-11-11	0	7.470	7.450	7.470	6.860	7.520	15,515,952	112,950,949	7.2797	7.470	7.450	7.470	6.860	7.520	15,515,952	7.2797	8.89%
2021-11-10	0	6.860	6.830	6.860	6.080	6.880	15,173,552	98,781,857	6.5101	6.860	6.830	6.860	6.080	6.880	15,173,552	6.5101	11.00%
2021-11-09	0	6.180	6.180	6.190	6.180	6.490	5,571,310	34,668,839	6.2227	6.180	6.180	6.190	6.180	6.490	5,571,310	6.2227	-3.29%
2021-11-08	0	6.390	6.380	6.390	6.150	6.530	4,823,803	30,768,755	6.3785	6.390	6.380	6.390	6.150	6.530	4,823,803	6.3785	1.11%
2021-11-05	0	6.320	6.320	6.330	6.300	6.690	7,781,032	49,650,567	6.3810	6.320	6.320	6.330	6.300	6.690	7,781,032	6.3810	-4.96%
2021-11-04	0	6.650	6.640	6.650	6.640	7.100	6,524,192	44,149,922	6.7671	6.650	6.640	6.650	6.640	7.100	6,524,192	6.7671	-4.04%
2021-11-03	0	6.930	6.910	6.930	6.660	6.980	5,842,559	40,139,326	6.8702	6.930	6.910	6.930	6.660	6.980	5,842,559	6.8702	5.64%
2021-11-02	0	6.560	6.550	6.560	6.500	6.850	8,555,574	56,429,574	6.5957	6.560	6.550	6.560	6.500	6.850	8,555,574	6.5957	-3.10%
2021-11-01	0	6.770	6.770	6.780	6.700	6.900	4,954,414	33,626,006	6.7871	6.770	6.770	6.780	6.700	6.900	4,954,414	6.7871	-0.44%
2021-10-29	0	6.800	6.800	6.810	6.740	6.970	8,197,435	55,972,677	6.8281	6.800	6.800	6.810	6.740	6.970	8,197,435	6.8281	0.00%
2021-10-28	0	6.800	6.800	6.810	6.780	6.940	4,627,010	31,555,750	6.8199	6.800	6.800	6.810	6.780	6.940	4,627,010	6.8199	-1.16%
2021-10-27	0	6.880	6.880	6.890	6.830	7.030	7,093,718	49,257,879	6.9439	6.880	6.880	6.890	6.830	7.030	7,093,718	6.9439	-2.41%
2021-10-26	0	7.050	7.050	7.070	7.000	7.670	10,714,910	76,714,131	7.1596	7.050	7.050	7.070	7.000	7.670	10,714,910	7.1596	-8.68%
2021-10-25	0	7.720	7.710	7.720	7.600	7.980	8,301,399	64,239,409	7.7384	7.720	7.710	7.720	7.600	7.980	8,301,399	7.7384	-4.81%
2021-10-22	0	8.110	8.100	8.110	7.810	8.300	17,967,630	146,053,546	8.1287	8.110	8.100	8.110	7.810	8.300	17,967,630	8.1287	6.01%
2021-10-21	0	7.650	7.650	7.660	7.140	7.700	16,632,398	126,391,165	7.5991	7.650	7.650	7.660	7.140	7.700	16,632,398	7.5991	6.69%
2021-10-20	0	7.170	7.170	7.180	6.990	7.200	7,295,092	51,961,201	7.1228	7.170	7.170	7.180	6.990	7.200	7,295,092	7.1228	2.28%
2021-10-19	0	7.010	7.010	7.020	6.920	7.070	4,761,536	33,404,340	7.0155	7.010	7.010	7.020	6.920	7.070	4,761,536	7.0155	0.29%
2021-10-18	0	6.990	6.990	7.000	6.760	7.100	17,402,563	121,461,961	6.9795	6.990	6.990	7.000	6.760	7.100	17,402,563	6.9795	2.79%
2021-10-15	0	6.800	6.800	6.820	6.560	6.980	17,968,577	121,709,201	6.7734	6.800	6.800	6.820	6.560	6.980	17,968,577	6.7734	-2.72%
2021-10-12	0	6.990	6.980	6.990	6.810	7.100	10,759,810	75,247,764	6.9934	6.990	6.980	6.990	6.810	7.100	10,759,810	6.9934	0.58%
2021-10-11	0	6.950	6.940	6.950	6.900	7.550	11,649,600	82,141,055	7.0510	6.950	6.940	6.950	6.900	7.550	11,649,600	7.0510	-5.57%
2021-10-08	0	7.360	7.350	7.360	7.280	7.700	9,078,634	67,283,842	7.4112	7.360	7.350	7.360	7.280	7.700	9,078,634	7.4112	-1.34%
2021-10-07	0	7.460	7.450	7.460	7.320	7.790	6,687,237	50,012,918	7.4789	7.460	7.450	7.460	7.320	7.790	6,687,237	7.4789	2.90%
2021-10-06	0	7.250	7.250	7.260	7.110	7.400	3,916,700	28,394,717	7.2497	7.250	7.250	7.260	7.110	7.400	3,916,700	7.2497	-0.55%
2021-10-05	0	7.290	7.280	7.290	7.190	7.790	5,557,960	40,810,860	7.3428	7.290	7.280	7.290	7.190	7.790	5,557,960	7.3428	-5.57%
2021-10-04	0	7.720	7.710	7.720	7.480	7.880	9,734,594	74,681,525	7.6718	7.720	7.710	7.720	7.480	7.880	9,734,594	7.6718	1.45%
2021-09-30	0	7.610	7.600	7.610	7.070	7.720	27,858,908	210,178,568	7.5444	7.610	7.600	7.610	7.070	7.720	27,858,908	7.5444	6.58%
2021-09-29	0	7.140	7.140	7.150	6.980	7.390	17,678,406	126,189,164	7.1380	7.140	7.140	7.150	6.980	7.390	17,678,406	7.1380	2.15%
2021-09-28	0	6.990	6.990	7.010	6.670	7.160	17,675,927	123,135,935	6.9663	6.990	6.990	7.010	6.670	7.160	17,675,927	6.9663	5.59%
2021-09-27	0	6.620	6.620	6.640	6.620	6.950	17,982,048	121,556,535	6.7599	6.620	6.620	6.640	6.620	6.950	17,982,048	6.7599	-3.92%
2021-09-24	0	6.890	6.890	6.910	6.870	7.070	11,465,494	79,498,426	6.9337	6.890	6.890	6.910	6.870	7.070	11,465,494	6.9337	-2.13%
2021-09-23	0	7.040	7.040	7.060	6.760	7.250	17,927,213	126,848,298	7.0757	7.040	7.040	7.060	6.760	7.250	17,927,213	7.0757	10.00%
2021-09-21	0	6.400	6.400	6.410	5.990	6.430	11,599,665	72,874,807	6.2825	6.400	6.400	6.410	5.990	6.430	11,599,665	6.2825	6.14%
2021-09-20	0	6.030	6.020	6.030	5.820	6.160	15,266,300	91,926,705	6.0215	6.030	6.020	6.030	5.820	6.160	15,266,300	6.0215	-1.47%
2021-09-17	0	6.120	6.110	6.120	5.820	6.320	27,898,512	169,678,213	6.0820	6.120	6.110	6.120	5.820	6.320	27,898,512	6.0820	-2.86%
2021-09-16	0	6.300	6.300	6.310	6.050	6.600	16,057,232	100,488,786	6.2582	6.300	6.300	6.310	6.050	6.600	16,057,232	6.2582	-6.03%
2021-09-15	0	7.150	7.140	7.150	7.130	7.400	12,837,315	93,024,641	7.2464	6.704	6.695	6.704	6.685	6.938	13,691,373	6.7944	-3.25%
2021-09-14	0	7.390	7.390	7.400	7.340	7.820	12,059,917	90,631,939	7.5151	6.929	6.929	6.938	6.882	7.332	12,862,256	7.0463	-5.50%
2021-09-13	0	7.820	7.810	7.820	7.450	7.910	8,964,736	69,555,308	7.7588	7.332	7.323	7.332	6.985	7.417	9,561,154	7.2748	2.49%
2021-09-10	0	7.630	7.620	7.630	7.110	7.630	8,011,394	59,896,468	7.4764	7.154	7.145	7.154	6.666	7.154	8,544,387	7.0100	5.68%
2021-09-09	0	7.220	7.220	7.240	7.170	7.460	11,725,002	84,866,320	7.2381	6.770	6.770	6.788	6.723	6.995	12,505,059	6.7866	-4.12%
2021-09-08	0	7.530	7.510	7.530	7.360	7.610	9,988,475	74,654,359	7.4740	7.060	7.042	7.060	6.901	7.135	10,653,002	7.0078	-0.66%
2021-09-07	0	7.580	7.570	7.580	7.500	7.970	16,308,827	124,497,943	7.6338	7.107	7.098	7.107	7.032	7.473	17,393,843	7.1576	-4.53%
2021-09-06	0	7.940	7.930	7.940	7.880	8.190	6,744,935	53,964,927	8.0008	7.445	7.435	7.445	7.388	7.679	7,193,671	7.5017	-2.70%
2021-09-03	0	8.160	8.140	8.160	8.090	8.390	12,036,594	98,606,690	8.1922	7.651	7.632	7.651	7.585	7.867	12,837,381	7.6812	-1.69%
2021-09-02	0	8.300	8.290	8.300	8.130	8.340	5,613,157	46,303,355	8.2491	7.782	7.773	7.782	7.623	7.820	5,986,597	7.7345	1.84%
2021-09-01	0	8.150	8.150	8.160	8.000	8.240	7,006,568	57,084,104	8.1472	7.642	7.642	7.651	7.501	7.726	7,472,710	7.6390	-0.61%
2021-08-31	0	8.200	8.190	8.200	7.900	8.210	9,442,118	76,407,946	8.0922	7.688	7.679	7.688	7.407	7.698	10,070,296	7.5875	2.12%
2021-08-30	0	8.030	8.020	8.030	7.990	8.370	9,695,698	78,237,566	8.0693	7.529	7.520	7.529	7.492	7.848	10,340,747	7.5659	-3.60%
2021-08-27	0	8.330	8.330	8.350	8.260	8.430	3,046,695	25,438,402	8.3495	7.810	7.810	7.829	7.745	7.904	3,249,390	7.8287	-0.95%
2021-08-26	0	8.410	8.400	8.410	8.400	8.750	3,339,042	28,331,863	8.4850	7.885	7.876	7.885	7.876	8.204	3,561,186	7.9557	-3.44%
2021-08-25	0	8.710	8.700	8.710	8.510	8.850	3,567,059	30,826,034	8.6419	8.167	8.157	8.167	7.979	8.298	3,804,373	8.1028	2.35%
2021-08-24	0	8.510	8.500	8.510	8.200	8.520	5,040,317	42,241,114	8.3806	7.979	7.970	7.979	7.688	7.989	5,375,646	7.8579	4.55%
2021-08-23	0	8.140	8.140	8.160	8.120	8.680	7,844,046	65,156,346	8.3065	7.632	7.632	7.651	7.613	8.139	8,365,905	7.7883	-3.55%
2021-08-20	0	8.440	8.430	8.440	8.310	8.950	8,098,153	69,364,266	8.5654	7.914	7.904	7.914	7.792	8.392	8,636,918	8.0311	-4.20%
2021-08-19	0	8.810	8.800	8.810	8.660	9.170	5,167,858	45,462,478	8.7972	8.260	8.251	8.260	8.120	8.598	5,511,672	8.2484	-3.72%
2021-08-18	0	9.150	9.150	9.170	8.950	9.240	2,237,815	20,474,217	9.1492	8.579	8.579	8.598	8.392	8.664	2,386,695	8.5785	0.99%
2021-08-17	0	9.060	9.040	9.060	8.950	9.300	6,397,845	58,280,209	9.1093	8.495	8.476	8.495	8.392	8.720	6,823,490	8.5411	0.33%
2021-08-16	0	9.030	9.030	9.050	8.820	9.220	4,367,814	39,410,633	9.0230	8.467	8.467	8.485	8.270	8.645	4,658,402	8.4601	-0.33%
2021-08-13	0	9.060	9.050	9.060	9.000	9.230	4,897,527	44,374,632	9.0606	8.495	8.485	8.495	8.439	8.654	5,223,356	8.4954	-1.63%
2021-08-12	0	9.210	9.200	9.210	9.100	9.550	4,138,105	38,220,881	9.2363	8.635	8.626	8.635	8.532	8.954	4,413,410	8.6602	-3.66%
2021-08-11	0	9.560	9.530	9.560	8.800	9.600	11,962,940	113,143,875	9.4579	8.964	8.936	8.964	8.251	9.001	12,758,827	8.8679	7.17%
2021-08-10	0	8.920	8.910	8.920	8.440	8.920	4,616,178	40,515,236	8.7768	8.364	8.354	8.364	7.914	8.364	4,923,289	8.2293	1.71%
2021-08-09	0	8.770	8.760	8.770	8.350	8.820	6,738,522	58,597,993	8.6960	8.223	8.214	8.223	7.829	8.270	7,186,832	8.1535	4.16%
2021-08-06	0	8.420	8.420	8.430	8.370	8.670	11,015,350	93,441,781	8.4829	7.895	7.895	7.904	7.848	8.129	11,748,194	7.9537	-2.77%
2021-08-05	0	8.660	8.660	8.670	8.650	9.070	3,427,972	30,003,180	8.7525	8.120	8.120	8.129	8.110	8.504	3,656,033	8.2065	-2.70%
2021-08-04	0	8.900	8.890	8.900	8.650	9.030	4,226,456	37,580,574	8.8917	8.345	8.335	8.345	8.110	8.467	4,507,639	8.3371	1.48%
2021-08-03	0	8.770	8.750	8.770	8.490	8.990	8,246,862	71,565,963	8.6780	8.223	8.204	8.223	7.960	8.429	8,795,520	8.1366	-1.13%
2021-08-02	0	8.870	8.840	8.870	8.080	8.890	11,204,836	96,165,963	8.5825	8.317	8.289	8.317	7.576	8.335	11,950,287	8.0472	4.11%
2021-07-30	0	8.520	8.510	8.520	8.350	8.990	12,006,064	102,695,402	8.5536	7.989	7.979	7.989	7.829	8.429	12,804,820	8.0201	-4.16%
2021-07-29	0	8.890	8.870	8.890	8.800	9.270	9,050,118	80,888,419	8.9378	8.335	8.317	8.335	8.251	8.692	9,652,217	8.3803	0.45%
2021-07-28	0	8.850	8.850	8.860	8.670	9.010	9,470,066	83,346,557	8.8011	8.298	8.298	8.307	8.129	8.448	10,100,103	8.2520	1.96%
2021-07-27	0	8.680	8.670	8.680	8.580	9.320	12,078,337	105,668,947	8.7486	8.139	8.129	8.139	8.045	8.739	12,881,901	8.2029	-4.41%
2021-07-26	0	9.080	9.070	9.080	9.040	9.810	17,568,446	162,840,013	9.2689	8.514	8.504	8.514	8.476	9.198	18,737,263	8.6907	-8.74%
2021-07-23	0	9.950	9.940	9.950	9.890	10.20	6,029,124	60,138,883	9.9747	9.329	9.320	9.329	9.273	9.564	6,430,238	9.3525	-2.45%
2021-07-22	0	10.20	10.20	10.22	9.770	10.24	11,100,460	112,177,392	10.106	9.564	9.564	9.582	9.161	9.601	11,838,966	9.4753	5.37%
2021-07-21	0	9.680	9.670	9.680	9.600	9.890	4,339,218	41,952,832	9.6683	9.076	9.067	9.076	9.001	9.273	4,627,903	9.0652	-0.72%
2021-07-20	0	9.750	9.750	9.760	9.660	10.16	4,965,285	48,374,851	9.7426	9.142	9.142	9.151	9.057	9.526	5,295,622	9.1349	-2.69%
2021-07-19	0	10.02	10.02	10.04	9.980	10.38	4,514,000	45,365,855	10.050	9.395	9.395	9.414	9.357	9.733	4,814,314	9.4231	-3.47%
2021-07-16	0	10.38	10.38	10.40	10.24	10.56	3,033,512	31,434,458	10.362	9.733	9.733	9.751	9.601	9.901	3,235,330	9.7160	-0.38%
2021-07-15	0	10.42	10.42	10.46	10.06	10.58	5,853,294	60,550,180	10.345	9.770	9.770	9.808	9.432	9.920	6,242,710	9.6993	2.96%
2021-07-14	0	10.12	10.10	10.12	10.04	10.30	2,621,951	26,567,063	10.133	9.489	9.470	9.489	9.414	9.657	2,796,388	9.5005	-1.56%
2021-07-13	0	10.28	10.26	10.28	10.26	10.48	3,317,621	34,183,879	10.304	9.639	9.620	9.639	9.620	9.826	3,538,340	9.6610	-1.15%
2021-07-12	0	10.40	10.38	10.40	10.24	10.48	1,975,000	20,537,212	10.399	9.751	9.733	9.751	9.601	9.826	2,106,395	9.7499	1.96%
2021-07-09	0	10.20	10.20	10.22	9.900	10.34	4,450,000	44,994,440	10.111	9.564	9.564	9.582	9.282	9.695	4,746,056	9.4804	0.79%
2021-07-08	0	10.12	10.10	10.12	10.12	10.34	2,451,940	24,908,375	10.159	9.489	9.470	9.489	9.489	9.695	2,615,066	9.5250	-1.36%
2021-07-07	0	10.26	10.26	10.28	10.14	10.48	2,835,103	29,059,019	10.250	9.620	9.620	9.639	9.507	9.826	3,023,721	9.6104	-0.77%
2021-07-06	0	10.34	10.34	10.38	10.22	10.48	3,077,130	31,790,240	10.331	9.695	9.695	9.733	9.582	9.826	3,281,849	9.6867	0.39%
2021-07-05	0	10.30	10.28	10.30	10.20	10.42	2,822,756	29,121,596	10.317	9.657	9.639	9.657	9.564	9.770	3,010,552	9.6732	-0.39%
2021-07-02	0	10.34	10.34	10.36	10.26	10.56	6,122,351	63,379,724	10.352	9.695	9.695	9.714	9.620	9.901	6,529,667	9.7064	-0.58%
2021-06-30	0	10.40	10.36	10.40	10.26	10.78	7,298,373	75,876,540	10.396	9.751	9.714	9.751	9.620	10.11	7,783,929	9.7478	-2.26%
2021-06-29	0	10.64	10.60	10.64	10.50	10.96	4,855,472	51,481,249	10.603	9.976	9.939	9.976	9.845	10.28	5,178,503	9.9413	-0.19%
2021-06-28	0	10.66	10.60	10.66	10.36	10.90	2,677,255	28,367,301	10.596	9.995	9.939	9.995	9.714	10.22	2,855,371	9.9347	0.76%
2021-06-25	0	10.58	10.58	10.60	10.50	11.10	4,381,299	46,541,897	10.623	9.920	9.920	9.939	9.845	10.41	4,672,784	9.9602	-2.76%
2021-06-24	0	10.88	10.84	10.88	10.56	10.96	3,934,377	42,704,231	10.854	10.20	10.16	10.20	9.901	10.28	4,196,129	10.177	3.03%
2021-06-23	0	10.56	10.54	10.56	10.40	10.64	6,137,074	64,527,984	10.515	9.901	9.883	9.901	9.751	9.976	6,545,370	9.8586	0.76%
2021-06-22	0	10.48	10.46	10.48	10.32	10.56	2,599,987	27,236,769	10.476	9.826	9.808	9.826	9.676	9.901	2,772,962	9.8223	2.14%
2021-06-21	0	10.26	10.24	10.26	10.08	10.44	5,386,186	55,160,481	10.241	9.620	9.601	9.620	9.451	9.789	5,744,525	9.6023	-0.77%
2021-06-18	0	10.34	10.34	10.42	10.16	10.88	10,939,949	112,681,853	10.300	9.695	9.695	9.770	9.526	10.20	11,667,777	9.6575	-3.36%
2021-06-17	0	10.70	10.70	10.72	10.68	10.94	2,611,187	28,068,981	10.750	10.03	10.03	10.05	10.01	10.26	2,784,908	10.079	-1.11%
2021-06-16	0	10.82	10.80	10.82	10.76	11.00	2,947,718	31,965,746	10.844	10.15	10.13	10.15	10.09	10.31	3,143,828	10.168	-1.99%
2021-06-15	0	11.04	11.00	11.04	10.84	11.56	5,437,236	60,021,700	11.039	10.35	10.31	10.35	10.16	10.84	5,798,972	10.350	-1.25%
2021-06-11	0	11.18	11.14	11.18	11.08	11.36	2,986,732	33,354,999	11.168	10.48	10.45	10.48	10.39	10.65	3,185,437	10.471	-0.67%
2021-06-10	0	11.90	11.86	11.90	11.82	12.06	3,226,284	38,306,325	11.873	10.55	10.52	10.55	10.48	10.69	3,638,092	10.529	-0.50%
2021-06-09	0	11.96	11.94	11.96	11.84	12.08	3,738,838	44,765,026	11.973	10.61	10.59	10.61	10.50	10.71	4,216,069	10.618	1.01%
2021-06-08	0	11.84	11.82	11.84	11.72	11.90	2,496,852	29,496,181	11.813	10.50	10.48	10.50	10.39	10.55	2,815,554	10.476	0.34%
2021-06-07	0	11.80	11.78	11.80	11.52	11.94	2,312,275	27,086,457	11.714	10.46	10.45	10.46	10.22	10.59	2,607,418	10.388	-1.17%
2021-06-04	0	11.94	11.92	11.94	11.78	12.04	5,696,671	67,679,767	11.881	10.59	10.57	10.59	10.45	10.68	6,423,804	10.536	-0.33%
2021-06-03	0	11.98	11.98	12.00	11.90	12.14	5,396,179	64,787,597	12.006	10.62	10.62	10.64	10.55	10.77	6,084,956	10.647	-0.17%
2021-06-02	0	12.00	12.00	12.02	11.82	12.38	6,722,831	80,683,071	12.001	10.64	10.64	10.66	10.48	10.98	7,580,944	10.643	-0.83%
2021-06-01	0	12.10	12.06	12.10	11.78	12.10	3,924,421	47,038,413	11.986	10.73	10.69	10.73	10.45	10.73	4,425,341	10.629	1.34%
2021-05-31	0	11.94	11.90	11.94	11.74	11.98	4,526,625	53,554,825	11.831	10.59	10.55	10.59	10.41	10.62	5,104,411	10.492	1.02%
2021-05-28	0	11.82	11.80	11.82	11.70	12.10	7,862,091	92,746,701	11.797	10.48	10.46	10.48	10.38	10.73	8,865,621	10.461	-2.31%
2021-05-27	0	12.10	12.10	12.12	11.72	12.10	9,071,417	108,787,230	11.992	10.73	10.73	10.75	10.39	10.73	10,229,308	10.635	2.89%
2021-05-26	0	11.76	11.76	11.78	11.44	11.86	4,666,983	54,710,169	11.723	10.43	10.43	10.45	10.15	10.52	5,262,684	10.396	2.44%
2021-05-25	0	11.48	11.46	11.48	11.22	11.48	2,484,079	28,206,070	11.355	10.18	10.16	10.18	9.950	10.18	2,801,151	10.069	0.88%
2021-05-24	0	11.38	11.38	11.40	11.30	11.68	1,722,117	19,677,728	11.427	10.09	10.09	10.11	10.02	10.36	1,941,931	10.133	0.18%
2021-05-21	0	11.36	11.34	11.36	11.16	11.46	2,295,516	26,020,644	11.335	10.07	10.06	10.07	9.897	10.16	2,588,519	10.052	0.71%
2021-05-20	0	11.28	11.26	11.28	11.10	11.50	4,853,175	54,552,254	11.241	10.00	9.985	10.00	9.844	10.20	5,472,642	9.9682	-1.57%
2021-05-18	0	11.46	11.46	11.48	11.30	11.60	5,878,565	67,386,754	11.463	10.16	10.16	10.18	10.02	10.29	6,628,915	10.166	1.78%
2021-05-17	0	11.26	11.24	11.26	11.16	11.48	4,884,877	54,931,061	11.245	9.985	9.968	9.985	9.897	10.18	5,508,391	9.9723	-1.23%
2021-05-14	0	11.40	11.38	11.40	11.12	11.44	2,668,118	30,237,991	11.333	10.11	10.09	10.11	9.861	10.15	3,008,681	10.050	1.42%
2021-05-13	0	11.24	11.18	11.24	11.10	11.44	3,402,718	38,045,083	11.181	9.968	9.914	9.968	9.844	10.15	3,837,047	9.9152	-1.75%
2021-05-12	0	11.44	11.38	11.44	11.22	11.72	5,842,936	66,239,491	11.337	10.15	10.09	10.15	9.950	10.39	6,588,738	10.053	-2.05%
2021-05-11	0	11.68	11.64	11.68	10.20	11.88	3,998,257	46,712,270	11.683	10.36	10.32	10.36	9.045	10.54	4,508,601	10.361	-1.68%
2021-05-10	0	11.88	11.88	11.90	11.70	12.48	7,214,130	86,014,120	11.923	10.54	10.54	10.55	10.38	11.07	8,134,954	10.573	-3.88%
2021-05-07	0	12.36	12.36	12.40	12.32	12.86	2,865,791	35,899,901	12.527	10.96	10.96	11.00	10.93	11.40	3,231,585	11.109	-2.83%
2021-05-06	0	12.72	12.72	12.74	12.48	12.84	5,170,115	65,510,411	12.671	11.28	11.28	11.30	11.07	11.39	5,830,037	11.237	1.76%
2021-05-05	0	12.50	12.50	12.54	12.32	12.68	2,083,362	26,095,591	12.526	11.09	11.09	11.12	10.93	11.24	2,349,286	11.108	0.16%
2021-05-04	0	12.48	12.44	12.48	12.18	12.48	1,600,041	19,769,075	12.355	11.07	11.03	11.07	10.80	11.07	1,804,273	10.957	2.63%
2021-05-03	0	12.16	12.16	12.18	12.06	12.50	2,127,509	25,949,861	12.197	10.78	10.78	10.80	10.69	11.09	2,399,068	10.817	-2.56%
2021-04-30	0	12.48	12.46	12.48	12.38	12.58	2,290,913	28,558,692	12.466	11.07	11.05	11.07	10.98	11.16	2,583,329	11.055	-1.27%
2021-04-29	0	12.64	12.62	12.64	12.62	12.84	1,166,790	14,796,147	12.681	11.21	11.19	11.21	11.19	11.39	1,315,721	11.246	0.32%
2021-04-28	0	12.60	12.60	12.64	12.34	12.80	1,656,980	20,882,643	12.603	11.17	11.17	11.21	10.94	11.35	1,868,480	11.176	-1.10%
2021-04-27	0	12.74	12.72	12.74	12.56	12.88	1,260,155	16,045,794	12.733	11.30	11.28	11.30	11.14	11.42	1,421,003	11.292	0.63%
2021-04-26	0	12.66	12.66	12.68	12.58	13.00	3,632,702	46,069,925	12.682	11.23	11.23	11.24	11.16	11.53	4,096,386	11.246	-2.76%
2021-04-23	0	13.02	13.02	13.04	12.82	13.10	1,847,738	24,010,115	12.994	11.55	11.55	11.56	11.37	11.62	2,083,586	11.523	0.31%
2021-04-22	0	12.98	12.98	13.00	12.96	13.28	2,290,759	30,076,714	13.130	11.51	11.51	11.53	11.49	11.78	2,583,155	11.643	-1.07%
2021-04-21	0	13.12	13.12	13.16	13.00	13.38	2,185,166	28,926,137	13.238	11.63	11.63	11.67	11.53	11.87	2,464,084	11.739	-1.50%
2021-04-20	0	13.32	13.28	13.32	13.06	13.54	2,335,401	31,115,586	13.323	11.81	11.78	11.81	11.58	12.01	2,633,495	11.815	1.06%
2021-04-19	0	13.18	13.18	13.22	12.98	13.40	2,054,076	27,200,895	13.242	11.69	11.69	11.72	11.51	11.88	2,316,262	11.743	0.15%
2021-04-16	0	13.16	13.14	13.16	12.84	13.46	5,118,571	66,831,095	13.057	11.67	11.65	11.67	11.39	11.94	5,771,914	11.579	-0.75%
2021-04-15	0	13.26	13.24	13.26	12.90	13.36	4,763,317	63,020,349	13.230	11.76	11.74	11.76	11.44	11.85	5,371,315	11.733	2.16%
2021-04-14	0	12.98	12.96	12.98	12.84	13.36	3,627,710	47,226,804	13.018	11.51	11.49	11.51	11.39	11.85	4,090,757	11.545	0.15%
2021-04-13	0	12.96	12.96	12.98	12.82	13.16	3,878,959	50,257,912	12.957	11.49	11.49	11.51	11.37	11.67	4,374,076	11.490	-1.37%
2021-04-12	0	13.14	13.14	13.16	12.90	13.38	3,790,271	49,627,978	13.094	11.65	11.65	11.67	11.44	11.87	4,274,067	11.611	-1.05%
2021-04-09	0	13.28	13.28	13.30	13.14	13.64	5,584,665	74,481,535	13.337	11.78	11.78	11.79	11.65	12.10	6,297,501	11.827	-1.92%
2021-04-08	0	13.54	13.50	13.54	13.26	13.84	3,842,250	51,658,534	13.445	12.01	11.97	12.01	11.76	12.27	4,332,681	11.923	-2.17%
2021-04-07	0	13.84	13.80	13.84	13.50	14.08	8,663,770	119,911,706	13.841	12.27	12.24	12.27	11.97	12.49	9,769,628	12.274	2.82%
2021-04-01	0	13.46	13.40	13.46	13.12	13.60	5,456,275	72,982,058	13.376	11.94	11.88	11.94	11.63	12.06	6,152,723	11.862	1.20%
2021-03-31	0	13.30	13.28	13.30	13.26	13.98	5,980,949	80,007,432	13.377	11.79	11.78	11.79	11.76	12.40	6,744,367	11.863	-3.62%
2021-03-30	0	13.80	13.80	13.82	13.50	14.18	7,559,458	104,946,592	13.883	12.24	12.24	12.26	11.97	12.57	8,524,360	12.311	1.02%
2021-03-29	0	13.66	13.66	13.70	13.12	13.98	9,374,890	128,641,084	13.722	12.11	12.11	12.15	11.63	12.40	10,571,517	12.169	3.02%
2021-03-26	0	13.26	13.24	13.26	12.50	13.48	15,682,199	205,956,552	13.133	11.76	11.74	11.76	11.09	11.95	17,683,901	11.647	7.63%
2021-03-25	0	12.32	12.30	12.32	12.00	12.54	3,161,586	38,929,534	12.313	10.93	10.91	10.93	10.64	11.12	3,565,136	10.920	-1.91%
2021-03-24	0	12.56	12.54	12.56	12.40	12.80	4,481,013	56,148,770	12.530	11.14	11.12	11.14	11.00	11.35	5,052,977	11.112	-2.94%
2021-03-23	0	12.94	12.92	12.94	12.84	13.26	2,695,942	34,931,237	12.957	11.48	11.46	11.48	11.39	11.76	3,040,057	11.490	-1.07%
2021-03-22	0	13.08	13.04	13.08	12.62	13.18	2,577,264	33,508,917	13.002	11.60	11.56	11.60	11.19	11.69	2,906,230	11.530	0.93%
2021-03-19	0	12.96	12.96	12.98	12.82	13.50	9,300,919	123,111,741	13.237	11.49	11.49	11.51	11.37	11.97	10,488,104	11.738	-4.57%
2021-03-18	0	13.58	13.52	13.58	13.16	13.80	11,419,990	154,511,597	13.530	12.04	11.99	12.04	11.67	12.24	12,877,656	11.998	3.82%
2021-03-17	0	13.08	13.06	13.08	12.50	13.32	9,583,239	125,473,731	13.093	11.60	11.58	11.60	11.09	11.81	10,806,460	11.611	3.48%
2021-03-16	0	12.64	12.64	12.66	12.18	12.72	5,358,493	66,986,208	12.501	11.21	11.21	11.23	10.80	11.28	6,042,460	11.086	1.94%
2021-03-15	0	12.40	12.40	12.44	11.86	12.60	6,815,887	84,407,585	12.384	11.00	11.00	11.03	10.52	11.17	7,685,878	10.982	3.33%
2021-03-12	0	12.00	12.00	12.02	11.52	12.24	5,941,634	71,305,536	12.001	10.64	10.64	10.66	10.22	10.85	6,700,034	10.643	2.56%
2021-03-11	0	11.70	11.70	11.76	11.14	11.86	5,127,857	59,755,115	11.653	10.38	10.38	10.43	9.879	10.52	5,782,385	10.334	2.99%
2021-03-10	0	11.36	11.36	11.38	11.10	11.52	3,927,863	44,669,681	11.373	10.07	10.07	10.09	9.844	10.22	4,429,222	10.085	1.79%
2021-03-09	0	11.16	11.14	11.16	10.82	11.32	8,271,100	91,592,916	11.074	9.897	9.879	9.897	9.595	10.04	9,326,837	9.8204	0.72%
2021-03-08	0	11.08	11.06	11.08	11.00	11.64	4,096,269	45,618,902	11.137	9.826	9.808	9.826	9.755	10.32	4,619,124	9.8761	-2.64%
2021-03-05	0	11.38	11.38	11.40	11.04	11.46	9,304,851	105,305,746	11.317	10.09	10.09	10.11	9.790	10.16	10,492,538	10.036	-2.07%
2021-03-04	0	11.62	11.62	11.68	11.62	12.02	8,389,903	98,450,344	11.734	10.30	10.30	10.36	10.30	10.66	9,460,804	10.406	-2.84%
2021-03-03	0	11.96	11.94	11.96	11.80	12.16	5,639,745	67,330,750	11.939	10.61	10.59	10.61	10.46	10.78	6,359,611	10.587	-0.17%
2021-03-02	0	11.98	11.98	12.00	11.76	12.46	6,259,159	75,190,011	12.013	10.62	10.62	10.64	10.43	11.05	7,058,088	10.653	0.67%
2021-03-01	0	11.90	11.88	11.90	11.52	12.00	5,427,220	63,855,060	11.766	10.55	10.54	10.55	10.22	10.64	6,119,959	10.434	1.19%
2021-02-26	0	11.76	11.76	11.78	11.54	12.36	18,275,151	216,801,093	11.863	10.43	10.43	10.45	10.23	10.96	20,607,822	10.520	-6.96%
2021-02-25	0	12.64	12.64	12.66	10.34	12.96	50,337,483	617,992,141	12.277	11.21	11.21	11.23	9.170	11.49	56,762,643	10.887	23.68%
2021-02-24	0	10.22	10.22	10.24	10.16	10.92	11,917,713	124,044,706	10.408	9.063	9.063	9.081	9.010	9.684	13,438,910	9.2303	-3.95%
2021-02-23	0	10.64	10.64	10.66	10.56	11.18	7,568,266	81,788,407	10.807	9.436	9.436	9.453	9.365	9.914	8,534,292	9.5835	0.19%
2021-02-22	0	10.62	10.62	10.64	10.52	10.88	2,620,585	28,092,338	10.720	9.418	9.418	9.436	9.329	9.648	2,955,081	9.5065	-0.19%
2021-02-19	0	10.64	10.62	10.64	10.46	10.76	3,330,421	35,338,671	10.611	9.436	9.418	9.436	9.276	9.542	3,755,521	9.4098	-0.37%
2021-02-18	0	10.68	10.66	10.68	10.60	10.96	3,641,647	39,079,080	10.731	9.471	9.453	9.471	9.400	9.719	4,106,473	9.5165	-1.29%
2021-02-17	0	10.82	10.82	10.84	10.74	10.98	1,909,915	20,656,259	10.815	9.595	9.595	9.613	9.524	9.737	2,153,700	9.5911	-0.92%
2021-02-16	0	10.92	10.90	10.92	10.60	11.00	4,426,251	48,045,686	10.855	9.684	9.666	9.684	9.400	9.755	4,991,225	9.6260	4.00%
2021-02-11	0	10.50	10.50	10.54	10.32	10.66	1,122,890	11,836,269	10.541	9.311	9.311	9.347	9.152	9.453	1,266,218	9.3477	-0.94%
2021-02-10	0	10.60	10.58	10.60	10.46	10.76	3,057,934	32,362,275	10.583	9.400	9.382	9.400	9.276	9.542	3,448,254	9.3851	1.34%
2021-02-09	0	10.46	10.44	10.46	10.24	10.56	4,466,145	46,633,470	10.442	9.276	9.258	9.276	9.081	9.365	5,036,211	9.2596	0.19%
2021-02-08	0	10.44	10.44	10.46	10.36	10.72	2,688,730	28,226,831	10.498	9.258	9.258	9.276	9.187	9.507	3,031,924	9.3099	0.38%
2021-02-05	0	10.40	10.38	10.40	10.20	10.56	3,063,019	31,798,644	10.382	9.223	9.205	9.223	9.045	9.365	3,453,988	9.2064	0.19%
2021-02-04	0	10.38	10.34	10.38	10.18	10.48	4,288,896	44,199,502	10.306	9.205	9.170	9.205	9.028	9.294	4,836,338	9.1390	-0.95%
2021-02-03	0	10.48	10.48	10.50	10.34	10.68	6,031,709	63,040,913	10.452	9.294	9.294	9.311	9.170	9.471	6,801,606	9.2685	-1.13%
2021-02-02	0	10.60	10.58	10.60	10.32	10.78	5,086,251	53,423,267	10.504	9.400	9.382	9.400	9.152	9.560	5,735,469	9.3145	0.57%
2021-02-01	0	10.54	10.50	10.54	10.12	10.60	3,490,479	36,417,657	10.433	9.347	9.311	9.347	8.974	9.400	3,936,010	9.2524	2.13%
2021-01-29	0	10.32	10.32	10.36	10.16	10.58	6,452,226	66,629,462	10.327	9.152	9.152	9.187	9.010	9.382	7,275,799	9.1577	-1.71%
2021-01-28	0	10.50	10.48	10.50	10.36	10.80	4,791,151	50,163,785	10.470	9.311	9.294	9.311	9.187	9.578	5,402,701	9.2849	-3.31%
2021-01-27	0	10.86	10.86	10.88	10.74	11.18	3,622,401	39,340,719	10.860	9.631	9.631	9.648	9.524	9.914	4,084,770	9.6311	-1.63%
2021-01-26	0	11.04	11.04	11.08	10.92	11.44	4,989,233	55,210,336	11.066	9.790	9.790	9.826	9.684	10.15	5,626,067	9.8133	-3.33%
2021-01-25	0	11.42	11.40	11.42	11.32	11.80	3,481,621	39,673,389	11.395	10.13	10.11	10.13	10.04	10.46	3,926,021	10.105	-2.23%
2021-01-22	0	11.68	11.66	11.68	11.58	12.00	3,841,482	44,998,597	11.714	10.36	10.34	10.36	10.27	10.64	4,331,815	10.388	-1.52%
2021-01-21	0	11.86	11.86	11.88	11.66	12.14	6,996,683	83,076,407	11.874	10.52	10.52	10.54	10.34	10.77	7,889,751	10.530	-2.63%
2021-01-20	0	12.18	12.16	12.18	11.94	12.38	8,250,905	100,263,823	12.152	10.80	10.78	10.80	10.59	10.98	9,304,064	10.776	1.50%
2021-01-19	0	12.00	12.00	12.02	10.84	12.16	21,111,718	248,966,658	11.793	10.64	10.64	10.66	9.613	10.78	23,806,453	10.458	10.29%
2021-01-18	0	10.88	10.86	10.88	10.40	10.88	7,107,446	75,242,767	10.587	9.648	9.631	9.648	9.223	9.648	8,014,652	9.3882	2.45%
2021-01-15	0	10.62	10.60	10.62	10.48	10.88	3,679,438	39,008,153	10.602	9.418	9.400	9.418	9.294	9.648	4,149,088	9.4016	-0.93%
2021-01-14	0	10.72	10.68	10.72	10.40	10.78	5,423,325	57,392,153	10.583	9.507	9.471	9.507	9.223	9.560	6,115,567	9.3846	1.13%
2021-01-13	0	10.60	10.58	10.60	10.58	11.00	4,995,378	53,579,472	10.726	9.400	9.382	9.400	9.382	9.755	5,632,996	9.5117	-2.21%
2021-01-12	0	10.84	10.82	10.84	10.72	10.98	6,338,973	68,809,980	10.855	9.613	9.595	9.613	9.507	9.737	7,148,090	9.6263	1.31%
2021-01-11	0	10.70	10.66	10.70	10.50	10.90	6,917,820	73,962,677	10.692	9.489	9.453	9.489	9.311	9.666	7,800,822	9.4814	-0.37%
2021-01-08	0	10.74	10.70	10.74	10.20	10.76	7,197,819	76,566,703	10.638	9.524	9.489	9.524	9.045	9.542	8,116,561	9.4334	3.47%
2021-01-07	0	10.38	10.36	10.38	10.20	10.64	4,405,045	45,543,632	10.339	9.205	9.187	9.205	9.045	9.436	4,967,312	9.1687	-0.76%
2021-01-06	0	10.46	10.46	10.48	10.12	10.56	5,398,463	56,153,879	10.402	9.276	9.276	9.294	8.974	9.365	6,087,532	9.2244	2.95%
2021-01-05	0	10.16	10.14	10.16	9.730	10.18	4,935,006	49,217,633	9.9732	9.010	8.992	9.010	8.629	9.028	5,564,918	8.8443	2.83%
2021-01-04	0	9.880	9.880	9.900	9.810	10.56	9,234,000	92,105,400	9.9746	8.762	8.762	8.779	8.700	9.365	10,412,643	8.8455	-6.62%
2020-12-31	0	10.58	10.58	10.64	10.06	10.72	5,241,133	54,995,390	10.493	9.382	9.382	9.436	8.921	9.507	5,910,120	9.3053	3.73%
2020-12-30	0	10.20	10.16	10.20	10.08	10.32	2,278,604	23,146,547	10.158	9.045	9.010	9.045	8.939	9.152	2,569,449	9.0084	0.79%
2020-12-29	0	10.12	10.10	10.12	9.870	10.12	7,084,446	70,993,363	10.021	8.974	8.957	8.974	8.753	8.974	7,988,716	8.8867	1.40%
2020-12-28	0	9.980	9.970	9.980	9.900	10.18	2,707,503	27,091,257	10.006	8.850	8.841	8.850	8.779	9.028	3,053,093	8.8734	-1.38%
2020-12-24	0	10.12	10.10	10.12	10.00	10.18	1,098,128	11,096,482	10.105	8.974	8.957	8.974	8.868	9.028	1,238,295	8.9611	0.60%
2020-12-23	0	10.06	10.06	10.08	9.810	10.12	4,523,663	44,959,420	9.9387	8.921	8.921	8.939	8.700	8.974	5,101,071	8.8137	1.00%
2020-12-22	0	9.960	9.950	9.960	9.750	10.02	4,015,228	39,878,135	9.9317	8.833	8.824	8.833	8.646	8.886	4,527,738	8.8075	0.61%
2020-12-21	0	9.900	9.890	9.900	9.880	10.02	5,505,490	54,625,070	9.9219	8.779	8.771	8.779	8.762	8.886	6,208,220	8.7988	-1.59%
2020-12-18	0	10.06	10.04	10.06	9.930	10.14	7,013,054	70,489,754	10.051	8.921	8.904	8.921	8.806	8.992	7,908,212	8.9135	-0.59%
2020-12-17	0	10.12	10.08	10.12	9.910	10.18	4,822,918	48,452,457	10.046	8.974	8.939	8.974	8.788	9.028	5,438,523	8.9091	0.00%
2020-12-16	0	10.12	10.10	10.12	9.890	10.12	3,567,148	35,754,775	10.023	8.974	8.957	8.974	8.771	8.974	4,022,465	8.8888	2.33%
2020-12-15	0	9.890	9.860	9.890	9.820	10.02	4,165,375	41,241,428	9.9010	8.771	8.744	8.771	8.708	8.886	4,697,050	8.7803	-1.10%
2020-12-14	0	10.00	10.00	10.02	9.800	10.14	3,916,318	39,370,786	10.053	8.868	8.868	8.886	8.691	8.992	4,416,203	8.9151	1.42%
2020-12-11	0	9.860	9.850	9.860	9.720	10.18	7,063,207	69,360,709	9.8200	8.744	8.735	8.744	8.620	9.028	7,964,766	8.7084	0.31%
2020-12-10	0	9.830	9.820	9.830	9.790	10.08	5,299,688	52,393,651	9.8862	8.717	8.708	8.717	8.682	8.939	5,976,149	8.7671	0.92%
2020-12-09	0	9.740	9.740	9.750	9.630	9.840	4,497,496	43,851,519	9.7502	8.637	8.637	8.646	8.540	8.726	5,071,564	8.6465	-0.41%
2020-12-08	0	9.780	9.780	9.790	9.720	9.920	5,932,563	58,012,896	9.7787	8.673	8.673	8.682	8.620	8.797	6,689,805	8.6718	-1.11%
2020-12-07	0	9.890	9.890	9.900	9.820	10.04	4,633,529	45,837,883	9.8927	8.771	8.771	8.779	8.708	8.904	5,224,960	8.7729	-0.70%
2020-12-04	0	9.960	9.960	9.970	9.910	10.54	9,473,320	94,809,823	10.008	8.833	8.833	8.841	8.788	9.347	10,682,510	8.8752	-4.05%
2020-12-03	0	10.38	10.38	10.40	10.32	10.50	3,602,809	37,414,234	10.385	9.205	9.205	9.223	9.152	9.311	4,062,678	9.2093	-0.76%
2020-12-02	0	10.46	10.46	10.48	10.44	10.72	3,944,070	41,487,864	10.519	9.276	9.276	9.294	9.258	9.507	4,447,498	9.3284	-1.51%
2020-12-01	0	10.62	10.58	10.62	10.42	10.76	2,999,356	31,786,935	10.598	9.418	9.382	9.418	9.241	9.542	3,382,199	9.3983	0.19%
2020-11-30	0	10.60	10.58	10.60	10.52	10.96	15,489,458	165,453,346	10.682	9.400	9.382	9.400	9.329	9.719	17,466,558	9.4726	-1.12%
2020-11-27	0	10.72	10.72	10.74	10.38	10.74	4,939,270	52,320,684	10.593	9.507	9.507	9.524	9.205	9.524	5,569,727	9.3938	3.28%
2020-11-26	0	10.38	10.38	10.40	10.26	10.60	7,460,266	77,380,212	10.372	9.205	9.205	9.223	9.099	9.400	8,412,507	9.1982	-0.38%
2020-11-25	0	10.42	10.42	10.44	10.30	10.74	7,911,746	83,341,594	10.534	9.241	9.241	9.258	9.134	9.524	8,921,614	9.3415	-1.14%
2020-11-24	0	10.54	10.52	10.54	10.42	10.76	8,406,599	88,515,883	10.529	9.347	9.329	9.347	9.241	9.542	9,479,631	9.3375	-1.13%
2020-11-23	0	10.66	10.64	10.66	10.56	11.00	9,324,658	99,555,381	10.677	9.453	9.436	9.453	9.365	9.755	10,514,873	9.4681	-3.27%
2020-11-20	0	11.02	11.00	11.02	10.98	11.38	3,804,161	42,134,635	11.076	9.773	9.755	9.773	9.737	10.09	4,289,730	9.8222	-3.33%
2020-11-19	0	11.40	11.38	11.40	11.16	11.50	5,638,053	63,953,914	11.343	10.11	10.09	10.11	9.897	10.20	6,357,703	10.059	0.35%
2020-11-18	0	11.36	11.34	11.36	11.12	11.56	8,009,110	90,837,423	11.342	10.07	10.06	10.07	9.861	10.25	9,031,406	10.058	-0.70%
2020-11-17	0	11.44	11.40	11.44	11.10	11.58	6,494,941	73,925,918	11.382	10.15	10.11	10.15	9.844	10.27	7,323,966	10.094	0.18%
2020-11-16	0	11.42	11.38	11.42	11.36	11.74	3,760,014	42,991,936	11.434	10.13	10.09	10.13	10.07	10.41	4,239,948	10.140	-1.89%
2020-11-13	0	11.64	11.62	11.64	11.30	11.76	6,865,033	79,303,344	11.552	10.32	10.30	10.32	10.02	10.43	7,741,297	10.244	0.34%
2020-11-12	0	11.60	11.58	11.60	11.44	12.00	10,470,657	121,830,160	11.635	10.29	10.27	10.29	10.15	10.64	11,807,149	10.318	0.17%
2020-11-11	0	11.58	11.56	11.58	11.40	11.86	11,873,096	137,739,314	11.601	10.27	10.25	10.27	10.11	10.52	13,388,598	10.288	-0.34%
2020-11-10	0	11.62	11.60	11.62	11.40	11.80	9,926,349	114,714,233	11.557	10.30	10.29	10.30	10.11	10.46	11,193,365	10.248	0.35%
2020-11-09	0	11.58	11.56	11.58	11.32	11.80	11,246,984	129,644,764	11.527	10.27	10.25	10.27	10.04	10.46	12,682,568	10.222	0.52%
2020-11-06	0	11.52	11.50	11.52	11.18	11.52	11,509,519	131,199,414	11.399	10.22	10.20	10.22	9.914	10.22	12,978,613	10.109	2.67%
2020-11-05	0	11.22	11.20	11.22	10.62	11.26	13,409,582	148,025,684	11.039	9.950	9.932	9.950	9.418	9.985	15,121,203	9.7893	5.85%
2020-11-04	0	10.60	10.58	10.60	10.38	10.64	9,120,880	96,030,341	10.529	9.400	9.382	9.400	9.205	9.436	10,285,084	9.3369	0.76%
2020-11-03	0	10.52	10.52	10.54	10.26	10.58	9,281,636	97,194,076	10.472	9.329	9.329	9.347	9.099	9.382	10,466,359	9.2863	1.35%
2020-11-02	0	10.38	10.36	10.38	10.10	10.50	11,809,313	122,498,073	10.373	9.205	9.187	9.205	8.957	9.311	13,316,673	9.1988	1.37%
2020-10-30	0	10.24	10.20	10.24	10.00	10.54	23,781,194	245,016,060	10.303	9.081	9.045	9.081	8.868	9.347	26,816,665	9.1367	1.39%
2020-10-29	0	10.10	10.06	10.10	9.350	10.14	13,147,717	129,894,589	9.8796	8.957	8.921	8.957	8.292	8.992	14,825,913	8.7613	5.76%
2020-10-28	0	9.550	9.540	9.550	9.390	10.02	15,435,685	147,509,112	9.5564	8.469	8.460	8.469	8.327	8.886	17,405,921	8.4747	-4.40%
2020-10-27	0	9.990	9.950	9.990	9.860	10.28	13,221,981	132,551,264	10.025	8.859	8.824	8.859	8.744	9.116	14,909,657	8.8903	-2.06%
2020-10-23	0	10.20	10.18	10.20	10.14	10.36	9,675,434	98,946,607	10.227	9.045	9.028	9.045	8.992	9.187	10,910,422	9.0690	-0.39%
2020-10-22	0	10.24	10.16	10.24	10.04	10.44	11,740,861	120,419,899	10.257	9.081	9.010	9.081	8.904	9.258	13,239,484	9.0955	1.19%
2020-10-21	0	10.12	10.12	10.14	9.970	10.32	13,967,649	141,464,723	10.128	8.974	8.974	8.992	8.841	9.152	15,750,503	8.9816	-1.17%
2020-10-20	0	10.24	10.24	10.28	9.970	10.30	8,985,631	90,758,763	10.100	9.081	9.081	9.116	8.841	9.134	10,132,572	8.9571	0.20%
2020-10-19	0	10.22	10.22	10.24	10.14	10.44	9,369,924	96,412,825	10.290	9.063	9.063	9.081	8.992	9.258	10,565,917	9.1249	-1.92%
2020-10-16	0	10.42	10.40	10.42	10.28	10.56	6,447,707	67,329,142	10.442	9.241	9.223	9.241	9.116	9.365	7,270,703	9.2603	0.19%
2020-10-15	0	10.40	10.38	10.40	10.30	11.04	13,360,485	140,561,703	10.521	9.223	9.205	9.223	9.134	9.790	15,065,839	9.3298	-4.41%
2020-10-14	0	10.88	10.86	10.88	10.70	11.08	10,715,932	116,097,241	10.834	9.648	9.631	9.648	9.489	9.826	12,083,731	9.6077	-1.81%
2020-10-12	0	11.08	11.04	11.08	10.86	11.28	18,357,905	202,363,367	11.023	9.826	9.790	9.826	9.631	10.00	20,701,138	9.7755	-0.18%
2020-10-09	0	11.10	11.08	11.10	10.96	11.56	18,344,915	204,353,701	11.140	9.844	9.826	9.844	9.719	10.25	20,686,490	9.8786	-1.77%
2020-10-08	0	11.30	11.30	11.32	10.80	11.38	18,368,064	204,288,077	11.122	10.02	10.02	10.04	9.578	10.09	20,712,594	9.8630	4.44%
2020-10-07	0	10.82	10.80	10.82	10.38	11.62	38,389,755	420,218,522	10.946	9.595	9.578	9.595	9.205	10.30	43,289,887	9.7071	-1.81%
2020-10-06	0	14.06	14.04	14.06	13.62	14.24	17,439,296	244,073,833	13.996	9.773	9.759	9.773	9.467	9.898	25,090,180	9.7279	2.63%
2020-10-05	0	13.70	13.70	13.72	13.20	13.84	8,794,558	119,052,900	13.537	9.522	9.522	9.536	9.175	9.620	12,652,864	9.4092	3.63%
2020-09-30	0	13.22	13.18	13.22	13.02	13.40	5,304,144	70,065,169	13.210	9.189	9.161	9.189	9.050	9.314	7,631,153	9.1815	2.01%
2020-09-29	0	12.96	12.94	12.96	12.80	13.62	5,832,736	75,805,047	12.997	9.008	8.994	9.008	8.897	9.467	8,391,646	9.0334	-3.57%
2020-09-28	0	13.44	13.44	13.46	12.94	13.54	11,483,387	153,434,334	13.361	9.342	9.342	9.356	8.994	9.411	16,521,324	9.2870	4.02%
2020-09-25	0	12.92	12.90	12.92	12.50	13.48	15,455,753	199,006,092	12.876	8.980	8.966	8.980	8.688	9.369	22,236,427	8.9496	-3.29%
2020-09-24	0	13.36	13.36	13.38	13.22	13.78	9,225,477	123,507,101	13.388	9.286	9.286	9.300	9.189	9.578	13,272,834	9.3053	-3.47%
2020-09-23	0	13.84	13.80	13.84	13.64	14.32	9,667,136	134,734,334	13.937	9.620	9.592	9.620	9.481	9.953	13,908,256	9.6874	1.62%
2020-09-22	0	13.62	13.60	13.62	13.40	13.86	4,644,307	63,472,869	13.667	9.467	9.453	9.467	9.314	9.634	6,681,835	9.4993	0.74%
2020-09-21	0	13.52	13.52	13.54	13.44	14.00	3,472,008	47,559,035	13.698	9.397	9.397	9.411	9.342	9.731	4,995,231	9.5209	-2.17%
2020-09-18	0	13.82	13.82	13.84	13.28	13.84	5,579,843	76,562,188	13.721	9.606	9.606	9.620	9.230	9.620	8,027,805	9.5371	1.62%
2020-09-17	0	13.60	13.58	13.60	13.52	14.36	6,565,294	90,716,084	13.818	9.453	9.439	9.453	9.397	9.981	9,445,588	9.6041	-3.95%
2020-09-16	0	14.16	14.14	14.16	13.72	14.22	8,406,792	118,098,406	14.048	9.842	9.828	9.842	9.536	9.884	12,094,980	9.7643	2.16%
2020-09-15	0	13.86	13.86	13.88	13.14	14.02	10,521,962	144,293,881	13.714	9.634	9.634	9.647	9.133	9.745	15,138,107	9.5318	3.13%
2020-09-14	0	13.44	13.42	13.44	13.10	13.54	5,823,434	78,061,960	13.405	9.342	9.328	9.342	9.105	9.411	8,378,263	9.3172	-0.88%
2020-09-11	0	13.56	13.56	13.60	13.38	13.90	4,949,981	67,020,856	13.540	9.425	9.425	9.453	9.300	9.661	7,121,613	9.4109	-1.02%
2020-09-10	0	13.70	13.68	13.70	13.52	14.04	10,628,188	146,814,341	13.814	9.522	9.508	9.522	9.397	9.759	15,290,936	9.6014	1.30%
2020-09-09	0	13.98	13.96	13.98	13.84	14.36	9,326,950	130,522,571	13.994	9.400	9.386	9.400	9.306	9.655	13,871,614	9.4093	-1.96%
2020-09-08	0	14.26	14.26	14.28	14.02	14.64	6,638,334	94,557,335	14.244	9.588	9.588	9.602	9.427	9.844	9,872,939	9.5774	-0.70%
2020-09-07	0	14.36	14.34	14.36	14.30	14.92	7,788,053	113,157,698	14.530	9.655	9.642	9.655	9.615	10.03	11,582,872	9.7694	-2.05%
2020-09-04	0	14.66	14.66	14.70	14.24	14.76	7,850,783	114,677,848	14.607	9.857	9.857	9.884	9.575	9.924	11,676,168	9.8215	-0.68%
2020-09-03	0	14.76	14.76	14.78	14.42	15.14	11,587,857	172,159,950	14.857	9.924	9.924	9.938	9.696	10.18	17,234,174	9.9895	2.36%
2020-09-02	0	14.42	14.40	14.42	14.30	14.70	9,145,289	131,926,307	14.426	9.696	9.682	9.696	9.615	9.884	13,601,437	9.6994	-0.55%
2020-09-01	0	14.50	14.46	14.50	14.30	14.86	10,172,232	147,716,669	14.522	9.749	9.723	9.749	9.615	9.992	15,128,769	9.7640	-1.63%
2020-08-31	0	14.74	14.72	14.74	14.60	15.70	19,393,312	289,596,133	14.933	9.911	9.897	9.911	9.817	10.56	28,842,927	10.040	-2.12%
2020-08-28	0	15.06	15.06	15.10	15.04	15.60	14,817,325	226,387,164	15.279	10.13	10.13	10.15	10.11	10.49	22,037,238	10.273	0.40%
2020-08-27	0	15.00	14.98	15.00	14.80	15.28	6,200,782	92,939,108	14.988	10.09	10.07	10.09	9.951	10.27	9,222,185	10.078	-1.45%
2020-08-26	0	15.22	15.20	15.22	14.72	15.40	10,896,212	164,272,885	15.076	10.23	10.22	10.23	9.897	10.35	16,205,517	10.137	0.79%
2020-08-25	0	15.10	15.08	15.10	14.98	15.34	7,033,200	106,093,164	15.085	10.15	10.14	10.15	10.07	10.31	10,460,208	10.143	-0.92%
2020-08-24	0	15.24	15.22	15.24	15.16	15.80	9,426,843	145,291,815	15.413	10.25	10.23	10.25	10.19	10.62	14,020,181	10.363	-0.52%
2020-08-21	0	15.32	15.32	15.34	15.24	15.52	6,029,026	92,617,641	15.362	10.30	10.30	10.31	10.25	10.44	8,966,738	10.329	-0.91%
2020-08-20	0	15.46	15.46	15.52	15.20	15.60	9,583,214	147,228,725	15.363	10.39	10.39	10.44	10.22	10.49	14,252,746	10.330	-0.64%
2020-08-19	0	15.56	15.54	15.56	14.90	15.58	14,343,166	220,716,181	15.388	10.46	10.45	10.46	10.02	10.48	21,332,039	10.347	3.87%
2020-08-18	0	14.98	14.96	14.98	14.88	15.26	9,880,733	148,884,445	15.068	10.07	10.06	10.07	10.00	10.26	14,695,234	10.131	-0.40%
2020-08-17	0	15.04	15.04	15.06	14.54	15.04	13,080,006	193,819,995	14.818	10.11	10.11	10.13	9.776	10.11	19,453,390	9.9633	2.73%
2020-08-14	0	14.64	14.62	14.64	14.08	14.80	11,994,951	175,352,576	14.619	9.844	9.830	9.844	9.467	9.951	17,839,629	9.8294	3.54%
2020-08-13	0	14.14	14.14	14.22	14.02	14.32	5,513,344	78,355,315	14.212	9.507	9.507	9.561	9.427	9.628	8,199,784	9.5558	0.71%
2020-08-12	0	14.04	14.04	14.10	13.90	14.46	8,895,341	125,115,641	14.065	9.440	9.440	9.481	9.346	9.723	13,229,699	9.4572	-1.68%
2020-08-11	0	14.28	14.26	14.28	13.92	14.78	19,834,523	285,149,012	14.376	9.602	9.588	9.602	9.359	9.938	29,499,123	9.6664	2.59%
2020-08-10	0	13.92	13.92	13.96	13.80	14.10	4,326,178	60,373,629	13.955	9.359	9.359	9.386	9.279	9.481	6,434,158	9.3833	-1.00%
2020-08-07	0	14.06	14.04	14.06	13.90	14.20	7,936,638	111,641,371	14.067	9.454	9.440	9.454	9.346	9.548	11,803,856	9.4580	-0.14%
2020-08-06	0	14.08	14.06	14.08	13.80	14.24	6,621,983	92,946,489	14.036	9.467	9.454	9.467	9.279	9.575	9,848,621	9.4375	1.15%
2020-08-05	0	13.92	13.92	13.96	13.80	14.14	8,151,177	113,888,522	13.972	9.359	9.359	9.386	9.279	9.507	12,122,932	9.3945	0.58%
2020-08-04	0	13.84	13.82	13.84	13.80	14.24	10,881,136	151,565,061	13.929	9.306	9.292	9.306	9.279	9.575	16,183,095	9.3656	-1.14%
2020-08-03	0	14.00	13.98	14.00	13.88	14.48	17,582,378	247,938,118	14.102	9.413	9.400	9.413	9.333	9.736	26,149,595	9.4815	1.45%
2020-07-31	0	13.80	13.78	13.80	12.94	14.18	29,140,030	401,786,224	13.788	9.279	9.265	9.279	8.701	9.534	43,338,846	9.2708	9.70%
2020-07-30	0	12.58	12.58	12.60	12.52	12.88	3,605,289	45,793,958	12.702	8.458	8.458	8.472	8.418	8.660	5,362,008	8.5404	-0.47%
2020-07-29	0	12.64	12.64	12.70	12.30	12.88	8,886,196	112,159,156	12.622	8.499	8.499	8.539	8.270	8.660	13,216,098	8.4866	0.80%
2020-07-28	0	12.54	12.54	12.58	12.42	12.74	5,507,278	69,105,165	12.548	8.432	8.432	8.458	8.351	8.566	8,190,763	8.4370	0.64%
2020-07-27	0	12.46	12.44	12.46	12.32	13.02	13,911,859	173,434,903	12.467	8.378	8.364	8.378	8.284	8.754	20,690,573	8.3823	-3.56%
2020-07-24	0	12.92	12.92	12.94	12.62	13.38	10,338,987	132,971,504	12.861	8.687	8.687	8.701	8.485	8.996	15,376,778	8.6476	-3.73%
2020-07-23	0	13.42	13.40	13.42	13.06	13.48	7,190,540	95,964,020	13.346	9.023	9.010	9.023	8.781	9.064	10,694,214	8.9735	2.13%
2020-07-22	0	13.14	13.12	13.14	12.86	13.50	12,847,781	171,139,568	13.321	8.835	8.822	8.835	8.647	9.077	19,108,011	8.9564	0.46%
2020-07-21	0	13.08	13.06	13.08	12.76	13.16	7,181,943	93,530,207	13.023	8.795	8.781	8.795	8.580	8.848	10,681,428	8.7563	0.62%
2020-07-20	0	13.00	13.00	13.02	12.60	13.24	14,821,555	193,089,928	13.028	8.741	8.741	8.754	8.472	8.902	22,043,529	8.7595	2.85%
2020-07-17	0	12.64	12.62	12.64	12.42	12.82	5,799,750	73,389,351	12.654	8.499	8.485	8.499	8.351	8.620	8,625,745	8.5082	-0.16%
2020-07-16	0	12.66	12.64	12.66	12.50	13.16	9,635,985	122,590,217	12.722	8.512	8.499	8.512	8.405	8.848	14,331,230	8.5541	-2.62%
2020-07-15	0	13.00	12.98	13.00	12.82	13.26	7,272,238	94,769,606	13.032	8.741	8.727	8.741	8.620	8.916	10,815,720	8.7622	0.15%
2020-07-14	0	12.98	12.98	13.00	12.68	13.22	18,396,992	237,338,625	12.901	8.727	8.727	8.741	8.526	8.889	27,361,139	8.6743	-2.55%
2020-07-13	0	13.32	13.32	13.34	13.28	13.76	9,769,620	130,822,886	13.391	8.956	8.956	8.970	8.929	9.252	14,529,980	9.0037	-1.04%
2020-07-10	0	13.46	13.44	13.46	13.32	13.58	7,333,108	98,221,567	13.394	9.050	9.037	9.050	8.956	9.131	10,906,249	9.0060	-1.46%
2020-07-09	0	13.66	13.64	13.66	13.52	14.04	7,832,089	106,888,217	13.648	9.185	9.171	9.185	9.091	9.440	11,648,365	9.1762	-1.01%
2020-07-08	0	13.80	13.80	13.84	13.36	14.24	13,080,199	178,066,768	13.614	9.279	9.279	9.306	8.983	9.575	19,453,677	9.1534	-1.43%
2020-07-07	0	14.00	13.98	14.00	13.86	14.80	9,639,079	135,939,394	14.103	9.413	9.400	9.413	9.319	9.951	14,335,831	9.4825	-5.28%
2020-07-06	0	14.78	14.76	14.78	14.50	15.04	12,332,092	181,349,366	14.706	9.938	9.924	9.938	9.749	10.11	18,341,046	9.8876	0.68%
2020-07-03	0	14.68	14.66	14.68	14.02	14.72	14,810,372	214,483,376	14.482	9.870	9.857	9.870	9.427	9.897	22,026,897	9.7373	5.01%
2020-07-02	0	13.98	13.94	13.98	13.32	14.00	20,972,418	289,454,595	13.802	9.400	9.373	9.400	8.956	9.413	31,191,471	9.2799	7.37%
2020-06-30	0	13.02	13.02	13.04	12.90	13.58	10,507,264	137,672,371	13.103	8.754	8.754	8.768	8.674	9.131	15,627,050	8.8099	-3.12%
2020-06-29	0	13.44	13.42	13.44	13.30	13.70	10,628,193	142,566,319	13.414	9.037	9.023	9.037	8.943	9.212	15,806,903	9.0192	-2.47%
2020-06-26	0	13.78	13.76	13.78	13.02	13.88	21,726,208	295,932,806	13.621	9.265	9.252	9.265	8.754	9.333	32,312,553	9.1584	10.77%
2020-06-24	0	12.44	12.44	12.46	12.42	12.62	4,385,799	54,837,266	12.503	8.364	8.364	8.378	8.351	8.485	6,522,830	8.4070	0.65%
2020-06-23	0	12.36	12.36	12.38	12.28	12.54	6,046,938	75,030,744	12.408	8.311	8.311	8.324	8.257	8.432	8,993,378	8.3429	-2.06%
2020-06-22	0	12.62	12.58	12.62	12.38	12.78	4,029,481	50,565,213	12.549	8.485	8.458	8.485	8.324	8.593	5,992,892	8.4375	-1.56%
2020-06-19	0	12.82	12.82	12.88	12.78	13.12	13,195,126	171,122,375	12.969	8.620	8.620	8.660	8.593	8.822	19,624,603	8.7198	-0.77%
2020-06-18	0	12.92	12.90	12.92	12.32	12.92	7,977,678	101,634,766	12.740	8.687	8.674	8.687	8.284	8.687	11,864,894	8.5660	3.36%
2020-06-17	0	12.50	12.50	12.52	12.20	12.56	5,717,212	70,926,641	12.406	8.405	8.405	8.418	8.203	8.445	8,502,990	8.3414	2.12%
2020-06-16	0	12.24	12.22	12.24	12.10	12.46	5,077,654	62,190,058	12.248	8.230	8.216	8.230	8.136	8.378	7,551,799	8.2351	2.86%
2020-06-15	0	11.90	11.88	11.90	11.82	12.50	8,632,726	104,199,477	12.070	8.001	7.988	8.001	7.947	8.405	12,839,121	8.1158	-2.46%
2020-06-12	0	12.20	12.20	12.22	11.50	12.28	6,260,700	75,461,620	12.053	8.203	8.203	8.216	7.732	8.257	9,311,298	8.1043	0.66%
2020-06-11	0	12.12	12.10	12.12	12.06	12.56	6,295,215	77,153,790	12.256	8.149	8.136	8.149	8.109	8.445	9,362,631	8.2406	-3.04%
2020-06-10	0	12.50	12.50	12.52	12.34	12.60	6,135,408	76,547,704	12.476	8.405	8.405	8.418	8.297	8.472	9,124,956	8.3888	-0.50%
2020-06-09	0	13.02	13.02	13.04	12.74	13.18	10,339,919	134,736,438	13.031	8.447	8.447	8.460	8.265	8.551	15,938,055	8.4538	0.93%
2020-06-08	0	12.90	12.88	12.90	12.84	13.34	9,058,275	118,380,957	13.069	8.369	8.356	8.369	8.330	8.654	13,962,516	8.4785	-0.31%
2020-06-05	0	12.94	12.94	13.00	12.70	13.12	8,618,766	111,976,861	12.992	8.395	8.395	8.434	8.239	8.512	13,285,052	8.4288	1.73%
2020-06-04	0	12.72	12.70	12.72	12.48	12.84	8,871,917	112,581,212	12.690	8.252	8.239	8.252	8.096	8.330	13,675,262	8.2325	2.42%
2020-06-03	0	12.42	12.42	12.50	12.28	12.86	15,504,252	194,949,576	12.574	8.058	8.058	8.109	7.967	8.343	23,898,409	8.1574	4.19%
2020-06-02	0	11.92	11.92	11.94	11.62	11.96	7,755,476	91,660,409	11.819	7.733	7.733	7.746	7.539	7.759	11,954,368	7.6675	2.76%
2020-06-01	0	11.60	11.60	11.64	11.20	11.94	18,792,725	219,002,938	11.654	7.526	7.526	7.552	7.266	7.746	28,967,295	7.5604	7.21%
2020-05-29	0	10.82	10.82	10.90	10.76	10.94	8,646,398	93,673,374	10.834	7.020	7.020	7.071	6.981	7.097	13,327,644	7.0285	-1.64%
2020-05-28	0	11.00	11.00	11.02	10.80	11.20	6,119,150	66,915,771	10.936	7.136	7.136	7.149	7.007	7.266	9,432,119	7.0945	-0.36%
2020-05-27	0	11.04	11.04	11.06	10.92	11.32	8,373,937	92,499,811	11.046	7.162	7.162	7.175	7.084	7.344	12,907,670	7.1663	-2.82%
2020-05-26	0	11.36	11.36	11.38	11.28	11.74	6,546,236	75,152,823	11.480	7.370	7.370	7.383	7.318	7.616	10,090,434	7.4479	-1.73%
2020-05-25	0	11.56	11.50	11.56	11.04	11.56	11,937,113	135,120,314	11.319	7.500	7.461	7.500	7.162	7.500	18,399,986	7.3435	1.58%
2020-05-22	0	11.38	11.36	11.38	11.30	11.78	9,681,682	110,569,880	11.421	7.383	7.370	7.383	7.331	7.642	14,923,442	7.4091	-5.79%
2020-05-21	0	12.08	12.04	12.08	11.96	12.38	9,039,186	109,663,461	12.132	7.837	7.811	7.837	7.759	8.032	13,933,092	7.8707	0.17%
2020-05-20	0	12.06	12.06	12.10	11.82	12.30	5,921,865	71,327,380	12.045	7.824	7.824	7.850	7.668	7.980	9,128,022	7.8141	0.50%
2020-05-19	0	12.00	11.98	12.00	11.90	12.54	7,872,731	94,917,022	12.056	7.785	7.772	7.785	7.720	8.135	12,135,106	7.8217	-1.15%
2020-05-18	0	12.14	12.14	12.28	11.56	12.76	20,547,521	252,896,139	12.308	7.876	7.876	7.967	7.500	8.278	31,672,155	7.9848	3.76%
2020-05-15	0	11.70	11.70	11.72	11.60	11.80	5,482,200	64,143,861	11.700	7.590	7.590	7.603	7.526	7.655	8,450,318	7.5907	0.17%
2020-05-14	0	11.68	11.62	11.68	11.52	11.78	6,282,264	73,111,018	11.638	7.577	7.539	7.577	7.474	7.642	9,683,545	7.5500	0.34%
2020-05-13	0	11.64	11.62	11.64	11.38	11.80	3,742,398	43,720,394	11.683	7.552	7.539	7.552	7.383	7.655	5,768,570	7.5791	0.52%
2020-05-12	0	11.58	11.58	11.60	11.32	11.80	4,528,867	52,450,654	11.581	7.513	7.513	7.526	7.344	7.655	6,980,841	7.5135	-1.03%
2020-05-11	0	11.70	11.68	11.70	11.62	11.88	3,274,359	38,397,295	11.727	7.590	7.577	7.590	7.539	7.707	5,047,130	7.6077	0.86%
2020-05-08	0	11.60	11.58	11.60	11.30	11.76	8,369,021	97,500,321	11.650	7.526	7.513	7.526	7.331	7.629	12,900,093	7.5581	3.57%
2020-05-07	0	11.20	11.18	11.20	10.98	11.28	3,299,500	36,875,969	11.176	7.266	7.253	7.266	7.123	7.318	5,085,882	7.2507	1.63%
2020-05-06	0	11.02	11.00	11.02	10.94	11.20	3,148,118	34,773,988	11.046	7.149	7.136	7.149	7.097	7.266	4,852,541	7.1661	0.92%
2020-05-05	0	10.92	10.90	10.94	10.88	11.20	7,016,709	76,829,265	10.950	7.084	7.071	7.097	7.058	7.266	10,815,626	7.1035	-1.27%
2020-05-04	0	11.06	11.06	11.08	10.78	11.24	8,779,600	97,167,043	11.067	7.175	7.175	7.188	6.994	7.292	13,532,963	7.1800	-3.15%
2020-04-29	0	11.42	11.42	11.44	11.26	11.50	3,433,294	39,263,943	11.436	7.409	7.409	7.422	7.305	7.461	5,292,114	7.4193	1.06%
2020-04-28	0	11.30	11.30	11.32	11.16	11.40	3,475,183	39,278,106	11.303	7.331	7.331	7.344	7.240	7.396	5,356,682	7.3325	0.53%
2020-04-27	0	11.24	11.24	11.26	10.94	11.40	6,647,299	74,606,593	11.224	7.292	7.292	7.305	7.097	7.396	10,246,213	7.2814	2.55%
2020-04-24	0	10.96	10.94	10.96	10.96	11.28	5,259,758	58,205,901	11.066	7.110	7.097	7.110	7.110	7.318	8,107,444	7.1793	-3.18%
2020-04-23	0	11.32	11.28	11.32	11.14	11.52	5,473,059	61,894,766	11.309	7.344	7.318	7.344	7.227	7.474	8,436,228	7.3368	0.89%
2020-04-22	0	11.22	11.20	11.22	10.90	11.30	7,073,116	78,861,027	11.149	7.279	7.266	7.279	7.071	7.331	10,902,572	7.2332	1.63%
2020-04-21	0	11.04	11.02	11.04	10.90	11.26	7,997,959	88,281,774	11.038	7.162	7.149	7.162	7.071	7.305	12,328,134	7.1610	-1.60%
2020-04-20	0	11.22	11.22	11.26	11.12	11.50	6,039,336	67,925,291	11.247	7.279	7.279	7.305	7.214	7.461	9,309,093	7.2967	-1.06%
2020-04-17	0	11.34	11.34	11.36	11.30	11.84	8,942,304	102,919,284	11.509	7.357	7.357	7.370	7.331	7.681	13,783,757	7.4667	-1.22%
2020-04-16	0	11.48	11.48	11.50	11.20	11.68	6,400,889	73,413,406	11.469	7.448	7.448	7.461	7.266	7.577	9,866,394	7.4408	1.23%
2020-04-15	0	11.34	11.32	11.34	11.24	11.94	11,085,978	127,197,738	11.474	7.357	7.344	7.357	7.292	7.746	17,088,038	7.4437	-4.38%
2020-04-14	0	11.86	11.84	11.86	11.56	12.12	10,411,030	123,468,166	11.859	7.694	7.681	7.694	7.500	7.863	16,047,666	7.6938	2.77%
2020-04-09	0	11.54	11.50	11.54	11.38	11.56	4,250,017	48,828,884	11.489	7.487	7.461	7.487	7.383	7.500	6,551,019	7.4536	1.05%
2020-04-08	0	11.42	11.40	11.42	11.18	11.54	9,201,214	104,660,411	11.375	7.409	7.396	7.409	7.253	7.487	14,182,843	7.3794	0.35%
2020-04-07	0	11.38	11.36	11.38	11.30	11.76	7,507,559	85,633,851	11.406	7.383	7.370	7.383	7.331	7.629	11,572,227	7.3999	0.71%
2020-04-06	0	11.30	11.28	11.30	11.08	11.48	5,926,985	66,839,002	11.277	7.331	7.318	7.331	7.188	7.448	9,135,914	7.3161	0.36%
2020-04-03	0	11.26	11.26	11.28	11.02	11.66	6,418,252	72,590,150	11.310	7.305	7.305	7.318	7.149	7.565	9,893,158	7.3374	1.26%
2020-04-02	0	11.12	11.10	11.12	10.68	11.26	10,189,423	113,459,319	11.135	7.214	7.201	7.214	6.929	7.305	15,706,079	7.2239	2.02%
2020-04-01	0	10.90	10.90	10.92	10.78	11.46	10,477,096	116,579,467	11.127	7.071	7.071	7.084	6.994	7.435	16,149,501	7.2188	-1.09%
2020-03-31	0	11.02	11.02	11.04	10.72	11.16	11,145,007	122,467,979	10.989	7.149	7.149	7.162	6.955	7.240	17,179,025	7.1289	3.57%
2020-03-30	0	10.64	10.64	10.68	10.62	11.20	10,122,782	109,507,225	10.818	6.903	6.903	6.929	6.890	7.266	15,603,358	7.0182	-2.92%
2020-03-27	0	10.96	10.94	10.96	10.68	11.36	20,781,508	229,545,448	11.046	7.110	7.097	7.110	6.929	7.370	32,032,825	7.1659	5.38%
2020-03-26	0	10.40	10.40	10.42	9.850	10.64	27,608,809	286,886,201	10.391	6.747	6.747	6.760	6.390	6.903	42,556,495	6.7413	8.67%
2020-03-25	0	9.570	9.560	9.570	9.180	9.800	21,743,748	207,409,709	9.5388	6.209	6.202	6.209	5.956	6.358	33,516,031	6.1884	6.93%
2020-03-24	0	8.950	8.950	8.990	8.630	9.100	17,013,418	150,677,772	8.8564	5.806	5.806	5.832	5.599	5.904	26,224,653	5.7457	2.76%
2020-03-23	0	8.710	8.700	8.710	8.350	8.790	8,660,439	74,829,295	8.6404	5.651	5.644	5.651	5.417	5.703	13,349,287	5.6055	-4.07%
2020-03-20	0	9.080	9.080	9.160	8.680	9.360	15,370,141	139,598,886	9.0825	5.891	5.891	5.943	5.631	6.072	23,691,689	5.8923	5.34%
2020-03-19	0	8.620	8.620	8.630	8.110	8.950	28,684,691	242,712,660	8.4614	5.592	5.592	5.599	5.261	5.806	44,214,870	5.4894	-5.17%
2020-03-18	0	9.090	9.070	9.090	8.940	9.890	19,500,309	180,260,419	9.2440	5.897	5.884	5.897	5.800	6.416	30,057,972	5.9971	-5.71%
2020-03-17	0	9.640	9.630	9.640	9.320	10.12	13,278,761	127,040,347	9.5672	6.254	6.248	6.254	6.046	6.565	20,468,015	6.2068	-3.60%
2020-03-16	0	10.00	9.990	10.00	9.950	10.64	14,080,924	142,814,344	10.142	6.488	6.481	6.488	6.455	6.903	21,704,477	6.5799	-4.58%
2020-03-13	0	10.48	10.46	10.48	9.810	10.58	13,903,543	141,537,282	10.180	6.799	6.786	6.799	6.364	6.864	21,431,060	6.6043	-1.50%
2020-03-12	0	10.64	10.64	10.66	10.56	11.00	13,618,051	144,830,424	10.635	6.903	6.903	6.916	6.851	7.136	20,991,000	6.8996	-3.27%
2020-03-11	0	11.00	10.98	11.00	10.86	11.32	4,184,659	46,300,878	11.064	7.136	7.123	7.136	7.045	7.344	6,450,275	7.1781	0.55%
2020-03-10	0	10.94	10.92	10.94	10.66	11.12	12,762,806	138,771,024	10.873	7.097	7.084	7.097	6.916	7.214	19,672,717	7.0540	0.18%
2020-03-09	0	10.92	10.90	10.92	10.76	11.34	12,815,253	140,641,776	10.975	7.084	7.071	7.084	6.981	7.357	19,753,559	7.1198	-7.30%
2020-03-06	0	11.78	11.76	11.78	11.54	11.90	4,034,408	47,336,413	11.733	7.642	7.629	7.642	7.487	7.720	6,218,677	7.6120	-1.01%
2020-03-05	0	11.90	11.90	11.92	11.74	12.10	5,839,202	69,734,797	11.943	7.720	7.720	7.733	7.616	7.850	9,000,604	7.7478	0.68%
2020-03-04	0	11.82	11.80	11.82	11.50	11.96	8,379,009	99,086,455	11.826	7.668	7.655	7.668	7.461	7.759	12,915,488	7.6719	2.43%
2020-03-03	0	11.54	11.52	11.54	11.50	11.90	7,948,884	92,631,191	11.653	7.487	7.474	7.487	7.461	7.720	12,252,489	7.5602	-1.54%
2020-03-02	0	11.72	11.70	11.72	11.26	11.86	8,573,038	100,495,145	11.722	7.603	7.590	7.603	7.305	7.694	13,214,567	7.6049	2.63%
2020-02-28	0	11.42	11.40	11.42	11.20	11.50	10,619,107	120,665,307	11.363	7.409	7.396	7.409	7.266	7.461	16,368,398	7.3718	-0.52%
2020-02-27	0	11.48	11.48	11.52	11.30	11.60	5,567,727	63,775,729	11.455	7.448	7.448	7.474	7.331	7.526	8,582,150	7.4312	1.77%
2020-02-26	0	11.28	11.28	11.30	10.80	11.46	9,452,346	107,241,751	11.346	7.318	7.318	7.331	7.007	7.435	14,569,941	7.3605	2.36%
2020-02-25	0	11.02	11.02	11.04	10.78	11.20	4,235,042	46,732,141	11.035	7.149	7.149	7.162	6.994	7.266	6,527,936	7.1588	0.18%
2020-02-24	0	11.00	10.98	11.00	10.84	11.28	5,797,679	63,587,127	10.968	7.136	7.123	7.136	7.033	7.318	8,936,600	7.1154	-2.65%
2020-02-21	0	11.30	11.26	11.30	11.16	11.38	2,988,198	33,703,283	11.279	7.331	7.305	7.331	7.240	7.383	4,606,038	7.3172	0.18%
2020-02-20	0	11.28	11.28	11.30	11.20	11.62	5,654,635	64,039,741	11.325	7.318	7.318	7.331	7.266	7.539	8,716,111	7.3473	-2.25%
2020-02-19	0	11.54	11.52	11.54	11.32	11.68	3,479,989	40,150,843	11.538	7.487	7.474	7.487	7.344	7.577	5,364,090	7.4851	1.05%
2020-02-18	0	11.42	11.42	11.44	11.34	11.62	5,388,992	61,776,277	11.463	7.409	7.409	7.422	7.357	7.539	8,306,646	7.4370	-1.72%
2020-02-17	0	11.62	11.60	11.62	11.52	11.76	4,759,118	55,403,403	11.642	7.539	7.526	7.539	7.474	7.629	7,335,752	7.5525	-0.68%
2020-02-14	0	11.70	11.68	11.70	11.28	11.84	14,912,559	174,250,402	11.685	7.590	7.577	7.590	7.318	7.681	22,986,368	7.5806	3.36%
2020-02-13	0	11.32	11.30	11.32	10.90	11.42	9,990,019	112,566,880	11.268	7.344	7.331	7.344	7.071	7.409	15,398,715	7.3101	2.91%
2020-02-12	0	11.00	11.00	11.02	10.92	11.18	9,753,268	107,501,589	11.022	7.136	7.136	7.149	7.084	7.253	15,033,785	7.1507	1.10%
2020-02-11	0	10.88	10.86	10.88	10.44	10.94	16,286,885	176,050,281	10.809	7.058	7.045	7.058	6.773	7.097	25,104,768	7.0126	3.82%
2020-02-10	0	10.48	10.46	10.48	10.16	10.52	4,769,893	49,663,335	10.412	6.799	6.786	6.799	6.591	6.825	7,352,361	6.7547	0.58%
2020-02-07	0	10.42	10.40	10.42	10.20	10.48	6,156,053	63,965,751	10.391	6.760	6.747	6.760	6.617	6.799	9,489,002	6.7410	-0.38%
2020-02-06	0	10.46	10.44	10.46	10.20	10.64	7,355,338	76,716,618	10.430	6.786	6.773	6.786	6.617	6.903	11,337,592	6.7666	2.95%
2020-02-05	0	10.16	10.16	10.18	10.02	10.60	10,534,503	107,712,528	10.225	6.591	6.591	6.604	6.501	6.877	16,237,988	6.6334	-1.93%
2020-02-04	0	10.36	10.34	10.36	10.18	10.58	6,631,947	68,914,029	10.391	6.721	6.708	6.721	6.604	6.864	10,222,550	6.7414	1.77%
2020-02-03	0	10.18	10.16	10.18	9.450	10.28	10,363,760	103,648,087	10.001	6.604	6.591	6.604	6.131	6.669	15,974,803	6.4882	0.00%
2020-01-31	0	10.18	10.18	10.20	9.950	10.28	6,287,875	63,706,926	10.132	6.604	6.604	6.617	6.455	6.669	9,692,194	6.5730	1.39%
2020-01-30	0	10.04	10.04	10.06	9.960	10.66	12,127,616	122,134,914	10.071	6.514	6.514	6.526	6.462	6.916	18,693,629	6.5335	-3.28%
2020-01-29	0	10.38	10.36	10.38	10.10	10.46	11,398,361	117,470,530	10.306	6.734	6.721	6.734	6.552	6.786	17,569,548	6.6860	-3.71%
2020-01-24	0	10.78	10.76	10.78	10.52	10.80	2,975,566	31,862,819	10.708	6.994	6.981	6.994	6.825	7.007	4,586,567	6.9470	-0.19%
2020-01-23	0	10.80	10.74	10.80	10.50	11.22	9,898,880	106,386,009	10.747	7.007	6.968	7.007	6.812	7.279	15,258,233	6.9724	-4.59%
2020-01-22	0	11.32	11.32	11.34	10.90	11.42	4,619,558	51,764,790	11.206	7.344	7.344	7.357	7.071	7.409	7,120,633	7.2697	3.28%
2020-01-21	0	10.96	10.94	10.96	10.86	11.52	11,990,262	132,325,367	11.036	7.110	7.097	7.110	7.045	7.474	18,481,910	7.1597	-4.70%
2020-01-20	0	11.50	11.50	11.54	11.50	11.90	6,439,766	75,031,204	11.651	7.461	7.461	7.487	7.461	7.720	9,926,320	7.5588	-2.21%
2020-01-17	0	11.76	11.76	11.78	11.62	12.10	8,434,114	99,024,169	11.741	7.629	7.629	7.642	7.539	7.850	13,000,428	7.6170	-1.51%
2020-01-16	0	11.94	11.92	11.94	11.18	12.00	13,078,990	152,691,150	11.675	7.746	7.733	7.746	7.253	7.785	20,160,086	7.5739	6.04%
2020-01-15	0	11.26	11.24	11.26	11.20	11.50	7,339,648	82,914,748	11.297	7.305	7.292	7.305	7.266	7.461	11,313,407	7.3289	-2.09%
2020-01-14	0	11.50	11.46	11.50	11.34	11.58	6,307,238	72,325,074	11.467	7.461	7.435	7.461	7.357	7.513	9,722,040	7.4393	1.05%
2020-01-13	0	11.38	11.36	11.38	10.98	11.64	14,714,371	168,158,507	11.428	7.383	7.370	7.383	7.123	7.552	22,680,879	7.4141	3.64%
2020-01-10	0	10.98	10.98	11.00	10.78	11.20	12,303,862	135,051,339	10.976	7.123	7.123	7.136	6.994	7.266	18,965,296	7.1210	-0.18%
2020-01-09	0	11.00	10.98	11.00	10.74	11.06	10,411,922	114,198,539	10.968	7.136	7.123	7.136	6.968	7.175	16,049,041	7.1156	3.38%
2020-01-08	0	10.64	10.62	10.64	10.58	10.86	7,778,800	83,058,345	10.678	6.903	6.890	6.903	6.864	7.045	11,990,320	6.9271	-1.30%
2020-01-07	0	10.78	10.76	10.78	10.74	11.08	9,011,780	98,247,637	10.902	6.994	6.981	6.994	6.968	7.188	13,890,848	7.0728	1.51%
2020-01-06	0	10.62	10.60	10.62	10.54	10.80	9,283,236	99,222,192	10.688	6.890	6.877	6.890	6.838	7.007	14,309,273	6.9341	-3.28%
2020-01-03	0	10.98	10.96	10.98	10.80	11.20	6,555,124	71,801,676	10.954	7.123	7.110	7.123	7.007	7.266	10,104,134	7.1062	-0.18%
2020-01-02	0	11.00	10.98	11.00	10.80	11.10	6,017,554	66,399,359	11.034	7.136	7.123	7.136	7.007	7.201	9,275,518	7.1586	0.73%
2019-12-31	0	10.92	10.92	10.94	10.82	10.96	1,304,114	14,230,137	10.912	7.084	7.084	7.097	7.020	7.110	2,010,174	7.0791	0.55%
2019-12-30	0	10.86	10.86	10.88	10.72	10.92	3,662,099	39,812,224	10.871	7.045	7.045	7.058	6.955	7.084	5,644,796	7.0529	0.18%
2019-12-27	0	10.84	10.82	10.84	10.62	10.88	3,031,309	32,774,259	10.812	7.033	7.020	7.033	6.890	7.058	4,672,490	7.0143	2.07%
2019-12-24	0	10.62	10.62	10.66	10.58	10.84	2,662,618	28,552,611	10.724	6.890	6.890	6.916	6.864	7.033	4,104,186	6.9569	-1.48%
2019-12-23	0	10.78	10.74	10.78	10.54	10.86	4,633,057	49,516,715	10.688	6.994	6.968	6.994	6.838	7.045	7,141,440	6.9337	0.00%
2019-12-20	0	10.78	10.78	10.80	10.50	10.86	7,434,601	80,095,323	10.773	6.994	6.994	7.007	6.812	7.045	11,459,768	6.9893	1.89%
2019-12-19	0	10.58	10.52	10.58	10.32	10.64	6,861,881	72,058,579	10.501	6.864	6.825	6.864	6.695	6.903	10,576,972	6.8128	-1.12%
2019-12-18	0	10.70	10.70	10.72	10.40	10.70	8,316,618	88,474,529	10.638	6.942	6.942	6.955	6.747	6.942	12,819,318	6.9017	1.52%
2019-12-17	0	10.54	10.50	10.54	10.42	10.60	9,790,555	103,017,869	10.522	6.838	6.812	6.838	6.760	6.877	15,091,260	6.8263	0.19%
2019-12-16	0	10.52	10.50	10.52	10.18	10.60	9,063,411	95,247,460	10.509	6.825	6.812	6.825	6.604	6.877	13,970,432	6.8178	2.33%
2019-12-13	0	10.28	10.28	10.30	10.20	10.42	19,300,402	197,831,799	10.250	6.669	6.669	6.682	6.617	6.760	29,749,833	6.6498	0.59%
2019-12-12	0	10.22	10.22	10.24	10.14	10.62	8,722,229	89,615,742	10.274	6.630	6.630	6.643	6.578	6.890	13,444,531	6.6656	-2.11%
2019-12-11	0	10.44	10.42	10.44	9.980	10.52	30,939,775	317,736,461	10.270	6.773	6.760	6.773	6.475	6.825	47,690,879	6.6624	3.78%
2019-12-10	0	10.06	10.06	10.08	9.860	10.30	19,504,988	196,667,618	10.083	6.526	6.526	6.539	6.397	6.682	30,065,184	6.5414	1.51%
2019-12-09	0	9.910	9.900	9.910	9.600	9.980	14,980,889	148,401,745	9.9061	6.429	6.423	6.429	6.228	6.475	23,091,692	6.4266	2.91%
2019-12-06	0	9.630	9.630	9.640	9.380	9.730	11,764,330	112,366,821	9.5515	6.248	6.248	6.254	6.085	6.312	18,133,656	6.1966	1.37%
2019-12-05	0	9.500	9.500	9.510	9.110	9.610	21,008,882	197,645,820	9.4077	6.163	6.163	6.170	5.910	6.235	32,383,301	6.1033	3.94%
2019-12-04	0	9.140	9.140	9.150	8.770	9.230	24,990,805	227,583,388	9.1067	5.930	5.930	5.936	5.690	5.988	38,521,077	5.9080	3.86%
2019-12-03	0	8.800	8.800	8.810	8.600	8.820	7,952,153	69,606,052	8.7531	5.709	5.709	5.716	5.579	5.722	12,257,528	5.6786	1.15%
2019-12-02	0	8.700	8.700	8.720	8.620	8.870	6,719,374	58,830,019	8.7553	5.644	5.644	5.657	5.592	5.754	10,357,310	5.6800	1.16%
2019-11-29	0	8.600	8.580	8.600	8.420	8.760	5,647,876	48,264,157	8.5455	5.579	5.566	5.579	5.463	5.683	8,705,693	5.5440	-1.60%
2019-11-28	0	8.740	8.740	8.750	8.550	8.760	3,882,535	33,768,240	8.6975	5.670	5.670	5.677	5.547	5.683	5,984,578	5.6425	0.58%
2019-11-27	0	8.690	8.680	8.690	8.620	8.750	2,737,298	23,780,746	8.6877	5.638	5.631	5.638	5.592	5.677	4,219,299	5.6362	0.35%
2019-11-26	0	8.660	8.650	8.660	8.600	8.730	8,190,418	70,852,808	8.6507	5.618	5.612	5.618	5.579	5.664	12,624,792	5.6122	0.00%
2019-11-25	0	8.660	8.650	8.660	8.470	8.710	9,407,761	81,402,271	8.6527	5.618	5.612	5.618	5.495	5.651	14,501,217	5.6135	2.12%
2019-11-22	0	8.480	8.470	8.480	8.320	8.500	6,212,507	52,169,765	8.3975	5.501	5.495	5.501	5.398	5.514	9,576,021	5.4480	0.59%
2019-11-21	0	8.430	8.420	8.430	8.360	8.530	5,526,500	46,614,964	8.4348	5.469	5.463	5.469	5.424	5.534	8,518,602	5.4721	-2.32%
2019-11-20	0	8.630	8.630	8.650	8.510	8.700	7,494,253	64,389,638	8.5919	5.599	5.599	5.612	5.521	5.644	11,551,717	5.5740	-0.23%
2019-11-19	0	8.650	8.640	8.650	8.370	8.690	9,598,694	82,723,939	8.6182	5.612	5.605	5.612	5.430	5.638	14,795,523	5.5911	2.85%
2019-11-18	0	8.410	8.410	8.430	8.130	8.510	5,907,688	49,735,184	8.4187	5.456	5.456	5.469	5.274	5.521	9,106,169	5.4617	3.32%
2019-11-15	0	8.140	8.140	8.150	8.120	8.290	6,205,521	50,853,785	8.1949	5.281	5.281	5.287	5.268	5.378	9,565,252	5.3165	-0.97%
2019-11-14	0	8.220	8.200	8.220	8.120	8.290	5,819,240	47,697,921	8.1966	5.333	5.320	5.333	5.268	5.378	8,969,835	5.3176	0.12%
2019-11-13	0	8.210	8.200	8.210	8.130	8.400	7,767,000	63,709,742	8.2026	5.326	5.320	5.326	5.274	5.450	11,972,132	5.3215	-2.84%
2019-11-12	0	8.450	8.440	8.450	8.270	8.520	7,431,500	62,689,917	8.4357	5.482	5.476	5.482	5.365	5.527	11,454,989	5.4727	1.81%
2019-11-11	0	8.300	8.290	8.300	8.150	8.480	10,519,844	86,966,475	8.2669	5.385	5.378	5.385	5.287	5.501	16,215,393	5.3632	-2.12%
2019-11-08	0	8.480	8.470	8.480	8.450	8.640	6,356,000	54,358,988	8.5524	5.501	5.495	5.501	5.482	5.605	9,797,202	5.5484	-0.82%
2019-11-07	0	8.550	8.530	8.550	8.430	8.550	6,569,294	55,801,592	8.4943	5.547	5.534	5.547	5.469	5.547	10,125,976	5.5107	0.59%
2019-11-06	0	8.500	8.470	8.500	8.300	8.560	11,917,032	101,043,181	8.4789	5.514	5.495	5.514	5.385	5.553	18,369,032	5.5007	2.41%
2019-11-05	0	8.300	8.300	8.310	8.220	8.380	9,451,847	78,464,629	8.3015	5.385	5.385	5.391	5.333	5.437	14,569,172	5.3857	0.24%
2019-11-04	0	8.280	8.270	8.280	8.210	8.350	16,718,317	138,014,808	8.2553	5.372	5.365	5.372	5.326	5.417	25,769,781	5.3557	2.86%
2019-11-01	0	8.050	8.050	8.060	7.790	8.060	9,097,559	72,821,554	8.0045	5.222	5.222	5.229	5.054	5.229	14,023,069	5.1930	1.64%
2019-10-31	0	7.920	7.900	7.920	7.750	7.920	4,194,470	32,932,470	7.8514	5.138	5.125	5.138	5.028	5.138	6,465,398	5.0936	1.02%
2019-10-30	0	7.840	7.810	7.840	7.750	7.920	4,610,500	36,031,741	7.8151	5.086	5.067	5.086	5.028	5.138	7,106,671	5.0701	0.13%
2019-10-29	0	7.830	7.820	7.830	7.680	7.980	8,200,681	64,288,056	7.8394	5.080	5.073	5.080	4.982	5.177	12,640,612	5.0858	-1.01%
2019-10-28	0	7.910	7.890	7.910	7.870	7.990	4,710,768	37,297,025	7.9174	5.132	5.119	5.132	5.106	5.184	7,261,225	5.1365	0.51%
2019-10-25	0	7.870	7.870	7.880	7.730	7.930	9,237,000	72,596,865	7.8594	5.106	5.106	5.112	5.015	5.145	14,238,004	5.0988	1.68%
2019-10-24	0	7.740	7.720	7.740	7.600	7.760	4,845,322	37,309,771	7.7002	5.021	5.008	5.021	4.931	5.034	7,468,628	4.9955	1.44%
2019-10-23	0	7.630	7.600	7.630	7.560	7.770	7,644,489	58,391,332	7.6384	4.950	4.931	4.950	4.905	5.041	11,783,292	4.9554	0.66%
2019-10-22	0	7.580	7.570	7.580	7.490	7.670	8,768,000	66,277,307	7.5590	4.918	4.911	4.918	4.859	4.976	13,515,083	4.9040	0.00%
2019-10-21	0	7.580	7.570	7.580	7.530	7.680	4,985,710	37,797,981	7.5813	4.918	4.911	4.918	4.885	4.982	7,685,023	4.9184	-0.39%
2019-10-18	0	7.610	7.600	7.610	7.560	7.750	6,972,073	53,331,353	7.6493	4.937	4.931	4.937	4.905	5.028	10,746,823	4.9625	0.26%
2019-10-17	0	7.590	7.580	7.590	7.530	7.770	5,090,974	38,864,621	7.6340	4.924	4.918	4.924	4.885	5.041	7,847,278	4.9526	-1.17%
2019-10-16	0	7.680	7.650	7.680	7.450	7.750	14,651,821	112,216,778	7.6589	4.982	4.963	4.982	4.833	5.028	22,584,464	4.9688	3.36%
2019-10-15	0	7.430	7.410	7.430	7.380	7.470	2,626,848	19,475,432	7.4140	4.820	4.807	4.820	4.788	4.846	4,049,050	4.8099	0.13%
2019-10-14	0	7.420	7.410	7.420	7.360	7.500	4,698,118	34,869,721	7.4221	4.814	4.807	4.814	4.775	4.866	7,241,726	4.8151	0.00%
2019-10-11	0	7.420	7.420	7.430	7.260	7.500	13,311,198	98,698,835	7.4147	4.814	4.814	4.820	4.710	4.866	20,518,014	4.8104	2.77%
2019-10-10	0	7.220	7.210	7.220	7.150	7.280	5,947,662	42,902,088	7.2133	4.684	4.678	4.684	4.639	4.723	9,167,786	4.6797	-0.14%
2019-10-09	0	7.230	7.230	7.240	7.120	7.320	6,541,312	47,457,567	7.2551	4.691	4.691	4.697	4.619	4.749	10,082,844	4.7068	0.98%
2019-10-08	0	7.160	7.150	7.160	7.140	7.310	7,357,474	53,040,449	7.2091	4.645	4.639	4.645	4.632	4.742	11,340,884	4.6769	-1.10%
2019-10-04	0	7.240	7.240	7.250	6.970	7.330	19,029,933	137,493,695	7.2251	4.697	4.697	4.703	4.522	4.755	29,332,929	4.6873	4.78%
2019-10-03	0	6.910	6.900	6.910	6.770	6.910	3,653,500	24,966,065	6.8335	4.483	4.476	4.483	4.392	4.483	5,631,541	4.4333	-0.72%
2019-10-02	0	6.960	6.950	6.960	6.800	6.990	5,705,721	39,440,013	6.9124	4.515	4.509	4.515	4.412	4.535	8,794,855	4.4844	1.31%
2019-09-30	0	6.870	6.860	6.870	6.710	6.900	5,189,819	35,501,226	6.8406	4.457	4.450	4.457	4.353	4.476	7,999,639	4.4379	1.93%
2019-09-27	0	6.740	6.730	6.740	6.620	6.800	2,762,620	18,579,507	6.7253	4.373	4.366	4.373	4.295	4.412	4,258,330	4.3631	-0.88%
2019-09-26	0	6.800	6.780	6.800	6.710	6.850	5,149,500	34,959,345	6.7889	4.412	4.399	4.412	4.353	4.444	7,937,491	4.4043	0.44%
2019-09-25	0	6.770	6.760	6.770	6.620	6.860	5,922,084	40,078,518	6.7676	4.392	4.386	4.392	4.295	4.450	9,128,360	4.3905	0.15%
2019-09-24	0	6.760	6.750	6.760	6.620	6.790	10,877,098	73,376,457	6.7460	4.386	4.379	4.386	4.295	4.405	16,766,068	4.3765	1.05%
2019-09-23	0	6.690	6.680	6.690	6.590	6.830	8,073,631	53,879,642	6.6735	4.340	4.334	4.340	4.275	4.431	12,444,776	4.3295	-1.47%
2019-09-20	0	6.790	6.790	6.800	6.700	7.010	11,940,988	81,104,539	6.7921	4.405	4.405	4.412	4.347	4.548	18,405,959	4.4064	-2.16%
2019-09-19	0	6.940	6.920	6.940	6.850	7.040	3,139,900	21,735,061	6.9222	4.502	4.489	4.502	4.444	4.567	4,839,873	4.4908	-1.00%
2019-09-18	0	7.010	7.000	7.010	6.900	7.060	5,389,331	37,683,433	6.9922	4.548	4.541	4.548	4.476	4.580	8,307,169	4.5363	0.43%
2019-09-17	0	6.980	6.970	6.980	6.890	7.180	6,854,304	47,792,173	6.9726	4.528	4.522	4.528	4.470	4.658	10,565,293	4.5235	-2.38%
2019-09-16	0	7.150	7.120	7.150	7.040	7.210	10,946,683	77,787,862	7.1061	4.639	4.619	4.639	4.567	4.678	16,873,327	4.6101	-0.69%
2019-09-13	0	7.200	7.200	7.210	6.900	7.230	6,991,236	49,842,262	7.1292	4.671	4.671	4.678	4.476	4.691	10,776,361	4.6251	2.42%
2019-09-12	0	7.030	7.010	7.030	6.930	7.140	8,626,926	60,628,484	7.0278	4.561	4.548	4.561	4.496	4.632	13,297,630	4.5593	1.07%
2019-09-11	0	7.310	7.310	7.320	7.190	7.330	8,588,011	62,465,315	7.2735	4.513	4.513	4.519	4.439	4.525	13,911,629	4.4902	1.95%
2019-09-10	0	7.170	7.170	7.180	7.060	7.250	7,324,524	52,520,918	7.1706	4.426	4.426	4.432	4.358	4.476	11,864,920	4.4266	0.99%
2019-09-09	0	7.100	7.090	7.100	7.050	7.240	7,816,546	55,623,860	7.1162	4.383	4.377	4.383	4.352	4.469	12,661,941	4.3930	-1.11%
2019-09-06	0	7.180	7.170	7.180	7.140	7.260	8,482,385	60,899,293	7.1795	4.432	4.426	4.432	4.408	4.482	13,740,527	4.4321	0.28%
2019-09-05	0	7.160	7.150	7.160	6.990	7.250	11,975,918	85,510,121	7.1402	4.420	4.414	4.420	4.315	4.476	19,399,665	4.4078	1.13%
2019-09-04	0	7.080	7.080	7.090	6.900	7.100	11,677,574	81,893,452	7.0129	4.371	4.371	4.377	4.260	4.383	18,916,380	4.3292	2.91%
2019-09-03	0	6.880	6.880	6.900	6.860	7.070	7,014,288	48,785,231	6.9551	4.247	4.247	4.260	4.235	4.364	11,362,372	4.2936	-0.86%
2019-09-02	0	6.940	6.940	6.950	6.810	7.200	20,895,934	146,673,396	7.0192	4.284	4.284	4.290	4.204	4.445	33,849,105	4.3332	1.61%
2019-08-30	0	6.830	6.830	6.840	6.680	6.950	20,817,862	142,648,983	6.8522	4.216	4.216	4.223	4.124	4.290	33,722,637	4.2301	3.64%
2019-08-29	0	6.590	6.590	6.620	6.550	6.800	21,361,658	141,671,686	6.6321	4.068	4.068	4.087	4.043	4.198	34,603,527	4.0941	3.78%
2019-08-28	0	6.350	6.350	6.380	6.190	6.410	10,686,415	67,667,394	6.3321	3.920	3.920	3.939	3.821	3.957	17,310,812	3.9090	0.79%
2019-08-27	0	6.300	6.290	6.300	6.230	6.410	10,098,884	63,903,144	6.3277	3.889	3.883	3.889	3.846	3.957	16,359,077	3.9063	1.61%
2019-08-26	0	6.200	6.200	6.230	5.910	6.250	15,015,878	90,910,363	6.0543	3.827	3.827	3.846	3.648	3.858	24,324,064	3.7375	-0.64%
2019-08-23	0	6.240	6.240	6.250	6.220	6.410	7,733,600	48,576,500	6.2812	3.852	3.852	3.858	3.840	3.957	12,527,578	3.8776	-2.19%
2019-08-22	0	6.380	6.380	6.390	6.330	6.570	6,243,158	40,069,285	6.4181	3.939	3.939	3.945	3.908	4.056	10,113,227	3.9621	-2.00%
2019-08-21	0	6.510	6.500	6.510	6.250	6.560	10,463,394	67,975,229	6.4965	4.019	4.013	4.019	3.858	4.050	16,949,543	4.0104	2.36%
2019-08-20	0	6.360	6.360	6.370	6.320	6.590	8,920,182	56,847,159	6.3729	3.926	3.926	3.932	3.902	4.068	14,449,710	3.9341	-1.40%
2019-08-19	0	6.450	6.450	6.460	6.090	6.640	16,997,064	110,315,713	6.4903	3.982	3.982	3.988	3.760	4.099	27,533,367	4.0066	6.26%
2019-08-16	0	6.070	6.070	6.080	6.050	6.200	10,355,718	63,166,726	6.0997	3.747	3.747	3.753	3.735	3.827	16,775,120	3.7655	-1.30%
2019-08-15	0	6.150	6.150	6.160	5.880	6.200	8,143,130	49,501,389	6.0789	3.797	3.797	3.803	3.630	3.827	13,190,971	3.7527	2.16%
2019-08-14	0	6.020	6.020	6.030	6.020	6.130	7,355,354	44,568,313	6.0593	3.716	3.716	3.722	3.716	3.784	11,914,861	3.7406	0.67%
2019-08-13	0	5.980	5.980	5.990	5.920	6.160	10,206,484	61,529,470	6.0285	3.692	3.692	3.698	3.655	3.803	16,533,377	3.7215	-2.92%
2019-08-12	0	6.160	6.160	6.170	6.120	6.280	7,803,594	48,142,506	6.1693	3.803	3.803	3.809	3.778	3.877	12,640,960	3.8085	-0.96%
2019-08-09	0	6.220	6.220	6.230	6.200	6.430	6,530,582	40,773,694	6.2435	3.840	3.840	3.846	3.827	3.969	10,578,822	3.8543	-1.27%
2019-08-08	0	6.300	6.290	6.300	6.150	6.350	9,662,618	60,564,754	6.2679	3.889	3.883	3.889	3.797	3.920	15,652,374	3.8694	0.48%
2019-08-07	0	6.270	6.270	6.280	6.220	6.470	12,434,146	78,263,981	6.2943	3.871	3.871	3.877	3.840	3.994	20,141,943	3.8856	-1.10%
2019-08-06	0	6.340	6.340	6.360	6.190	6.430	14,957,232	94,692,231	6.3309	3.914	3.914	3.926	3.821	3.969	24,229,064	3.9082	-3.21%
2019-08-05	0	6.550	6.540	6.550	6.460	6.880	13,962,741	91,768,886	6.5724	4.043	4.037	4.043	3.988	4.247	22,618,098	4.0573	-4.93%
2019-08-02	0	6.890	6.890	6.910	6.760	6.980	16,583,500	113,419,957	6.8393	4.253	4.253	4.266	4.173	4.309	26,863,439	4.2221	-2.82%
2019-08-01	0	7.090	7.090	7.110	7.010	7.450	10,859,118	77,897,654	7.1735	4.377	4.377	4.389	4.327	4.599	17,590,572	4.4284	-3.67%
2019-07-31	0	7.360	7.350	7.360	7.290	7.410	3,156,528	23,211,245	7.3534	4.544	4.537	4.544	4.500	4.574	5,113,227	4.5395	-0.81%
2019-07-30	0	7.420	7.420	7.430	7.410	7.520	4,543,441	33,799,038	7.4391	4.581	4.581	4.587	4.574	4.642	7,359,873	4.5923	-1.33%
2019-07-29	0	7.520	7.500	7.520	7.320	7.540	6,420,976	47,557,678	7.4066	4.642	4.630	4.642	4.519	4.655	10,401,272	4.5723	-0.53%
2019-07-26	0	7.560	7.560	7.570	7.410	7.680	4,569,289	34,518,497	7.5545	4.667	4.667	4.673	4.574	4.741	7,401,744	4.6636	0.67%
2019-07-25	0	7.510	7.490	7.510	7.410	7.570	6,520,760	48,729,585	7.4730	4.636	4.624	4.636	4.574	4.673	10,562,911	4.6133	-0.40%
2019-07-24	0	7.540	7.540	7.550	7.480	7.650	8,154,380	61,613,785	7.5559	4.655	4.655	4.661	4.618	4.723	13,209,195	4.6645	-0.79%
2019-07-23	0	7.600	7.590	7.600	7.580	7.850	11,655,500	89,223,952	7.6551	4.692	4.686	4.692	4.679	4.846	18,880,623	4.7257	-3.18%
2019-07-22	0	7.850	7.830	7.850	7.750	7.940	5,279,618	41,355,928	7.8331	4.846	4.834	4.846	4.784	4.902	8,552,398	4.8356	-0.38%
2019-07-19	0	7.880	7.880	7.910	7.880	7.990	4,987,077	39,443,254	7.9091	4.865	4.865	4.883	4.865	4.932	8,078,514	4.8825	-0.51%
2019-07-18	0	7.920	7.910	7.920	7.900	8.040	3,036,371	24,140,896	7.9506	4.889	4.883	4.889	4.877	4.963	4,918,586	4.9081	-0.75%
2019-07-17	0	7.980	7.970	7.980	7.900	8.050	5,418,000	43,145,530	7.9634	4.926	4.920	4.926	4.877	4.969	8,776,562	4.9160	0.25%
2019-07-16	0	7.960	7.960	7.970	7.900	8.110	6,000,648	47,810,384	7.9675	4.914	4.914	4.920	4.877	5.007	9,720,387	4.9186	-1.24%
2019-07-15	0	8.060	8.050	8.060	7.860	8.100	6,821,118	54,580,365	8.0017	4.976	4.969	4.976	4.852	5.000	11,049,458	4.9396	0.62%
2019-07-12	0	8.010	8.010	8.020	7.930	8.120	5,029,883	40,426,997	8.0374	4.945	4.945	4.951	4.895	5.013	8,147,855	4.9617	1.01%
2019-07-11	0	7.930	7.930	7.960	7.930	8.130	6,387,896	51,253,799	8.0236	4.895	4.895	4.914	4.895	5.019	10,347,686	4.9532	-0.88%
2019-07-10	0	8.000	7.970	8.000	7.900	8.140	5,839,717	46,664,204	7.9908	4.939	4.920	4.939	4.877	5.025	9,459,697	4.9329	-0.62%
2019-07-09	0	8.050	8.040	8.050	7.930	8.300	14,634,577	117,275,891	8.0136	4.969	4.963	4.969	4.895	5.124	23,706,399	4.9470	-2.54%
2019-07-08	0	8.260	8.260	8.270	8.110	8.590	7,533,083	62,256,074	8.2644	5.099	5.099	5.105	5.007	5.303	12,202,763	5.1018	-2.82%
2019-07-05	0	8.500	8.490	8.500	8.330	8.500	6,286,266	53,075,915	8.4432	5.247	5.241	5.247	5.142	5.247	10,183,057	5.2122	0.95%
2019-07-04	0	8.420	8.420	8.430	8.390	8.630	6,600,044	55,873,364	8.4656	5.198	5.198	5.204	5.179	5.328	10,691,342	5.2260	0.00%
2019-07-03	0	8.420	8.410	8.420	8.210	8.550	15,139,454	128,004,431	8.4550	5.198	5.192	5.198	5.068	5.278	24,524,244	5.2195	1.69%
2019-07-02	0	8.280	8.270	8.280	8.040	8.390	12,787,358	105,795,584	8.2735	5.111	5.105	5.111	4.963	5.179	20,714,108	5.1074	4.41%
2019-06-28	0	7.930	7.930	7.950	7.810	7.960	6,429,786	50,756,602	7.8940	4.895	4.895	4.908	4.821	4.914	10,415,543	4.8732	0.38%
2019-06-27	0	7.900	7.890	7.900	7.770	7.930	6,350,073	49,755,764	7.8355	4.877	4.871	4.877	4.797	4.895	10,286,417	4.8370	0.89%
2019-06-26	0	7.830	7.820	7.830	7.820	7.930	3,094,000	24,246,155	7.8365	4.834	4.827	4.834	4.827	4.895	5,011,938	4.8377	-1.01%
2019-06-25	0	7.910	7.870	7.910	7.810	8.010	4,700,226	36,936,749	7.8585	4.883	4.858	4.883	4.821	4.945	7,613,847	4.8513	0.38%
2019-06-24	0	7.880	7.880	7.890	7.830	8.160	8,146,958	64,898,777	7.9660	4.865	4.865	4.871	4.834	5.037	13,197,172	4.9176	0.00%
2019-06-21	0	7.880	7.860	7.880	7.800	8.010	6,831,576	53,711,149	7.8622	4.865	4.852	4.865	4.815	4.945	11,066,399	4.8535	-1.25%
2019-06-20	0	7.980	7.970	7.980	7.880	8.080	5,509,618	44,048,390	7.9948	4.926	4.920	4.926	4.865	4.988	8,924,973	4.9354	1.40%
2019-06-19	0	7.870	7.860	7.870	7.800	8.150	11,600,118	92,219,074	7.9498	4.858	4.852	4.858	4.815	5.031	18,790,910	4.9076	1.42%
2019-06-18	0	7.760	7.760	7.770	7.510	7.830	7,518,958	57,580,466	7.6580	4.790	4.790	4.797	4.636	4.834	12,179,882	4.7275	0.00%
2019-06-17	0	7.760	7.760	7.770	7.750	8.000	4,478,068	34,955,730	7.8060	4.790	4.790	4.797	4.784	4.939	7,253,976	4.8188	-2.63%
2019-06-14	0	7.970	7.940	7.970	7.820	8.190	4,385,049	34,950,611	7.9704	4.920	4.902	4.920	4.827	5.056	7,103,295	4.9203	-2.33%
2019-06-13	0	8.160	8.150	8.160	7.800	8.210	5,318,000	42,677,957	8.0252	5.037	5.031	5.037	4.815	5.068	8,614,573	4.9542	2.51%
2019-06-12	0	7.960	7.950	7.960	7.800	8.180	6,204,524	49,199,522	7.9296	4.914	4.908	4.914	4.815	5.050	10,050,644	4.8952	-2.66%
2019-06-11	0	8.530	8.520	8.530	8.320	8.560	6,274,455	53,294,429	8.4939	5.048	5.042	5.048	4.924	5.066	10,602,438	5.0266	2.52%
2019-06-10	0	8.320	8.320	8.350	8.050	8.460	10,730,230	89,413,639	8.3329	4.924	4.924	4.941	4.764	5.007	18,131,709	4.9313	4.52%
2019-06-06	0	7.960	7.960	7.980	7.910	8.040	2,248,678	17,915,053	7.9669	4.711	4.711	4.723	4.681	4.758	3,799,767	4.7148	0.89%
2019-06-05	0	7.890	7.890	7.920	7.860	8.050	2,703,000	21,443,570	7.9332	4.669	4.669	4.687	4.651	4.764	4,567,471	4.6948	0.64%
2019-06-04	0	7.840	7.840	7.880	7.800	7.900	1,977,999	15,531,351	7.8521	4.640	4.640	4.663	4.616	4.675	3,342,380	4.6468	-0.25%
2019-06-03	0	7.860	7.850	7.860	7.700	7.950	4,593,316	35,922,933	7.8207	4.651	4.646	4.651	4.557	4.705	7,761,685	4.6282	-0.13%
2019-05-31	0	7.870	7.870	7.910	7.820	8.040	6,436,797	50,980,483	7.9202	4.657	4.657	4.681	4.628	4.758	10,876,759	4.6871	0.25%
2019-05-30	0	7.850	7.850	7.870	7.820	8.080	3,461,118	27,252,569	7.8739	4.646	4.646	4.657	4.628	4.782	5,848,522	4.6597	-0.76%
2019-05-29	0	7.910	7.910	7.930	7.860	8.030	3,533,891	28,085,422	7.9474	4.681	4.681	4.693	4.651	4.752	5,971,492	4.7033	0.00%
2019-05-28	0	7.910	7.910	7.930	7.800	8.080	7,946,044	63,066,701	7.9369	4.681	4.681	4.693	4.616	4.782	13,427,052	4.6970	1.41%
2019-05-27	0	7.800	7.800	7.810	7.650	7.880	3,448,000	26,785,240	7.7683	4.616	4.616	4.622	4.527	4.663	5,826,355	4.5973	0.00%
2019-05-24	0	7.800	7.800	7.820	7.690	7.900	3,199,652	24,877,412	7.7750	4.616	4.616	4.628	4.551	4.675	5,406,702	4.6012	-0.51%
2019-05-23	0	7.840	7.830	7.840	7.750	7.990	4,715,253	36,900,607	7.8258	4.640	4.634	4.640	4.586	4.728	7,967,732	4.6313	-0.25%
2019-05-22	0	7.860	7.850	7.860	7.730	7.950	5,088,000	40,115,117	7.8843	4.651	4.646	4.651	4.575	4.705	8,597,592	4.6659	-0.25%
2019-05-21	0	7.880	7.880	7.890	7.660	7.970	4,835,875	38,040,754	7.8664	4.663	4.663	4.669	4.533	4.717	8,171,556	4.6553	0.25%
2019-05-20	0	7.860	7.860	7.910	7.690	8.160	11,387,029	89,435,086	7.8541	4.651	4.651	4.681	4.551	4.829	19,241,554	4.6480	-3.68%
2019-05-17	0	8.160	8.160	8.170	8.110	8.480	8,475,000	69,572,460	8.2091	4.829	4.829	4.835	4.799	5.018	14,320,871	4.8581	-2.74%
2019-05-16	0	8.390	8.390	8.400	8.220	8.530	5,860,510	49,318,233	8.4153	4.965	4.965	4.971	4.865	5.048	9,902,962	4.9801	0.96%
2019-05-15	0	8.310	8.310	8.330	8.240	8.460	4,870,496	40,575,842	8.3309	4.918	4.918	4.930	4.876	5.007	8,230,058	4.9302	-0.60%
2019-05-14	0	8.360	8.360	8.390	8.040	8.420	10,658,558	88,068,632	8.2627	4.947	4.947	4.965	4.758	4.983	18,010,599	4.8898	-1.88%
2019-05-10	0	8.520	8.520	8.540	8.400	8.820	8,329,450	71,386,194	8.5703	5.042	5.042	5.054	4.971	5.220	14,074,923	5.0719	0.95%
2019-05-09	0	8.440	8.440	8.460	8.340	8.700	9,344,531	79,198,798	8.4754	4.995	4.995	5.007	4.936	5.149	15,790,185	5.0157	-2.88%
2019-05-08	0	8.690	8.690	8.700	8.550	8.890	8,865,393	77,815,789	8.7775	5.143	5.143	5.149	5.060	5.261	14,980,548	5.1945	-1.25%
2019-05-07	0	8.800	8.790	8.800	8.620	9.080	13,768,376	120,882,551	8.7797	5.208	5.202	5.208	5.101	5.373	23,265,502	5.1958	1.38%
2019-05-06	0	8.680	8.680	8.690	8.480	9.000	19,444,641	168,329,533	8.6569	5.137	5.137	5.143	5.018	5.326	32,857,131	5.1231	-6.16%
2019-05-03	0	9.250	9.240	9.250	9.100	9.340	3,107,000	28,549,851	9.1889	5.474	5.468	5.474	5.385	5.527	5,250,141	5.4379	0.22%
2019-05-02	0	9.230	9.220	9.230	9.120	9.320	4,978,562	45,966,656	9.2329	5.462	5.456	5.462	5.397	5.516	8,412,666	5.4640	0.54%
2019-04-30	0	9.180	9.180	9.220	9.110	9.330	7,342,456	67,617,933	9.2092	5.433	5.433	5.456	5.391	5.521	12,407,122	5.4499	0.11%
2019-04-29	0	9.170	9.160	9.170	9.150	9.380	4,979,362	45,944,052	9.2269	5.427	5.421	5.427	5.415	5.551	8,414,018	5.4604	0.11%
2019-04-26	0	9.160	9.130	9.160	9.000	9.280	6,838,336	62,431,392	9.1296	5.421	5.403	5.421	5.326	5.492	11,555,271	5.4028	0.00%
2019-04-25	0	9.160	9.140	9.160	9.070	9.410	7,726,748	71,178,499	9.2120	5.421	5.409	5.421	5.368	5.569	13,056,491	5.4516	-1.61%
2019-04-24	0	9.310	9.310	9.320	9.230	9.590	14,380,238	134,627,062	9.3619	5.510	5.510	5.516	5.462	5.675	24,299,413	5.5403	1.86%
2019-04-23	0	9.140	9.130	9.140	8.820	9.340	16,201,254	148,155,378	9.1447	5.409	5.403	5.409	5.220	5.527	27,376,526	5.4118	-2.56%
2019-04-18	0	9.380	9.340	9.380	9.230	9.500	10,822,503	101,160,032	9.3472	5.551	5.527	5.551	5.462	5.622	18,287,630	5.5316	-0.64%
2019-04-17	0	9.440	9.430	9.440	9.370	9.620	7,686,904	72,549,457	9.4381	5.587	5.581	5.587	5.545	5.693	12,989,163	5.5854	-1.26%
2019-04-16	0	9.560	9.560	9.570	9.320	9.790	15,698,437	149,397,400	9.5167	5.658	5.658	5.663	5.516	5.794	26,526,877	5.6319	-1.95%
2019-04-15	0	9.750	9.750	9.790	9.640	10.00	17,339,208	170,194,286	9.8156	5.770	5.770	5.794	5.705	5.918	29,299,416	5.8088	1.67%
2019-04-12	0	9.590	9.580	9.590	9.370	9.740	7,938,930	75,869,737	9.5567	5.675	5.669	5.675	5.545	5.764	13,415,031	5.6556	2.13%
2019-04-11	0	9.390	9.390	9.400	9.330	9.570	6,689,000	62,881,006	9.4007	5.557	5.557	5.563	5.521	5.663	11,302,927	5.5632	-0.53%
2019-04-10	0	9.440	9.440	9.480	9.270	9.500	6,740,193	63,518,452	9.4238	5.587	5.587	5.610	5.486	5.622	11,389,431	5.5770	-0.74%
2019-04-09	0	9.510	9.490	9.510	9.230	9.590	13,263,993	125,200,632	9.4391	5.628	5.616	5.628	5.462	5.675	22,413,207	5.5860	2.26%
2019-04-08	0	9.300	9.270	9.300	9.130	9.400	6,221,621	57,738,248	9.2803	5.504	5.486	5.504	5.403	5.563	10,513,160	5.4920	0.98%
2019-04-04	0	9.210	9.200	9.210	9.110	9.430	15,870,853	146,106,092	9.2059	5.450	5.445	5.450	5.391	5.581	26,818,222	5.4480	-2.02%
2019-04-03	0	9.400	9.370	9.400	9.340	9.580	9,608,399	90,758,547	9.4458	5.563	5.545	5.563	5.527	5.669	16,236,064	5.5899	-0.42%
2019-04-02	0	9.440	9.440	9.470	9.270	9.670	11,540,871	109,178,882	9.4602	5.587	5.587	5.604	5.486	5.723	19,501,513	5.5985	-2.28%
2019-04-01	0	9.660	9.650	9.660	9.530	9.830	22,133,499	214,359,715	9.6849	5.717	5.711	5.717	5.640	5.817	37,400,705	5.7314	2.01%
2019-03-29	0	9.470	9.460	9.470	9.000	9.500	24,309,890	227,635,578	9.3639	5.604	5.598	5.604	5.326	5.622	41,078,323	5.5415	4.30%
2019-03-28	0	9.080	9.050	9.080	8.890	9.150	19,288,553	173,971,858	9.0194	5.373	5.356	5.373	5.261	5.415	32,593,377	5.3376	-1.09%
2019-03-27	0	9.180	9.170	9.180	8.600	9.180	43,322,123	390,182,237	9.0065	5.433	5.427	5.433	5.089	5.433	73,204,781	5.3300	7.75%
2019-03-26	0	8.520	8.500	8.520	8.200	8.520	31,510,829	265,980,370	8.4409	5.042	5.030	5.042	4.853	5.042	53,246,313	4.9953	3.52%
2019-03-25	0	8.230	8.190	8.230	7.990	8.300	8,876,574	72,611,782	8.1802	4.870	4.847	4.870	4.728	4.912	14,999,442	4.8410	-0.96%
2019-03-22	0	8.310	8.280	8.310	8.130	8.310	8,152,512	67,050,097	8.2245	4.918	4.900	4.918	4.811	4.918	13,775,937	4.8672	1.34%
2019-03-21	0	8.200	8.200	8.210	8.110	8.310	8,452,004	69,379,387	8.2086	4.853	4.853	4.859	4.799	4.918	14,282,012	4.8578	-0.36%
2019-03-20	0	8.230	8.230	8.240	7.980	8.260	8,717,216	70,957,673	8.1399	4.870	4.870	4.876	4.723	4.888	14,730,162	4.8172	0.73%
2019-03-19	0	8.170	8.150	8.170	8.080	8.410	10,744,644	87,747,619	8.1666	4.835	4.823	4.835	4.782	4.977	18,156,066	4.8330	-0.85%
2019-03-18	0	8.240	8.240	8.300	7.900	8.400	19,132,042	157,739,572	8.2448	4.876	4.876	4.912	4.675	4.971	32,328,908	4.8792	4.83%
2019-03-15	0	7.860	7.860	7.880	7.650	7.900	16,914,931	132,212,769	7.8163	4.651	4.651	4.663	4.527	4.675	28,582,482	4.6257	1.16%
2019-03-14	0	7.770	7.770	7.780	7.710	8.250	18,427,657	145,794,767	7.9117	4.598	4.598	4.604	4.563	4.882	31,138,654	4.6821	-2.75%
2019-03-13	0	7.990	7.980	7.990	7.830	8.070	12,919,288	102,904,020	7.9651	4.728	4.723	4.728	4.634	4.776	21,830,732	4.7137	-0.13%
2019-03-12	0	8.000	7.990	8.000	7.920	8.150	10,933,000	87,835,865	8.0340	4.734	4.728	4.734	4.687	4.823	18,474,345	4.7545	0.88%
2019-03-11	0	7.930	7.930	7.940	7.700	8.000	9,306,118	73,109,628	7.8561	4.693	4.693	4.699	4.557	4.734	15,725,276	4.6492	-0.13%
2019-03-08	0	7.940	7.930	7.940	7.930	8.290	23,342,678	188,325,984	8.0679	4.699	4.693	4.699	4.693	4.906	39,443,949	4.7745	-4.80%
2019-03-07	0	8.340	8.340	8.360	8.340	8.600	9,744,720	82,190,083	8.4343	4.936	4.936	4.947	4.936	5.089	16,466,416	4.9914	-3.25%
2019-03-06	0	8.620	8.610	8.620	8.380	8.680	13,093,493	112,503,067	8.5923	5.101	5.095	5.101	4.959	5.137	22,125,100	5.0849	2.74%
2019-03-05	0	8.390	8.380	8.390	7.950	8.570	18,676,513	156,035,774	8.3547	4.965	4.959	4.965	4.705	5.072	31,559,165	4.9442	3.58%
2019-03-04	0	8.100	8.090	8.100	7.650	8.150	21,953,236	175,764,765	8.0063	4.794	4.788	4.794	4.527	4.823	37,096,100	4.7381	5.19%
2019-03-01	0	7.700	7.700	7.720	7.310	7.730	11,257,000	84,999,878	7.5508	4.557	4.557	4.569	4.326	4.575	19,021,834	4.4685	4.34%
2019-02-28	0	7.380	7.380	7.390	7.350	7.530	13,842,618	103,015,989	7.4419	4.367	4.367	4.373	4.350	4.456	23,390,955	4.4041	-0.27%
2019-02-27	0	7.400	7.390	7.400	7.300	7.480	12,216,608	90,326,192	7.3937	4.379	4.373	4.379	4.320	4.427	20,643,358	4.3756	-0.27%
2019-02-26	0	7.420	7.420	7.440	7.390	7.700	9,258,627	69,330,524	7.4882	4.391	4.391	4.403	4.373	4.557	15,645,026	4.4315	-3.39%
2019-02-25	0	7.680	7.670	7.680	7.550	7.760	9,540,917	73,069,844	7.6586	4.545	4.539	4.545	4.468	4.592	16,122,034	4.5323	0.13%
2019-02-22	0	7.670	7.670	7.690	7.500	7.740	7,596,756	58,228,096	7.6649	4.539	4.539	4.551	4.438	4.580	12,836,833	4.5360	1.19%
2019-02-21	0	7.580	7.580	7.590	7.520	7.750	7,573,251	57,819,717	7.6347	4.486	4.486	4.492	4.450	4.586	12,797,115	4.5182	-0.52%
2019-02-20	0	7.620	7.620	7.640	7.380	7.720	10,497,959	80,043,375	7.6247	4.509	4.509	4.521	4.367	4.569	17,739,223	4.5122	2.83%
2019-02-19	0	7.410	7.410	7.420	7.360	7.650	5,372,000	40,227,210	7.4883	4.385	4.385	4.391	4.356	4.527	9,077,489	4.4315	-0.40%
2019-02-18	0	7.440	7.440	7.460	7.270	7.570	8,612,639	64,327,777	7.4690	4.403	4.403	4.415	4.302	4.480	14,553,450	4.4201	2.76%
2019-02-15	0	7.240	7.240	7.270	7.180	7.500	10,031,784	72,691,232	7.2461	4.285	4.285	4.302	4.249	4.438	16,951,490	4.2882	-3.47%
2019-02-14	0	7.500	7.490	7.500	7.480	7.620	6,297,800	47,378,433	7.5230	4.438	4.433	4.438	4.427	4.509	10,641,885	4.4521	-1.19%
2019-02-13	0	7.590	7.580	7.590	7.480	7.690	12,446,642	94,224,120	7.5702	4.492	4.486	4.492	4.427	4.551	21,032,065	4.4800	-0.13%
2019-02-12	0	7.600	7.590	7.600	7.550	7.700	4,151,055	31,567,299	7.6046	4.498	4.492	4.498	4.468	4.557	7,014,362	4.5004	-1.30%
2019-02-11	0	7.700	7.690	7.700	7.570	7.700	7,638,462	58,535,219	7.6632	4.557	4.551	4.557	4.480	4.557	12,907,307	4.5350	0.65%
2019-02-08	0	7.650	7.650	7.670	7.570	7.780	8,076,179	61,959,616	7.6719	4.527	4.527	4.539	4.480	4.604	13,646,952	4.5402	-0.65%
2019-02-04	0	7.700	7.670	7.700	7.550	7.730	2,771,500	21,299,252	7.6851	4.557	4.539	4.557	4.468	4.575	4,683,220	4.5480	1.45%
2019-02-01	0	7.590	7.580	7.590	7.470	7.790	11,480,625	86,965,269	7.5750	4.492	4.486	4.492	4.421	4.610	19,399,710	4.4828	-1.43%
2019-01-31	0	7.700	7.690	7.700	7.690	8.150	18,775,866	146,477,293	7.8014	4.557	4.551	4.557	4.551	4.823	31,727,050	4.6168	-3.39%
2019-01-30	0	7.970	7.960	7.970	7.610	8.060	14,653,550	115,835,963	7.9050	4.717	4.711	4.717	4.504	4.770	24,761,250	4.6781	3.10%
2019-01-29	0	7.730	7.720	7.730	7.560	7.770	7,908,000	60,728,537	7.6794	4.575	4.569	4.575	4.474	4.598	13,362,766	4.5446	0.78%
2019-01-28	0	7.670	7.670	7.680	7.540	7.800	8,252,132	63,264,751	7.6665	4.539	4.539	4.545	4.462	4.616	13,944,273	4.5370	0.66%
2019-01-25	0	7.620	7.620	7.640	7.550	7.740	6,782,136	51,932,822	7.6573	4.509	4.509	4.521	4.468	4.580	11,460,306	4.5315	1.33%
2019-01-24	0	7.520	7.510	7.520	7.390	7.560	8,372,232	62,744,188	7.4943	4.450	4.444	4.450	4.373	4.474	14,147,215	4.4351	0.67%
2019-01-23	0	7.470	7.440	7.470	7.420	7.600	5,353,614	40,054,183	7.4817	4.421	4.403	4.421	4.391	4.498	9,046,420	4.4276	-1.71%
2019-01-22	0	7.600	7.580	7.600	7.420	7.810	6,591,500	49,862,575	7.5647	4.498	4.486	4.498	4.391	4.622	11,138,173	4.4767	-2.69%
2019-01-21	0	7.810	7.800	7.810	7.540	7.880	12,291,797	95,922,820	7.8038	4.622	4.616	4.622	4.462	4.663	20,770,411	4.6182	3.17%
2019-01-18	0	7.570	7.560	7.570	7.430	7.650	4,486,190	33,756,606	7.5246	4.480	4.474	4.480	4.397	4.527	7,580,666	4.4530	1.75%
2019-01-17	0	7.440	7.430	7.440	7.310	7.750	16,693,045	126,095,888	7.5538	4.403	4.397	4.403	4.326	4.586	28,207,544	4.4703	0.13%
2019-01-16	0	7.430	7.410	7.430	7.160	7.460	8,217,240	60,621,135	7.3773	4.397	4.385	4.397	4.237	4.415	13,885,313	4.3658	1.09%
2019-01-15	0	7.350	7.340	7.350	7.140	7.350	11,318,558	82,162,038	7.2591	4.350	4.344	4.350	4.225	4.350	19,125,853	4.2959	1.80%
2019-01-14	0	7.220	7.200	7.220	7.000	7.230	7,799,756	55,747,598	7.1474	4.273	4.261	4.273	4.143	4.279	13,179,858	4.2298	1.40%
2019-01-11	0	7.120	7.110	7.120	6.920	7.130	10,115,574	71,221,761	7.0408	4.214	4.208	4.214	4.095	4.219	17,093,077	4.1667	2.45%
2019-01-10	0	6.950	6.940	6.950	6.810	7.170	13,434,675	93,090,331	6.9291	4.113	4.107	4.113	4.030	4.243	22,701,621	4.1006	-2.25%
2019-01-09	0	7.110	7.100	7.110	7.020	7.230	5,933,380	42,269,122	7.1240	4.208	4.202	4.208	4.154	4.279	10,026,096	4.2159	0.42%
2019-01-08	0	7.080	7.080	7.090	7.040	7.300	9,217,874	65,992,959	7.1592	4.190	4.190	4.196	4.166	4.320	15,576,163	4.2368	-0.56%
2019-01-07	0	7.120	7.110	7.120	6.800	7.200	17,715,313	125,365,047	7.0766	4.214	4.208	4.214	4.024	4.261	29,934,950	4.1879	7.07%
2019-01-04	0	6.650	6.630	6.650	6.280	6.660	7,554,600	49,269,023	6.5217	3.935	3.924	3.935	3.716	3.941	12,765,599	3.8595	2.94%
2019-01-03	0	6.460	6.450	6.460	6.400	6.750	10,205,054	66,239,206	6.4908	3.823	3.817	3.823	3.787	3.995	17,244,278	3.8412	-3.73%
2019-01-02	0	6.710	6.680	6.710	6.560	7.040	7,433,849	49,522,767	6.6618	3.971	3.953	3.971	3.882	4.166	12,561,556	3.9424	-3.17%
2018-12-31	0	6.930	6.910	6.930	6.750	7.030	4,070,000	28,303,545	6.9542	4.101	4.089	4.101	3.995	4.160	6,877,397	4.1154	2.97%
2018-12-28	0	6.730	6.720	6.730	6.450	6.790	2,434,292	16,307,758	6.6992	3.983	3.977	3.983	3.817	4.018	4,113,414	3.9645	1.20%
2018-12-27	0	6.650	6.620	6.650	6.540	6.840	4,031,591	26,887,728	6.6693	3.935	3.918	3.935	3.870	4.048	6,812,495	3.9468	0.30%
2018-12-24	0	6.630	6.590	6.630	6.380	6.700	4,560,600	29,842,340	6.5435	3.924	3.900	3.924	3.776	3.965	7,706,403	3.8724	-1.63%
2018-12-21	0	6.740	6.740	6.750	6.370	6.750	9,490,765	62,678,926	6.6042	3.989	3.989	3.995	3.770	3.995	16,037,288	3.9083	1.51%
2018-12-20	0	6.640	6.630	6.640	6.440	6.680	7,969,000	52,563,450	6.5960	3.930	3.924	3.930	3.811	3.953	13,465,843	3.9035	1.53%
2018-12-19	0	6.540	6.500	6.540	6.420	6.630	8,151,157	53,017,937	6.5043	3.870	3.847	3.870	3.799	3.924	13,773,648	3.8492	0.15%
2018-12-18	0	6.530	6.520	6.530	6.420	6.840	12,505,631	82,011,203	6.5579	3.864	3.858	3.864	3.799	4.048	21,131,743	3.8809	-4.95%
2018-12-17	0	6.870	6.850	6.870	6.710	6.990	5,440,286	37,053,705	6.8110	4.066	4.054	4.066	3.971	4.137	9,192,877	4.0307	-1.29%
2018-12-14	0	6.960	6.930	6.960	6.860	7.030	7,749,000	53,723,542	6.9330	4.119	4.101	4.119	4.060	4.160	13,094,092	4.1029	-1.69%
2018-12-13	0	7.080	7.080	7.090	6.860	7.140	13,045,618	92,341,803	7.0784	4.190	4.190	4.196	4.060	4.225	22,044,201	4.1889	3.51%
2018-12-12	0	6.840	6.840	6.850	6.500	7.030	11,064,899	76,437,247	6.9081	4.048	4.048	4.054	3.847	4.160	18,697,226	4.0882	1.94%
2018-12-11	0	6.710	6.710	6.720	6.570	6.780	3,586,500	23,989,752	6.6889	3.971	3.971	3.977	3.888	4.012	6,060,390	3.9585	0.15%
2018-12-10	0	6.700	6.700	6.710	6.560	6.850	4,021,000	26,703,950	6.6411	3.965	3.965	3.971	3.882	4.054	6,794,598	3.9302	-2.19%
2018-12-07	0	6.850	6.840	6.850	6.650	6.940	7,302,872	49,759,093	6.8136	4.054	4.048	4.054	3.935	4.107	12,340,234	4.0323	0.29%
2018-12-06	0	6.830	6.830	6.840	6.780	7.110	5,470,084	37,469,212	6.8498	4.042	4.042	4.048	4.012	4.208	9,243,229	4.0537	-3.67%
2018-12-05	0	7.090	7.090	7.100	6.760	7.100	6,710,675	46,894,011	6.9880	4.196	4.196	4.202	4.001	4.202	11,339,553	4.1354	0.71%
2018-12-04	0	7.040	7.030	7.040	6.880	7.130	7,467,580	52,038,202	6.9685	4.166	4.160	4.166	4.072	4.219	12,618,554	4.1239	-0.85%
2018-12-03	0	7.100	7.080	7.100	6.970	7.260	15,106,164	107,024,234	7.0848	4.202	4.190	4.202	4.125	4.296	25,526,067	4.1927	2.01%
2018-11-30	0	6.960	6.950	6.960	6.620	6.960	14,572,303	100,461,045	6.8940	4.119	4.113	4.119	3.918	4.119	24,623,960	4.0798	2.50%
2018-11-29	0	6.790	6.770	6.790	6.740	6.920	8,948,017	61,031,968	6.8207	4.018	4.006	4.018	3.989	4.095	15,120,164	4.0365	0.30%
2018-11-28	0	6.770	6.750	6.770	6.360	6.860	8,900,462	59,501,292	6.6852	4.006	3.995	4.006	3.764	4.060	15,039,807	3.9563	5.29%
2018-11-27	0	6.430	6.400	6.430	6.300	6.450	3,085,761	19,724,055	6.3920	3.805	3.787	3.805	3.728	3.817	5,214,252	3.7827	0.00%
2018-11-26	0	6.430	6.390	6.430	6.370	6.570	5,090,500	32,911,420	6.4653	3.805	3.782	3.805	3.770	3.888	8,601,816	3.8261	0.31%
2018-11-23	0	6.410	6.390	6.410	6.340	6.650	5,073,585	32,418,945	6.3898	3.793	3.782	3.793	3.752	3.935	8,573,234	3.7814	-1.99%
2018-11-22	0	6.540	6.540	6.550	6.460	6.840	10,012,373	65,975,019	6.5893	3.870	3.870	3.876	3.823	4.048	16,918,690	3.8995	-4.39%
2018-11-21	0	6.840	6.840	6.850	6.210	6.890	18,520,539	122,188,296	6.5974	4.048	4.048	4.054	3.675	4.077	31,295,604	3.9043	8.57%
2018-11-20	0	6.300	6.300	6.310	6.260	6.510	7,461,500	47,436,321	6.3575	3.728	3.728	3.734	3.705	3.853	12,608,280	3.7623	-3.23%
2018-11-19	0	6.510	6.500	6.510	6.180	6.510	8,460,118	54,063,726	6.3904	3.853	3.847	3.853	3.657	3.853	14,295,723	3.7818	5.51%
2018-11-16	0	6.170	6.160	6.170	6.030	6.240	7,788,567	47,826,419	6.1406	3.651	3.645	3.651	3.569	3.693	13,160,951	3.6340	0.49%
2018-11-15	0	6.140	6.130	6.140	6.020	6.160	8,104,500	49,510,285	6.1090	3.634	3.628	3.634	3.563	3.645	13,694,808	3.6153	1.32%
2018-11-14	0	6.060	6.050	6.060	5.980	6.240	10,026,500	60,938,000	6.0777	3.586	3.580	3.586	3.539	3.693	16,942,562	3.5967	1.17%
2018-11-13	0	5.990	5.980	5.990	5.730	6.130	11,929,068	71,193,355	5.9681	3.545	3.539	3.545	3.391	3.628	20,157,480	3.5319	0.67%
2018-11-12	0	5.950	5.950	5.960	5.850	6.150	10,101,295	60,078,879	5.9476	3.521	3.521	3.527	3.462	3.640	17,068,948	3.5198	-2.14%
2018-11-09	0	6.080	6.070	6.080	5.980	6.380	7,503,500	45,774,125	6.1004	3.598	3.592	3.598	3.539	3.776	12,679,251	3.6102	-5.00%
2018-11-08	0	6.400	6.390	6.400	6.330	6.680	7,609,544	48,667,658	6.3956	3.787	3.782	3.787	3.746	3.953	12,858,442	3.7849	-2.44%
2018-11-07	0	6.560	6.550	6.560	6.280	6.590	5,745,418	36,994,179	6.4389	3.882	3.876	3.882	3.716	3.900	9,708,482	3.8105	1.71%
2018-11-06	0	6.450	6.440	6.450	6.290	6.610	9,072,400	58,061,496	6.3998	3.817	3.811	3.817	3.722	3.912	15,330,344	3.7874	0.31%
2018-11-05	0	6.430	6.430	6.450	6.250	6.600	10,128,460	64,876,548	6.4054	3.805	3.805	3.817	3.699	3.906	17,114,851	3.7907	-3.16%
2018-11-02	0	6.640	6.640	6.650	6.400	6.690	14,729,800	96,680,567	6.5636	3.930	3.930	3.935	3.787	3.959	24,890,096	3.8843	6.58%
2018-11-01	0	6.230	6.230	6.280	6.040	6.440	13,095,654	82,268,132	6.2821	3.687	3.687	3.716	3.574	3.811	22,128,751	3.7177	4.01%
2018-10-31	0	5.990	5.990	6.000	5.860	6.050	6,060,525	36,221,066	5.9766	3.545	3.545	3.551	3.468	3.580	10,240,943	3.5369	2.04%
2018-10-30	0	5.870	5.840	5.870	5.610	5.900	3,966,500	22,971,735	5.7914	3.474	3.456	3.474	3.320	3.492	6,702,505	3.4273	2.26%
2018-10-29	0	5.740	5.740	5.750	5.710	6.000	6,757,237	39,043,430	5.7780	3.397	3.397	3.403	3.379	3.551	11,418,232	3.4194	-2.55%
2018-10-26	0	5.890	5.890	5.900	5.750	6.070	10,551,228	62,219,628	5.8969	3.486	3.486	3.492	3.403	3.592	17,829,235	3.4898	0.00%
2018-10-25	0	5.890	5.890	5.900	5.490	5.930	14,326,257	83,268,414	5.8123	3.486	3.486	3.492	3.249	3.509	24,208,197	3.4397	2.97%
2018-10-24	0	5.720	5.700	5.720	5.590	5.890	11,663,892	66,910,696	5.7366	3.385	3.373	3.385	3.308	3.486	19,709,391	3.3949	2.33%
2018-10-23	0	5.590	5.590	5.600	5.490	5.730	12,841,020	71,790,222	5.5907	3.308	3.308	3.314	3.249	3.391	21,698,476	3.3085	-1.93%
2018-10-22	0	5.700	5.690	5.700	5.550	5.780	13,546,059	77,007,102	5.6848	3.373	3.367	3.373	3.284	3.421	22,889,836	3.3642	4.01%
2018-10-19	0	5.480	5.480	5.490	5.010	5.500	14,536,657	78,081,829	5.3714	3.243	3.243	3.249	2.965	3.255	24,563,727	3.1787	6.00%
2018-10-18	0	5.170	5.160	5.170	4.840	5.250	35,170,500	176,829,142	5.0278	3.060	3.054	3.060	2.864	3.107	59,430,346	2.9754	-0.19%
2018-10-16	0	5.180	5.170	5.180	5.040	5.440	21,415,222	111,186,419	5.1919	3.065	3.060	3.065	2.983	3.219	36,186,976	3.0726	-2.63%
2018-10-15	0	5.320	5.310	5.320	5.270	5.640	13,649,872	73,808,998	5.4073	3.148	3.142	3.148	3.119	3.338	23,065,257	3.2000	-4.32%
2018-10-12	0	5.560	5.550	5.560	5.430	5.810	47,031,632	261,768,771	5.5658	3.290	3.284	3.290	3.213	3.438	79,473,028	3.2938	-1.94%
2018-10-11	0	5.670	5.660	5.670	5.640	6.000	17,674,152	101,727,188	5.7557	3.355	3.350	3.355	3.338	3.551	29,865,397	3.4062	-7.80%
2018-10-10	0	6.150	6.140	6.150	6.140	6.450	7,099,112	44,126,296	6.2157	3.640	3.634	3.640	3.634	3.817	11,995,925	3.6784	-1.60%
2018-10-09	0	6.250	6.250	6.270	6.080	6.460	7,083,801	44,481,820	6.2794	3.699	3.699	3.711	3.598	3.823	11,970,053	3.7161	0.32%
2018-10-08	0	6.230	6.230	6.250	6.190	6.750	10,859,892	68,755,484	6.3311	3.687	3.687	3.699	3.663	3.995	18,350,809	3.7467	-6.88%
2018-10-05	0	6.690	6.690	6.710	6.450	6.730	5,680,842	37,342,902	6.5735	3.959	3.959	3.971	3.817	3.983	9,599,363	3.8901	-1.18%
2018-10-04	0	6.770	6.760	6.770	6.700	6.950	3,359,216	22,788,977	6.7840	4.006	4.001	4.006	3.965	4.113	5,676,330	4.0147	-2.03%
2018-10-03	0	6.910	6.900	6.910	6.830	7.020	6,121,676	42,358,794	6.9195	4.089	4.083	4.089	4.042	4.154	10,344,275	4.0949	0.73%
2018-10-02	0	6.860	6.860	6.870	6.830	7.250	8,366,742	58,019,980	6.9346	4.060	4.060	4.066	4.042	4.291	14,137,939	4.1039	-4.19%
2018-09-28	0	7.160	7.150	7.160	7.060	7.600	12,509,256	89,723,519	7.1726	4.237	4.231	4.237	4.178	4.498	21,137,869	4.2447	-4.41%
2018-09-27	0	7.490	7.460	7.490	7.430	7.630	3,867,548	28,961,193	7.4883	4.433	4.415	4.433	4.397	4.515	6,535,298	4.4315	-0.13%
2018-09-26	0	7.500	7.500	7.520	7.450	7.760	9,366,928	70,810,725	7.5597	4.438	4.438	4.450	4.409	4.592	15,828,031	4.4738	-3.60%
2018-09-24	0	7.780	7.780	7.790	7.580	7.990	5,731,583	44,049,823	7.6855	4.604	4.604	4.610	4.486	4.728	9,685,104	4.5482	-3.95%
2018-09-21	0	8.100	8.100	8.120	7.900	8.180	11,404,858	92,183,172	8.0828	4.794	4.794	4.805	4.675	4.841	19,271,681	4.7833	2.92%
2018-09-20	0	7.870	7.850	7.870	7.830	8.040	7,526,525	59,699,437	7.9319	4.657	4.646	4.657	4.634	4.758	12,718,158	4.6940	0.90%
2018-09-19	0	7.800	7.790	7.800	7.530	7.950	7,107,931	55,469,056	7.8038	4.616	4.610	4.616	4.456	4.705	12,010,827	4.6183	3.59%
2018-09-18	0	7.530	7.530	7.540	7.340	7.650	4,429,044	33,128,863	7.4799	4.456	4.456	4.462	4.344	4.527	7,484,102	4.4266	0.27%
2018-09-17	0	7.510	7.500	7.510	7.400	7.580	1,900,539	14,214,378	7.4791	4.444	4.438	4.444	4.379	4.486	3,211,489	4.4261	-1.18%
2018-09-14	0	7.600	7.590	7.600	7.360	7.700	5,509,906	41,819,204	7.5898	4.498	4.492	4.498	4.356	4.557	9,310,519	4.4916	1.60%
2018-09-13	0	7.480	7.450	7.480	7.230	7.520	6,381,739	47,035,494	7.3703	4.427	4.409	4.427	4.279	4.450	10,783,724	4.3617	4.42%
2018-09-12	0	7.450	7.440	7.470	7.370	7.620	4,798,215	35,938,971	7.4901	4.239	4.234	4.251	4.194	4.336	8,431,947	4.2622	-1.46%
2018-09-11	0	7.560	7.560	7.570	7.510	7.760	4,372,500	33,160,642	7.5839	4.302	4.302	4.308	4.274	4.416	7,683,834	4.3156	-1.31%
2018-09-10	0	7.660	7.650	7.660	7.610	7.940	6,194,362	47,532,185	7.6735	4.359	4.353	4.359	4.330	4.518	10,885,409	4.3666	-3.53%
2018-09-07	0	7.940	7.940	7.950	7.750	8.080	5,647,742	44,664,829	7.9084	4.518	4.518	4.524	4.410	4.598	9,924,829	4.5003	0.76%
2018-09-06	0	7.880	7.870	7.880	7.700	8.180	14,616,792	115,768,559	7.9202	4.484	4.478	4.484	4.382	4.655	25,686,222	4.5070	-2.11%
2018-09-05	0	8.050	8.050	8.060	8.030	8.480	7,507,382	60,888,983	8.1105	4.581	4.581	4.587	4.569	4.826	13,192,791	4.6153	-4.17%
2018-09-04	0	8.400	8.390	8.400	8.070	8.500	7,763,638	64,955,913	8.3667	4.780	4.774	4.780	4.592	4.837	13,643,112	4.7611	3.19%
2018-09-03	0	8.140	8.130	8.140	7.910	8.490	12,842,571	103,508,495	8.0598	4.632	4.626	4.632	4.501	4.831	22,568,368	4.5864	-2.98%
2018-08-31	0	8.390	8.380	8.390	8.290	8.510	6,232,000	52,404,752	8.4090	4.774	4.769	4.774	4.717	4.843	10,951,551	4.7851	-1.06%
2018-08-30	0	8.480	8.480	8.490	8.470	8.790	8,598,580	73,720,624	8.5736	4.826	4.826	4.831	4.820	5.002	15,110,363	4.8788	-3.53%
2018-08-29	0	8.790	8.780	8.790	8.500	8.900	10,351,547	90,150,575	8.7089	5.002	4.996	5.002	4.837	5.065	18,190,868	4.9558	-1.24%
2018-08-28	0	8.900	8.900	8.910	8.830	9.280	11,488,827	103,430,241	9.0027	5.065	5.065	5.070	5.025	5.281	20,189,421	5.1230	-5.32%
2018-08-27	0	9.400	9.390	9.400	8.900	9.470	9,106,500	84,889,210	9.3218	5.349	5.343	5.349	5.065	5.389	16,002,936	5.3046	5.86%
2018-08-24	0	8.880	8.880	8.890	8.750	9.090	6,299,301	56,351,884	8.9457	5.053	5.053	5.059	4.979	5.173	11,069,819	5.0906	0.11%
2018-08-23	0	8.870	8.850	8.870	8.760	8.920	4,065,641	35,948,638	8.8421	5.047	5.036	5.047	4.985	5.076	7,144,588	5.0316	0.00%
2018-08-22	0	8.870	8.850	8.870	8.600	8.890	5,636,228	49,455,453	8.7746	5.047	5.036	5.047	4.894	5.059	9,904,595	4.9932	-0.56%
2018-08-21	0	8.920	8.910	8.920	8.460	8.920	6,176,580	54,212,543	8.7771	5.076	5.070	5.076	4.814	5.076	10,854,161	4.9946	5.69%
2018-08-20	0	8.440	8.430	8.440	8.150	8.540	3,812,465	31,996,121	8.3925	4.803	4.797	4.803	4.638	4.860	6,699,680	4.7758	1.44%
2018-08-17	0	8.320	8.300	8.320	8.190	8.620	4,999,342	41,761,406	8.3534	4.735	4.723	4.735	4.661	4.905	8,785,389	4.7535	0.85%
2018-08-16	0	8.250	8.250	8.280	7.890	8.580	7,694,149	63,982,645	8.3158	4.695	4.695	4.712	4.490	4.882	13,520,998	4.7321	2.36%
2018-08-15	0	8.060	8.050	8.060	8.010	8.450	8,615,067	69,938,622	8.1182	4.587	4.581	4.587	4.558	4.808	15,139,336	4.6197	-4.28%
2018-08-14	0	8.420	8.420	8.430	8.110	8.650	9,977,464	82,606,936	8.2794	4.791	4.791	4.797	4.615	4.922	17,533,489	4.7114	-2.66%
2018-08-13	0	8.650	8.640	8.650	8.460	9.000	10,242,248	88,439,598	8.6348	4.922	4.917	4.922	4.814	5.121	17,998,796	4.9136	-5.15%
2018-08-10	0	9.120	9.110	9.120	8.770	9.400	12,611,180	115,410,808	9.1515	5.190	5.184	5.190	4.991	5.349	22,161,742	5.2077	4.47%
2018-08-09	0	8.730	8.720	8.730	8.440	8.820	3,501,858	30,447,489	8.6947	4.968	4.962	4.968	4.803	5.019	6,153,847	4.9477	3.44%
2018-08-08	0	8.440	8.420	8.440	8.330	8.800	5,765,031	49,169,018	8.5288	4.803	4.791	4.803	4.740	5.008	10,130,942	4.8534	-1.75%
2018-08-07	0	8.590	8.580	8.590	8.170	8.680	7,287,630	61,740,469	8.4720	4.888	4.882	4.888	4.649	4.939	12,806,619	4.8210	6.18%
2018-08-06	0	8.090	8.080	8.090	7.970	8.360	4,600,825	37,553,830	8.1624	4.604	4.598	4.604	4.535	4.757	8,085,072	4.6448	1.00%
2018-08-03	0	8.010	8.000	8.010	7.830	8.210	10,127,769	80,870,198	7.9850	4.558	4.552	4.558	4.456	4.672	17,797,621	4.5439	-2.44%
2018-08-02	0	8.210	8.210	8.230	8.120	8.650	9,357,250	77,391,148	8.2707	4.672	4.672	4.683	4.621	4.922	16,443,581	4.7065	-4.76%
2018-08-01	0	8.620	8.580	8.620	8.540	9.120	7,354,500	64,023,725	8.7054	4.905	4.882	4.905	4.860	5.190	12,924,130	4.9538	-3.36%
2018-07-31	0	8.920	8.920	8.930	8.750	9.150	4,272,464	38,186,666	8.9379	5.076	5.076	5.082	4.979	5.207	7,508,040	5.0861	-2.51%
2018-07-30	0	9.150	9.120	9.150	9.030	9.260	5,764,244	52,733,291	9.1483	5.207	5.190	5.207	5.139	5.269	10,129,559	5.2059	-1.93%
2018-07-27	0	9.330	9.280	9.330	8.970	9.370	3,682,618	33,845,959	9.1907	5.309	5.281	5.309	5.104	5.332	6,471,498	5.2300	-0.43%
2018-07-26	0	9.370	9.360	9.370	9.220	9.720	15,195,039	144,015,765	9.4778	5.332	5.326	5.332	5.247	5.531	26,702,381	5.3934	1.85%
2018-07-25	0	9.200	9.200	9.210	9.050	9.370	10,986,547	101,501,682	9.2387	5.235	5.235	5.241	5.150	5.332	19,306,760	5.2573	2.56%
2018-07-24	0	8.970	8.970	9.000	8.540	9.190	10,400,670	93,537,448	8.9934	5.104	5.104	5.121	4.860	5.230	18,277,193	5.1177	6.15%
2018-07-23	0	8.450	8.450	8.460	8.160	8.560	7,815,602	65,493,946	8.3799	4.808	4.808	4.814	4.643	4.871	13,734,429	4.7686	2.67%
2018-07-20	0	8.230	8.230	8.250	7.800	8.320	16,651,072	135,022,242	8.1089	4.683	4.683	4.695	4.439	4.735	29,261,081	4.6144	-0.96%
2018-07-19	0	8.310	8.310	8.320	8.240	8.760	7,492,108	63,071,316	8.4184	4.729	4.729	4.735	4.689	4.985	13,165,950	4.7905	-3.93%
2018-07-18	0	8.650	8.630	8.650	8.600	8.880	4,016,205	34,841,160	8.6751	4.922	4.911	4.922	4.894	5.053	7,057,714	4.9366	-0.92%
2018-07-17	0	8.730	8.710	8.730	8.630	8.920	6,754,918	58,816,221	8.7072	4.968	4.956	4.968	4.911	5.076	11,870,479	4.9548	-2.13%
2018-07-16	0	8.920	8.910	8.920	8.680	9.250	8,359,618	73,875,581	8.8372	5.076	5.070	5.076	4.939	5.264	14,690,433	5.0288	-2.41%
2018-07-13	0	9.140	9.120	9.140	9.030	9.280	7,236,406	65,938,152	9.1120	5.201	5.190	5.201	5.139	5.281	12,716,602	5.1852	0.99%
2018-07-12	0	9.050	9.050	9.060	8.750	9.230	18,503,370	166,755,809	9.0122	5.150	5.150	5.156	4.979	5.252	32,516,141	5.1284	3.08%
2018-07-11	0	8.780	8.760	8.780	8.590	8.860	8,775,805	76,476,415	8.7145	4.996	4.985	4.996	4.888	5.042	15,421,802	4.9590	-0.90%
2018-07-10	0	8.860	8.850	8.860	8.640	9.280	6,912,436	61,183,486	8.8512	5.042	5.036	5.042	4.917	5.281	12,147,287	5.0368	-1.56%
2018-07-09	0	9.000	9.000	9.010	8.690	9.050	8,942,000	80,235,955	8.9729	5.121	5.121	5.127	4.945	5.150	15,713,858	5.1061	4.29%
2018-07-06	0	8.630	8.630	8.640	8.450	9.020	14,336,339	124,305,839	8.6707	4.911	4.911	4.917	4.808	5.133	25,193,380	4.9341	-0.92%
2018-07-05	0	8.710	8.700	8.710	8.540	9.090	10,569,830	92,428,567	8.7446	4.956	4.951	4.956	4.860	5.173	18,574,459	4.9761	-1.14%
2018-07-04	0	8.810	8.810	8.840	8.650	9.500	11,926,149	106,697,850	8.9465	5.013	5.013	5.030	4.922	5.406	20,957,931	5.0910	-5.67%
2018-07-03	0	9.340	9.330	9.340	8.930	9.800	28,594,713	265,299,105	9.2779	5.315	5.309	5.315	5.082	5.577	50,249,751	5.2796	-5.27%
2018-06-29	0	9.860	9.800	9.860	9.000	9.880	17,545,972	169,046,759	9.6345	5.611	5.577	5.611	5.121	5.622	30,833,697	5.4825	8.23%
2018-06-28	0	9.110	9.110	9.150	8.940	9.340	14,692,319	133,661,016	9.0973	5.184	5.184	5.207	5.087	5.315	25,818,947	5.1769	-2.88%
2018-06-27	0	9.380	9.340	9.380	9.320	10.10	14,009,223	134,480,307	9.5994	5.338	5.315	5.338	5.304	5.747	24,618,536	5.4626	-6.20%
2018-06-26	0	10.00	10.00	10.06	9.700	10.60	17,653,184	176,437,595	9.9947	5.691	5.691	5.725	5.520	6.032	31,022,102	5.6875	-5.66%
2018-06-25	0	10.60	10.60	10.62	10.58	11.38	7,672,618	83,207,391	10.845	6.032	6.032	6.043	6.021	6.476	13,483,162	6.1712	-5.19%
2018-06-22	0	11.18	11.16	11.18	11.14	11.74	10,370,288	117,152,360	11.297	6.362	6.351	6.362	6.339	6.681	18,223,802	6.4285	-2.78%
2018-06-21	0	11.50	11.50	11.52	11.42	12.06	10,662,945	123,419,973	11.575	6.544	6.544	6.555	6.499	6.863	18,738,091	6.5866	1.59%
2018-06-20	0	11.32	11.28	11.32	10.98	11.46	8,920,948	100,101,288	11.221	6.442	6.419	6.442	6.248	6.521	15,676,864	6.3853	0.35%
2018-06-19	0	11.28	11.26	11.28	11.10	11.98	14,812,625	168,869,388	11.400	6.419	6.408	6.419	6.316	6.817	26,030,361	6.4874	-5.21%
2018-06-15	0	11.90	11.90	11.94	11.80	12.14	10,456,288	125,302,621	11.984	6.772	6.772	6.794	6.715	6.908	18,374,931	6.8192	-0.34%
2018-06-14	0	11.94	11.90	11.94	11.70	12.36	9,692,265	116,571,627	12.027	6.794	6.772	6.794	6.658	7.033	17,032,306	6.8441	-2.77%
2018-06-13	0	12.28	12.28	12.30	12.12	12.50	7,168,286	88,308,230	12.319	6.988	6.988	6.999	6.897	7.113	12,596,895	7.0103	-0.33%
2018-06-12	0	12.70	12.70	12.74	12.46	12.84	13,486,462	171,614,161	12.725	7.011	7.011	7.033	6.878	7.088	24,430,065	7.0247	0.16%
2018-06-11	0	12.68	12.64	12.68	12.28	12.70	7,045,545	88,743,804	12.596	7.000	6.978	7.000	6.779	7.011	12,762,660	6.9534	2.42%
2018-06-08	0	12.38	12.38	12.40	12.20	12.56	6,182,370	76,444,323	12.365	6.834	6.834	6.845	6.735	6.934	11,199,060	6.8260	-0.48%
2018-06-07	0	12.44	12.40	12.44	12.30	12.80	7,898,484	98,286,882	12.444	6.867	6.845	6.867	6.790	7.066	14,307,717	6.8695	-1.58%
2018-06-06	0	12.64	12.60	12.64	12.16	12.66	15,192,284	189,683,306	12.486	6.978	6.956	6.978	6.713	6.989	27,520,078	6.8925	2.43%
2018-06-05	0	12.34	12.30	12.34	11.84	12.48	16,762,388	206,070,800	12.294	6.812	6.790	6.812	6.536	6.890	30,364,244	6.7866	2.32%
2018-06-04	0	12.06	12.06	12.08	11.06	12.16	20,352,215	237,756,816	11.682	6.658	6.658	6.669	6.106	6.713	36,867,040	6.4490	9.24%
2018-06-01	0	11.04	11.04	11.08	10.54	11.12	21,566,220	233,972,203	10.849	6.095	6.095	6.117	5.819	6.139	39,066,151	5.9891	2.03%
2018-05-31	0	10.82	10.80	10.82	10.68	11.30	91,994,818	995,660,498	10.823	5.973	5.962	5.973	5.896	6.238	166,644,105	5.9748	-0.73%
2018-05-30	0	10.90	10.88	10.90	10.80	11.14	11,602,074	126,568,047	10.909	6.017	6.006	6.017	5.962	6.150	21,016,589	6.0223	-2.15%
2018-05-29	0	11.14	11.12	11.14	11.10	11.46	9,039,200	101,212,886	11.197	6.150	6.139	6.150	6.128	6.326	16,374,068	6.1813	-3.80%
2018-05-28	0	11.58	11.48	11.58	11.38	11.66	6,928,218	79,440,204	11.466	6.393	6.337	6.393	6.282	6.437	12,550,127	6.3298	-0.52%
2018-05-25	0	11.64	11.62	11.64	11.34	11.70	10,726,178	123,897,902	11.551	6.426	6.415	6.426	6.260	6.459	19,429,946	6.3766	1.22%
2018-05-24	0	11.50	11.50	11.54	11.34	11.66	10,041,308	115,656,791	11.518	6.349	6.349	6.371	6.260	6.437	18,189,337	6.3585	-0.69%
2018-05-23	0	11.58	11.56	11.58	11.46	12.20	13,472,575	157,301,472	11.676	6.393	6.382	6.393	6.326	6.735	24,404,909	6.4455	-5.08%
2018-05-21	0	12.20	12.14	12.20	12.02	12.50	8,680,649	105,721,985	12.179	6.735	6.702	6.735	6.636	6.901	15,724,570	6.7234	-0.81%
2018-05-18	0	12.30	12.30	12.36	12.00	12.50	12,379,996	152,494,004	12.318	6.790	6.790	6.823	6.625	6.901	22,425,756	6.7999	1.99%
2018-05-17	0	12.06	12.00	12.06	11.86	12.30	9,268,039	111,886,606	12.072	6.658	6.625	6.658	6.547	6.790	16,788,598	6.6644	-0.66%
2018-05-16	0	12.14	12.12	12.14	11.56	12.18	12,054,658	144,328,647	11.973	6.702	6.691	6.702	6.382	6.724	21,836,422	6.6095	3.76%
2018-05-15	0	11.70	11.70	11.74	11.44	11.84	10,027,061	117,005,025	11.669	6.459	6.459	6.481	6.315	6.536	18,163,530	6.4418	0.34%
2018-05-14	0	11.66	11.62	11.66	11.10	11.72	11,372,628	131,959,866	11.603	6.437	6.415	6.437	6.128	6.470	20,600,958	6.4055	5.05%
2018-05-11	0	11.10	11.08	11.10	10.80	11.22	7,161,475	79,209,899	11.061	6.128	6.117	6.128	5.962	6.194	12,972,661	6.1059	3.54%
2018-05-10	0	10.72	10.72	10.76	10.68	10.98	5,398,978	58,126,342	10.766	5.918	5.918	5.940	5.896	6.061	9,779,984	5.9434	-0.92%
2018-05-09	0	10.82	10.82	10.86	10.70	10.94	3,208,000	34,796,415	10.847	5.973	5.973	5.995	5.907	6.039	5,811,135	5.9879	-0.55%
2018-05-08	0	10.88	10.84	10.88	10.68	10.88	3,605,544	39,095,846	10.843	6.006	5.984	6.006	5.896	6.006	6,531,266	5.9860	2.06%
2018-05-07	0	10.66	10.66	10.70	10.36	10.84	5,710,000	60,768,745	10.643	5.885	5.885	5.907	5.719	5.984	10,343,385	5.8751	-0.93%
2018-05-04	0	10.76	10.74	10.76	10.52	10.84	2,658,907	28,475,810	10.710	5.940	5.929	5.940	5.807	5.984	4,816,480	5.9122	0.75%
2018-05-03	0	10.68	10.66	10.68	10.60	11.08	5,876,988	62,886,055	10.700	5.896	5.885	5.896	5.852	6.117	10,645,876	5.9071	-2.73%
2018-05-02	0	10.98	10.96	10.98	10.60	11.00	5,202,500	56,412,745	10.843	6.061	6.050	6.061	5.852	6.072	9,424,074	5.9860	2.04%
2018-04-30	0	10.76	10.76	10.78	10.52	10.84	5,613,014	60,205,701	10.726	5.940	5.940	5.951	5.807	5.984	10,167,700	5.9213	2.28%
2018-04-27	0	10.52	10.50	10.52	10.30	10.58	4,960,578	51,923,217	10.467	5.807	5.796	5.807	5.686	5.841	8,985,844	5.7783	2.53%
2018-04-26	0	10.26	10.26	10.28	10.12	10.66	6,739,210	69,467,191	10.308	5.664	5.664	5.675	5.587	5.885	12,207,749	5.6904	-2.66%
2018-04-25	0	10.54	10.50	10.54	10.30	10.64	5,878,090	61,641,657	10.487	5.819	5.796	5.819	5.686	5.874	10,647,872	5.7891	0.38%
2018-04-24	0	10.50	10.50	10.56	10.02	10.62	16,793,780	175,230,389	10.434	5.796	5.796	5.830	5.531	5.863	30,421,110	5.7602	3.14%
2018-04-23	0	10.18	10.18	10.20	10.14	10.74	10,354,000	107,338,379	10.367	5.620	5.620	5.631	5.598	5.929	18,755,764	5.7230	-5.04%
2018-04-20	0	10.72	10.72	10.74	10.68	11.24	6,214,261	67,418,179	10.849	5.918	5.918	5.929	5.896	6.205	11,256,829	5.9891	-3.94%
2018-04-19	0	11.16	11.14	11.16	10.76	11.18	6,169,313	68,215,988	11.057	6.161	6.150	6.161	5.940	6.172	11,175,408	6.1041	4.10%
2018-04-18	0	10.72	10.70	10.72	10.42	11.10	7,296,690	77,907,134	10.677	5.918	5.907	5.918	5.752	6.128	13,217,596	5.8942	0.19%
2018-04-17	0	10.70	10.70	10.72	10.50	10.98	10,203,083	109,542,508	10.736	5.907	5.907	5.918	5.796	6.061	18,482,385	5.9269	-0.74%
2018-04-16	0	10.78	10.78	10.80	10.72	11.22	6,052,108	65,649,192	10.847	5.951	5.951	5.962	5.918	6.194	10,963,097	5.9882	-3.06%
2018-04-13	0	11.12	11.10	11.12	10.96	11.36	4,734,039	52,559,442	11.103	6.139	6.128	6.139	6.050	6.271	8,575,480	6.1290	-0.18%
2018-04-12	0	11.14	11.12	11.14	10.94	11.70	8,187,478	91,083,361	11.125	6.150	6.139	6.150	6.039	6.459	14,831,215	6.1413	-4.13%
2018-04-11	0	11.62	11.56	11.62	11.40	11.80	8,885,173	102,961,015	11.588	6.415	6.382	6.415	6.293	6.514	16,095,056	6.3971	1.04%
2018-04-10	0	11.50	11.50	11.52	10.84	11.58	14,101,477	160,043,504	11.349	6.349	6.349	6.360	5.984	6.393	25,544,135	6.2654	6.09%
2018-04-09	0	10.84	10.80	10.84	10.58	10.96	9,379,025	101,084,621	10.778	5.984	5.962	5.984	5.841	6.050	16,989,644	5.9498	0.74%
2018-04-06	0	10.76	10.72	10.76	10.44	10.86	7,265,199	77,834,948	10.713	5.940	5.918	5.940	5.763	5.995	13,160,552	5.9143	1.70%
2018-04-04	0	10.58	10.58	10.60	10.54	10.96	5,987,000	64,316,325	10.743	5.841	5.841	5.852	5.819	6.050	10,845,157	5.9304	-0.94%
2018-04-03	0	10.68	10.62	10.68	10.30	10.72	6,720,333	70,656,169	10.514	5.896	5.863	5.896	5.686	5.918	12,173,554	5.8041	-0.19%
2018-03-29	0	10.70	10.68	10.70	10.36	10.80	13,191,901	140,026,851	10.615	5.907	5.896	5.907	5.719	5.962	23,896,482	5.8597	0.94%
2018-03-28	0	10.60	10.58	10.60	10.44	10.88	15,150,889	161,193,008	10.639	5.852	5.841	5.852	5.763	6.006	27,445,093	5.8733	-3.81%
2018-03-27	0	11.02	11.00	11.02	10.98	11.46	15,598,878	174,832,021	11.208	6.084	6.072	6.084	6.061	6.326	28,256,603	6.1873	-0.54%
2018-03-26	0	11.08	11.06	11.08	10.30	11.10	29,350,487	315,969,171	10.765	6.117	6.106	6.117	5.686	6.128	53,166,969	5.9430	-4.97%
2018-03-23	0	11.66	11.64	11.66	11.32	11.86	15,098,185	175,554,907	11.628	6.437	6.426	6.437	6.249	6.547	27,349,622	6.4189	-4.89%
2018-03-22	0	12.26	12.26	12.28	12.00	12.86	13,399,261	165,066,522	12.319	6.768	6.768	6.779	6.625	7.099	24,272,105	6.8007	-1.92%
2018-03-21	0	12.50	12.48	12.50	12.34	13.06	12,460,602	159,000,165	12.760	6.901	6.890	6.901	6.812	7.210	22,571,770	7.0442	0.97%
2018-03-20	0	12.38	12.38	12.40	12.18	12.52	7,525,942	93,083,674	12.368	6.834	6.834	6.845	6.724	6.912	13,632,875	6.8279	-1.59%
2018-03-19	0	12.58	12.58	12.60	12.50	13.08	14,309,070	182,754,144	12.772	6.945	6.945	6.956	6.901	7.221	25,920,179	7.0507	-3.38%
2018-03-16	0	13.02	13.00	13.02	11.94	13.02	21,173,061	270,758,343	12.788	7.188	7.177	7.188	6.591	7.188	38,353,962	7.0595	7.60%
2018-03-15	0	12.10	12.10	12.16	11.64	12.20	6,703,799	80,671,367	12.034	6.680	6.680	6.713	6.426	6.735	12,143,603	6.6431	1.68%
2018-03-14	0	11.90	11.90	11.92	11.52	11.94	5,434,118	63,896,002	11.758	6.569	6.569	6.580	6.360	6.591	9,843,638	6.4911	0.17%
2018-03-13	0	11.88	11.86	11.88	11.76	12.16	7,284,185	86,593,809	11.888	6.558	6.547	6.558	6.492	6.713	13,194,944	6.5627	-1.82%
2018-03-12	0	12.10	12.08	12.10	11.98	12.30	5,123,869	62,122,167	12.124	6.680	6.669	6.680	6.613	6.790	9,281,638	6.6930	1.68%
2018-03-09	0	11.90	11.90	11.94	11.78	12.10	8,324,524	99,574,722	11.962	6.569	6.569	6.591	6.503	6.680	15,079,467	6.6033	-1.00%
2018-03-08	0	12.02	12.02	12.04	11.50	12.10	7,903,649	93,895,279	11.880	6.636	6.636	6.647	6.349	6.680	14,317,073	6.5583	5.25%
2018-03-07	0	11.42	11.42	11.46	11.38	11.80	7,388,458	84,931,877	11.495	6.304	6.304	6.326	6.282	6.514	13,383,830	6.3459	-2.73%
2018-03-06	0	11.74	11.72	11.74	11.14	11.80	9,966,788	115,599,808	11.599	6.481	6.470	6.481	6.150	6.514	18,054,348	6.4029	2.98%
2018-03-05	0	11.40	11.40	11.42	11.20	11.70	11,608,046	133,149,829	11.471	6.293	6.293	6.304	6.183	6.459	21,027,407	6.3322	0.71%
2018-03-02	0	11.32	11.32	11.34	10.92	11.36	15,016,561	167,891,744	11.180	6.249	6.249	6.260	6.028	6.271	27,201,764	6.1721	-1.91%
2018-03-01	0	11.54	11.52	11.54	10.66	11.56	26,467,449	295,477,628	11.164	6.371	6.360	6.371	5.885	6.382	47,944,487	6.1629	5.10%
2018-02-28	0	10.98	10.98	11.00	10.80	11.16	14,164,378	155,324,080	10.966	6.061	6.061	6.072	5.962	6.161	25,658,077	6.0536	-1.61%
2018-02-27	0	11.16	11.16	11.20	11.14	11.96	14,871,662	168,532,669	11.333	6.161	6.161	6.183	6.150	6.602	26,939,287	6.2560	-4.78%
2018-02-26	0	11.72	11.70	11.72	11.62	12.60	19,683,951	232,634,979	11.819	6.470	6.459	6.470	6.415	6.956	35,656,513	6.5243	-5.64%
2018-02-23	0	12.42	12.38	12.42	12.28	12.90	14,494,127	181,018,916	12.489	6.856	6.834	6.856	6.779	7.121	26,255,401	6.8945	0.00%
2018-02-22	0	12.42	12.42	12.46	12.42	12.82	12,780,449	161,091,666	12.605	6.856	6.856	6.878	6.856	7.077	23,151,157	6.9583	-4.02%
2018-02-21	0	12.94	12.94	12.96	12.06	13.06	10,714,045	136,124,676	12.705	7.143	7.143	7.154	6.658	7.210	19,407,968	7.0139	4.86%
2018-02-20	0	12.34	12.32	12.34	11.76	12.60	9,995,801	122,977,552	12.303	6.812	6.801	6.812	6.492	6.956	18,106,904	6.7917	2.15%
2018-02-15	0	12.08	12.06	12.08	11.78	12.10	5,854,014	70,073,060	11.970	6.669	6.658	6.669	6.503	6.680	10,604,260	6.6080	4.68%
2018-02-14	0	11.54	11.50	11.54	11.06	11.54	6,374,193	72,069,273	11.306	6.371	6.349	6.371	6.106	6.371	11,546,538	6.2416	3.78%
2018-02-13	0	11.12	11.10	11.12	11.00	11.48	13,799,614	154,527,789	11.198	6.139	6.128	6.139	6.072	6.337	24,997,325	6.1818	3.93%
2018-02-12	0	10.70	10.70	10.72	10.26	10.94	14,749,235	157,515,220	10.680	5.907	5.907	5.918	5.664	6.039	26,717,516	5.8956	2.29%
2018-02-09	0	10.46	10.42	10.46	9.900	10.48	33,957,861	345,123,917	10.163	5.774	5.752	5.774	5.465	5.785	61,513,001	5.6106	-3.68%
2018-02-08	0	10.86	10.84	10.86	10.74	11.38	17,860,169	196,297,724	10.991	5.995	5.984	5.995	5.929	6.282	32,352,821	6.0674	-1.27%
2018-02-07	0	11.00	10.98	11.00	10.86	12.80	30,346,266	356,064,139	11.733	6.072	6.061	6.072	5.995	7.066	54,970,774	6.4773	-7.09%
2018-02-06	0	11.84	11.82	11.84	11.50	12.62	35,127,531	423,460,882	12.055	6.536	6.525	6.536	6.349	6.967	63,631,801	6.6549	-9.89%
2018-02-05	0	13.14	13.14	13.16	12.48	13.36	19,864,972	256,478,195	12.911	7.254	7.254	7.265	6.890	7.375	35,984,423	7.1275	-1.05%
2018-02-02	0	13.28	13.26	13.28	12.80	13.40	17,261,663	227,932,356	13.205	7.331	7.320	7.331	7.066	7.397	31,268,657	7.2895	1.84%
2018-02-01	0	13.04	13.04	13.06	12.78	13.48	20,987,525	274,922,640	13.099	7.199	7.199	7.210	7.055	7.442	38,017,873	7.2314	-1.36%
2018-01-31	0	13.22	13.20	13.22	12.28	13.30	18,951,663	245,257,726	12.941	7.298	7.287	7.298	6.779	7.342	34,330,009	7.1441	2.80%
2018-01-30	0	12.86	12.86	12.88	12.68	13.56	19,866,720	258,579,466	13.016	7.099	7.099	7.110	7.000	7.486	35,987,590	7.1852	-4.46%
2018-01-29	0	13.46	13.46	13.48	13.26	14.22	20,708,465	282,776,074	13.655	7.431	7.431	7.442	7.320	7.850	37,512,370	7.5382	0.15%
2018-01-26	0	13.44	13.42	13.44	13.00	13.62	23,057,571	309,509,412	13.423	7.419	7.408	7.419	7.177	7.519	41,767,660	7.4103	4.02%
2018-01-25	0	12.92	12.90	12.92	12.22	13.04	16,357,468	207,217,078	12.668	7.132	7.121	7.132	6.746	7.199	29,630,752	6.9933	-0.46%
2018-01-24	0	12.98	12.96	12.98	12.86	13.38	16,056,506	210,581,459	13.115	7.166	7.154	7.166	7.099	7.386	29,085,574	7.2401	-0.61%
2018-01-23	0	13.06	13.02	13.06	12.70	13.12	19,436,883	251,215,167	12.925	7.210	7.188	7.210	7.011	7.243	35,208,961	7.1350	1.56%
2018-01-22	0	12.86	12.84	12.86	12.16	13.00	24,409,354	311,313,335	12.754	7.099	7.088	7.099	6.713	7.177	44,216,349	7.0407	2.06%
2018-01-19	0	12.60	12.58	12.60	11.58	12.88	42,245,887	525,569,064	12.441	6.956	6.945	6.956	6.393	7.110	76,526,354	6.8678	8.81%
2018-01-18	0	11.58	11.58	11.62	11.50	11.88	24,079,223	281,465,701	11.689	6.393	6.393	6.415	6.349	6.558	43,618,333	6.4529	0.87%
2018-01-17	0	11.48	11.48	11.50	11.16	11.58	15,353,658	174,673,008	11.377	6.337	6.337	6.349	6.161	6.393	27,812,399	6.2804	-0.52%
2018-01-16	0	11.54	11.54	11.56	11.04	11.78	16,703,398	192,111,114	11.501	6.371	6.371	6.382	6.095	6.503	30,257,387	6.3492	3.59%
2018-01-15	0	11.14	11.12	11.14	10.84	11.92	19,688,798	223,818,800	11.368	6.150	6.139	6.150	5.984	6.580	35,665,293	6.2755	-1.76%
2018-01-12	0	11.34	11.34	11.36	11.12	11.70	16,592,215	189,441,796	11.418	6.260	6.260	6.271	6.139	6.459	30,055,984	6.3030	0.71%
2018-01-11	0	11.26	11.24	11.26	11.02	11.36	15,465,912	173,530,405	11.220	6.216	6.205	6.216	6.084	6.271	28,015,742	6.1940	-0.35%
2018-01-10	0	11.30	11.30	11.32	11.00	11.62	40,291,903	454,650,305	11.284	6.238	6.238	6.249	6.072	6.415	72,986,808	6.2292	-4.07%
2018-01-09	0	11.78	11.78	11.80	11.46	12.14	31,749,563	376,349,588	11.854	6.503	6.503	6.514	6.326	6.702	57,512,778	6.5438	2.08%
2018-01-08	0	11.54	11.54	11.58	11.10	11.90	29,915,666	345,500,426	11.549	6.371	6.371	6.393	6.128	6.569	54,190,763	6.3756	5.87%
2018-01-05	0	10.90	10.88	10.90	10.62	11.36	33,590,489	370,602,041	11.033	6.017	6.006	6.017	5.863	6.271	60,847,525	6.0907	3.61%
2018-01-04	0	10.52	10.52	10.54	10.40	10.86	13,621,674	142,935,946	10.493	5.807	5.807	5.819	5.741	5.995	24,674,995	5.7927	-0.75%
2018-01-03	0	10.60	10.58	10.60	10.26	10.68	21,243,894	223,073,692	10.501	5.852	5.841	5.852	5.664	5.896	38,482,273	5.7968	2.91%
2018-01-02	0	10.30	10.28	10.30	9.160	10.36	38,817,562	388,042,853	9.9966	5.686	5.675	5.686	5.057	5.719	70,316,111	5.5185	12.81%
2017-12-29	0	9.130	9.130	9.190	8.950	9.280	12,157,470	110,773,011	9.1115	5.040	5.040	5.073	4.941	5.123	22,022,661	5.0300	-1.30%
2017-12-28	0	9.250	9.250	9.260	8.930	9.320	12,953,145	119,007,869	9.1876	5.106	5.106	5.112	4.930	5.145	23,463,987	5.0719	3.93%
2017-12-27	0	8.900	8.890	8.900	8.800	9.240	14,468,496	130,615,882	9.0276	4.913	4.908	4.913	4.858	5.101	26,208,972	4.9836	1.37%
2017-12-22	0	8.780	8.770	8.780	8.650	8.880	6,769,432	59,416,868	8.7772	4.847	4.841	4.847	4.775	4.902	12,262,494	4.8454	1.15%
2017-12-21	0	8.680	8.660	8.680	8.350	8.680	8,209,083	70,368,351	8.5720	4.792	4.781	4.792	4.610	4.792	14,870,352	4.7321	3.46%
2017-12-20	0	8.390	8.380	8.390	8.320	8.500	6,700,583	56,392,941	8.4161	4.632	4.626	4.632	4.593	4.692	12,137,778	4.6461	-0.47%
2017-12-19	0	8.430	8.400	8.430	8.230	8.550	7,354,675	61,622,321	8.3787	4.654	4.637	4.654	4.543	4.720	13,322,633	4.6254	-1.17%
2017-12-18	0	8.530	8.500	8.530	8.370	8.590	8,633,760	73,370,593	8.4981	4.709	4.692	4.709	4.621	4.742	15,639,633	4.6913	-0.23%
2017-12-15	0	8.550	8.540	8.550	8.320	8.740	14,385,779	122,996,643	8.5499	4.720	4.714	4.720	4.593	4.825	26,059,134	4.7199	0.71%
2017-12-14	0	8.490	8.490	8.500	8.160	8.620	20,177,570	171,303,806	8.4898	4.687	4.687	4.692	4.505	4.759	36,550,679	4.6867	4.30%
2017-12-13	0	8.140	8.120	8.140	8.060	8.230	2,491,018	20,245,117	8.1272	4.494	4.483	4.494	4.449	4.543	4,512,357	4.4866	0.00%
2017-12-12	0	8.140	8.140	8.160	8.130	8.360	4,251,500	35,009,685	8.2347	4.494	4.494	4.505	4.488	4.615	7,701,384	4.5459	-1.81%
2017-12-11	0	8.290	8.280	8.290	7.920	8.300	8,346,359	68,147,283	8.1649	4.576	4.571	4.576	4.372	4.582	15,119,020	4.5074	1.59%
2017-12-08	0	8.160	8.160	8.180	7.670	8.200	8,008,497	64,536,164	8.0585	4.505	4.505	4.516	4.234	4.527	14,507,000	4.4486	4.75%
2017-12-07	0	7.790	7.770	7.790	7.500	8.110	9,099,914	70,088,832	7.7021	4.300	4.289	4.300	4.140	4.477	16,484,048	4.2519	-2.50%
2017-12-06	0	7.990	7.990	8.000	7.900	8.430	10,068,019	81,344,332	8.0795	4.411	4.411	4.416	4.361	4.654	18,237,723	4.4602	-4.88%
2017-12-05	0	8.400	8.350	8.400	8.280	8.440	6,612,098	55,335,631	8.3688	4.637	4.610	4.637	4.571	4.659	11,977,492	4.6200	0.00%
2017-12-04	0	8.400	8.360	8.400	8.180	8.450	7,624,261	63,603,030	8.3422	4.637	4.615	4.637	4.516	4.665	13,810,975	4.6053	0.24%
2017-12-01	0	8.380	8.380	8.400	8.270	8.500	7,669,356	64,306,280	8.3848	4.626	4.626	4.637	4.565	4.692	13,892,663	4.6288	1.45%
2017-11-30	0	8.260	8.260	8.290	8.140	8.530	16,678,520	139,182,463	8.3450	4.560	4.560	4.576	4.494	4.709	30,212,322	4.6068	-1.20%
2017-11-29	0	8.360	8.350	8.360	7.730	8.380	20,463,318	165,128,592	8.0695	4.615	4.610	4.615	4.267	4.626	37,068,298	4.4547	10.14%
2017-11-28	0	7.590	7.570	7.590	7.410	7.590	3,613,889	27,114,916	7.5030	4.190	4.179	4.190	4.091	4.190	6,546,383	4.1420	0.26%
2017-11-27	0	7.570	7.570	7.580	7.500	7.810	6,837,950	51,891,773	7.5888	4.179	4.179	4.184	4.140	4.311	12,386,611	4.1893	-2.45%
2017-11-24	0	7.760	7.750	7.760	7.580	7.830	4,164,657	32,050,127	7.6957	4.284	4.278	4.284	4.184	4.323	7,544,072	4.2484	-0.13%
2017-11-23	0	7.770	7.760	7.770	7.690	7.890	7,152,790	55,765,254	7.7963	4.289	4.284	4.289	4.245	4.356	12,956,929	4.3039	0.00%
2017-11-22	0	7.770	7.770	7.780	7.560	7.920	10,950,684	84,975,851	7.7599	4.289	4.289	4.295	4.173	4.372	19,836,627	4.2838	2.91%
2017-11-21	0	7.550	7.530	7.550	7.310	7.550	8,557,373	63,495,927	7.4200	4.168	4.157	4.168	4.035	4.168	15,501,262	4.0962	1.62%
2017-11-20	0	7.430	7.420	7.430	7.380	7.610	5,465,348	40,745,466	7.4552	4.102	4.096	4.102	4.074	4.201	9,900,210	4.1156	-0.13%
2017-11-17	0	7.440	7.440	7.450	7.410	7.750	4,730,456	35,610,102	7.5278	4.107	4.107	4.113	4.091	4.278	8,568,989	4.1557	-2.36%
2017-11-16	0	7.620	7.610	7.620	7.610	7.810	4,985,542	38,118,642	7.6458	4.207	4.201	4.207	4.201	4.311	9,031,065	4.2208	-2.06%
2017-11-15	0	7.780	7.770	7.780	7.710	8.080	6,309,210	49,390,984	7.8284	4.295	4.289	4.295	4.256	4.461	11,428,825	4.3216	-2.14%
2017-11-14	0	7.950	7.940	7.950	7.650	7.950	9,187,253	72,002,112	7.8372	4.389	4.383	4.389	4.223	4.389	16,642,259	4.3265	1.40%
2017-11-13	0	7.840	7.840	7.850	7.400	7.860	11,892,969	91,459,491	7.6902	4.328	4.328	4.334	4.085	4.339	21,543,531	4.2453	5.52%
2017-11-10	0	7.430	7.420	7.430	7.310	7.490	6,335,893	46,920,664	7.4055	4.102	4.096	4.102	4.035	4.135	11,477,160	4.0882	-0.80%
2017-11-09	0	7.490	7.490	7.510	7.400	7.580	9,243,504	69,326,628	7.5000	4.135	4.135	4.146	4.085	4.184	16,744,155	4.1403	1.22%
2017-11-08	0	7.400	7.400	7.410	7.400	7.770	9,226,710	69,918,540	7.5778	4.085	4.085	4.091	4.085	4.289	16,713,733	4.1833	-1.86%
2017-11-07	0	7.540	7.530	7.540	7.290	7.550	7,533,896	56,122,710	7.4494	4.162	4.157	4.162	4.024	4.168	13,647,283	4.1124	2.72%
2017-11-06	0	7.340	7.340	7.360	7.300	7.700	11,407,792	84,370,310	7.3958	4.052	4.052	4.063	4.030	4.251	20,664,656	4.0828	-3.55%
2017-11-03	0	7.610	7.610	7.620	7.500	7.790	7,982,242	60,910,182	7.6307	4.201	4.201	4.207	4.140	4.300	14,459,440	4.2125	-3.30%
2017-11-02	0	7.870	7.860	7.870	7.740	7.910	5,121,078	40,017,054	7.8142	4.345	4.339	4.345	4.273	4.367	9,276,582	4.3138	0.38%
2017-11-01	0	7.840	7.840	7.850	7.740	7.930	5,361,674	42,022,841	7.8376	4.328	4.328	4.334	4.273	4.378	9,712,410	4.3267	1.29%
2017-10-31	0	7.740	7.730	7.740	7.660	7.830	4,703,448	36,402,292	7.7395	4.273	4.267	4.273	4.229	4.323	8,520,066	4.2725	1.04%
2017-10-30	0	7.660	7.650	7.660	7.600	7.800	8,930,855	68,649,433	7.6868	4.229	4.223	4.229	4.196	4.306	16,177,806	4.2434	-1.16%
2017-10-27	0	7.750	7.740	7.750	7.700	8.180	17,573,776	138,878,125	7.9026	4.278	4.273	4.278	4.251	4.516	31,834,034	4.3626	-4.32%
2017-10-26	0	8.100	8.100	8.110	8.090	8.350	5,530,225	45,302,360	8.1918	4.472	4.472	4.477	4.466	4.610	10,017,732	4.5222	-2.17%
2017-10-25	0	8.280	8.250	8.280	8.190	8.430	7,109,947	59,139,693	8.3179	4.571	4.554	4.571	4.521	4.654	12,879,321	4.5918	0.85%
2017-10-24	0	8.210	8.200	8.210	8.010	8.470	8,876,840	73,364,415	8.2647	4.532	4.527	4.532	4.422	4.676	16,079,961	4.5625	1.73%
2017-10-23	0	8.070	8.070	8.090	7.950	8.250	6,185,500	49,985,620	8.0811	4.455	4.455	4.466	4.389	4.554	11,204,730	4.4611	-1.82%
2017-10-20	0	8.220	8.210	8.220	8.070	8.300	21,715,796	177,863,088	8.1905	4.538	4.532	4.538	4.455	4.582	39,337,100	4.5215	2.24%
2017-10-19	0	8.040	8.040	8.050	8.040	8.490	10,150,566	83,719,638	8.2478	4.438	4.438	4.444	4.438	4.687	18,387,253	4.5531	-4.29%
2017-10-18	0	8.400	8.400	8.410	8.010	8.430	8,878,862	73,645,568	8.2945	4.637	4.637	4.643	4.422	4.654	16,083,623	4.5789	4.22%
2017-10-17	0	8.060	8.050	8.060	8.020	8.210	9,108,449	73,702,639	8.0917	4.449	4.444	4.449	4.427	4.532	16,499,509	4.4670	-1.83%
2017-10-16	0	8.210	8.210	8.220	8.120	8.390	10,756,521	88,190,024	8.1987	4.532	4.532	4.538	4.483	4.632	19,484,911	4.5261	-1.08%
2017-10-13	0	8.300	8.280	8.300	8.190	8.420	5,980,081	49,474,075	8.2731	4.582	4.571	4.582	4.521	4.648	10,832,624	4.5671	-0.60%
2017-10-12	0	8.350	8.340	8.350	8.110	8.450	14,732,479	122,441,066	8.3110	4.610	4.604	4.610	4.477	4.665	26,687,164	4.5880	1.21%
2017-10-11	0	8.250	8.250	8.260	8.150	8.510	20,743,645	171,446,527	8.2650	4.554	4.554	4.560	4.499	4.698	37,576,096	4.5626	-3.62%
2017-10-10	0	8.560	8.560	8.570	8.330	8.740	16,609,887	140,648,780	8.4678	4.725	4.725	4.731	4.599	4.825	30,087,996	4.6746	-0.47%
2017-10-09	0	8.600	8.600	8.610	8.430	8.800	16,250,251	138,915,356	8.5485	4.748	4.748	4.753	4.654	4.858	29,436,533	4.7191	-3.04%
2017-10-06	0	8.870	8.870	8.890	8.770	9.080	12,887,629	114,901,081	8.9156	4.897	4.897	4.908	4.841	5.013	23,345,308	4.9218	-0.11%
2017-10-04	0	8.880	8.870	8.880	8.360	8.910	12,564,955	108,671,840	8.6488	4.902	4.897	4.902	4.615	4.919	22,760,800	4.7745	5.59%
2017-10-03	0	8.410	8.410	8.440	8.370	8.560	14,393,619	121,870,875	8.4670	4.643	4.643	4.659	4.621	4.725	26,073,336	4.6742	0.72%
2017-09-29	0	8.350	8.300	8.350	8.050	8.350	9,628,318	79,370,992	8.2435	4.610	4.582	4.610	4.444	4.610	17,441,226	4.5508	0.85%
2017-09-28	0	8.280	8.250	8.280	8.160	8.550	11,612,829	96,364,145	8.2981	4.571	4.554	4.571	4.505	4.720	21,036,071	4.5809	-1.43%
2017-09-27	0	8.400	8.390	8.400	8.050	8.520	18,840,519	157,510,751	8.3602	4.637	4.632	4.637	4.444	4.703	34,128,677	4.6152	5.13%
2017-09-26	0	7.990	7.990	8.000	7.600	8.340	25,932,545	208,860,092	8.0540	4.411	4.411	4.416	4.196	4.604	46,975,535	4.4461	-0.13%
2017-09-25	0	8.000	7.990	8.000	7.950	9.220	43,109,319	361,755,020	8.3916	4.416	4.411	4.416	4.389	5.090	78,090,419	4.6325	-15.16%
2017-09-22	0	9.430	9.410	9.430	9.280	9.780	19,556,871	184,850,637	9.4520	5.206	5.195	5.206	5.123	5.399	35,426,313	5.2179	-3.97%
2017-09-21	0	9.820	9.820	9.830	9.610	9.880	27,319,958	266,095,080	9.7400	5.421	5.421	5.427	5.305	5.454	49,488,765	5.3769	1.34%
2017-09-20	0	9.690	9.670	9.690	9.100	9.750	20,763,229	198,383,314	9.5546	5.349	5.338	5.349	5.024	5.382	37,611,572	5.2745	5.21%
2017-09-19	0	9.210	9.200	9.210	8.690	9.500	24,269,164	222,711,529	9.1767	5.084	5.079	5.084	4.797	5.244	43,962,401	5.0660	-0.43%
2017-09-18	0	9.250	9.240	9.250	8.820	9.590	37,676,180	352,454,297	9.3548	5.106	5.101	5.106	4.869	5.294	68,248,554	5.1643	5.23%
2017-09-15	0	8.790	8.760	8.790	8.180	8.810	24,408,755	210,247,740	8.6136	4.852	4.836	4.852	4.516	4.864	44,215,264	4.7551	4.77%
2017-09-14	0	8.390	8.390	8.410	8.130	8.480	18,499,249	155,412,173	8.4010	4.632	4.632	4.643	4.488	4.681	33,510,483	4.6377	2.55%
2017-09-13	0	8.300	8.290	8.300	8.010	8.490	20,958,991	173,732,460	8.2892	4.516	4.511	4.516	4.359	4.620	38,518,047	4.5104	-2.01%
2017-09-12	0	8.470	8.450	8.470	8.330	8.620	10,505,874	88,698,677	8.4428	4.609	4.598	4.609	4.533	4.690	19,307,501	4.5940	-0.47%
2017-09-11	0	8.510	8.510	8.530	8.400	8.610	18,079,782	154,173,770	8.5274	4.631	4.631	4.641	4.571	4.685	33,226,690	4.6401	1.31%
2017-09-08	0	8.400	8.400	8.410	8.180	8.640	25,479,728	214,494,988	8.4183	4.571	4.571	4.576	4.451	4.701	46,826,174	4.5807	-0.47%
2017-09-07	0	8.440	8.430	8.440	8.080	8.560	44,060,609	368,948,942	8.3737	4.592	4.587	4.592	4.397	4.658	80,973,774	4.5564	4.20%
2017-09-06	0	8.100	8.100	8.110	7.650	8.100	41,154,714	324,865,127	7.8938	4.407	4.407	4.413	4.163	4.407	75,633,374	4.2953	2.66%
2017-09-05	0	7.890	7.880	7.890	7.310	7.940	27,702,432	214,002,801	7.7251	4.293	4.288	4.293	3.978	4.320	50,911,018	4.2035	7.49%
2017-09-04	0	7.340	7.300	7.340	7.150	7.370	11,857,568	86,603,606	7.3037	3.994	3.972	3.994	3.891	4.010	21,791,620	3.9742	1.10%
2017-09-01	0	7.260	7.260	7.280	7.110	7.390	22,909,792	167,204,836	7.2984	3.950	3.950	3.961	3.869	4.021	42,103,193	3.9713	1.97%
2017-08-31	0	7.120	7.120	7.130	7.050	7.260	31,355,755	224,386,583	7.1562	3.874	3.874	3.880	3.836	3.950	57,625,028	3.8939	-0.84%
2017-08-30	0	7.180	7.170	7.180	6.500	7.250	79,319,367	559,305,819	7.0513	3.907	3.901	3.907	3.537	3.945	145,771,668	3.8369	13.97%
2017-08-29	0	6.300	6.300	6.310	5.840	6.380	62,566,035	387,518,470	6.1938	3.428	3.428	3.433	3.178	3.472	114,982,704	3.3702	6.78%
2017-08-28	0	5.900	5.900	5.910	5.740	5.930	31,457,329	184,602,210	5.8683	3.210	3.210	3.216	3.123	3.227	57,811,698	3.1932	3.15%
2017-08-25	0	5.720	5.710	5.720	5.590	5.730	14,243,893	81,045,388	5.6898	3.112	3.107	3.112	3.042	3.118	26,177,164	3.0960	1.78%
2017-08-24	0	5.620	5.620	5.630	5.470	5.680	15,356,121	85,877,101	5.5924	3.058	3.058	3.063	2.976	3.091	28,221,196	3.0430	2.74%
2017-08-22	0	5.470	5.460	5.470	5.370	5.500	6,109,147	33,422,235	5.4709	2.976	2.971	2.976	2.922	2.993	11,227,278	2.9769	2.82%
2017-08-21	0	5.320	5.320	5.330	5.260	5.400	6,956,769	37,102,850	5.3333	2.895	2.895	2.900	2.862	2.938	12,785,022	2.9021	0.38%
2017-08-18	0	5.300	5.290	5.300	5.230	5.370	8,943,715	47,256,641	5.2838	2.884	2.878	2.884	2.846	2.922	16,436,594	2.8751	-1.67%
2017-08-17	0	5.390	5.370	5.390	5.360	5.460	4,804,282	25,905,017	5.3921	2.933	2.922	2.933	2.917	2.971	8,829,221	2.9340	0.00%
2017-08-16	0	5.390	5.390	5.410	5.370	5.430	3,685,530	19,850,813	5.3861	2.933	2.933	2.944	2.922	2.955	6,773,199	2.9308	-0.37%
2017-08-15	0	5.410	5.400	5.410	5.390	5.510	5,433,736	29,501,446	5.4293	2.944	2.938	2.944	2.933	2.998	9,986,020	2.9543	-1.28%
2017-08-14	0	5.480	5.440	5.480	5.350	5.480	5,904,836	32,151,759	5.4450	2.982	2.960	2.982	2.911	2.982	10,851,799	2.9628	1.86%
2017-08-11	0	5.380	5.380	5.390	5.300	5.460	9,812,848	52,509,750	5.3511	2.927	2.927	2.933	2.884	2.971	18,033,871	2.9117	-1.82%
2017-08-10	0	5.480	5.480	5.490	5.440	5.640	8,856,015	48,770,189	5.5070	2.982	2.982	2.987	2.960	3.069	16,275,421	2.9966	-1.08%
2017-08-09	0	5.540	5.540	5.570	5.470	5.580	5,387,974	29,767,740	5.5248	3.015	3.015	3.031	2.976	3.036	9,901,919	3.0063	-0.54%
2017-08-08	0	5.570	5.550	5.570	5.430	5.590	13,031,673	71,790,794	5.5089	3.031	3.020	3.031	2.955	3.042	23,949,368	2.9976	1.64%
2017-08-07	0	5.480	5.460	5.480	5.420	5.610	10,648,515	58,342,846	5.4790	2.982	2.971	2.982	2.949	3.053	19,569,644	2.9813	-1.44%
2017-08-04	0	5.560	5.560	5.580	5.550	5.620	8,365,531	46,618,116	5.5726	3.025	3.025	3.036	3.020	3.058	15,374,018	3.0323	-0.36%
2017-08-03	0	5.580	5.550	5.580	5.550	5.630	5,129,049	28,594,832	5.5751	3.036	3.020	3.036	3.020	3.063	9,426,072	3.0336	-0.89%
2017-08-02	0	5.630	5.610	5.630	5.600	5.710	7,575,015	42,847,992	5.6565	3.063	3.053	3.063	3.047	3.107	13,921,223	3.0779	-0.88%
2017-08-01	0	5.680	5.680	5.700	5.680	5.800	8,024,219	45,880,487	5.7178	3.091	3.091	3.102	3.091	3.156	14,746,762	3.1112	-2.07%
2017-07-31	0	5.800	5.760	5.800	5.690	5.800	5,549,057	31,947,473	5.7573	3.156	3.134	3.156	3.096	3.156	10,197,955	3.1327	1.40%
2017-07-28	0	5.720	5.710	5.720	5.670	5.830	7,424,886	42,581,279	5.7349	3.112	3.107	3.112	3.085	3.172	13,645,318	3.1206	-1.21%
2017-07-27	0	5.790	5.790	5.800	5.600	5.810	27,235,542	157,088,752	5.7678	3.151	3.151	3.156	3.047	3.161	50,052,976	3.1384	3.95%
2017-07-26	0	5.570	5.570	5.580	5.560	5.700	12,922,091	72,379,768	5.6012	3.031	3.031	3.036	3.025	3.102	23,747,980	3.0478	-0.71%
2017-07-25	0	5.610	5.610	5.620	5.560	5.680	9,612,395	53,858,287	5.6030	3.053	3.053	3.058	3.025	3.091	17,665,482	3.0488	-0.88%
2017-07-24	0	5.660	5.650	5.660	5.640	5.780	16,243,093	92,710,709	5.7077	3.080	3.074	3.080	3.069	3.145	29,851,256	3.1058	-2.08%
2017-07-21	0	5.780	5.750	5.780	5.750	5.880	18,537,215	107,487,638	5.7985	3.145	3.129	3.145	3.129	3.200	34,067,351	3.1552	-0.86%
2017-07-20	0	5.830	5.820	5.830	5.560	5.870	36,122,553	207,107,587	5.7335	3.172	3.167	3.172	3.025	3.194	66,385,361	3.1198	5.42%
2017-07-19	0	5.530	5.510	5.530	5.430	5.540	7,380,026	40,596,481	5.5009	3.009	2.998	3.009	2.955	3.015	13,562,876	2.9932	0.91%
2017-07-18	0	5.480	5.460	5.480	5.430	5.620	10,778,904	59,171,723	5.4896	2.982	2.971	2.982	2.955	3.058	19,809,271	2.9871	-2.32%
2017-07-17	0	5.610	5.600	5.610	5.540	5.650	10,395,541	58,330,765	5.6111	3.053	3.047	3.053	3.015	3.074	19,104,733	3.0532	0.54%
2017-07-14	0	5.580	5.580	5.590	5.440	5.580	14,252,341	78,768,668	5.5267	3.036	3.036	3.042	2.960	3.036	26,192,689	3.0073	2.39%
2017-07-13	0	5.450	5.440	5.450	5.420	5.480	4,875,160	26,565,259	5.4491	2.966	2.960	2.966	2.949	2.982	8,959,479	2.9650	0.18%
2017-07-12	0	5.440	5.430	5.440	5.380	5.480	13,198,869	71,570,617	5.4225	2.960	2.955	2.960	2.927	2.982	24,256,638	2.9506	0.74%
2017-07-11	0	5.400	5.390	5.400	5.390	5.450	23,234,118	125,747,677	5.4122	2.938	2.933	2.938	2.933	2.966	42,699,233	2.9450	0.19%
2017-07-10	0	5.390	5.390	5.400	5.350	5.440	9,255,000	49,902,062	5.3919	2.933	2.933	2.938	2.911	2.960	17,008,668	2.9339	0.19%
2017-07-07	0	5.380	5.360	5.380	5.330	5.420	5,023,329	26,995,755	5.3741	2.927	2.917	2.927	2.900	2.949	9,231,781	2.9242	0.00%
2017-07-06	0	5.380	5.380	5.390	5.320	5.410	5,945,001	31,884,452	5.3632	2.927	2.927	2.933	2.895	2.944	10,925,613	2.9183	0.19%
2017-07-05	0	5.370	5.370	5.380	5.330	5.430	4,134,462	22,206,938	5.3712	2.922	2.922	2.927	2.900	2.955	7,598,238	2.9226	-0.74%
2017-07-04	0	5.410	5.400	5.410	5.260	5.490	9,526,500	51,171,990	5.3715	2.944	2.938	2.944	2.862	2.987	17,507,626	2.9228	1.12%
2017-07-03	0	5.350	5.350	5.380	5.230	5.450	19,588,374	105,334,436	5.3774	2.911	2.911	2.927	2.846	2.966	35,999,152	2.9260	2.29%
2017-06-30	0	5.230	5.230	5.250	5.210	5.280	6,597,000	34,615,594	5.2472	2.846	2.846	2.857	2.835	2.873	12,123,845	2.8552	-0.95%
2017-06-29	0	5.280	5.260	5.280	5.210	5.280	5,085,539	26,690,850	5.2484	2.873	2.862	2.873	2.835	2.873	9,346,110	2.8558	1.15%
2017-06-28	0	5.220	5.220	5.240	5.170	5.300	7,034,475	36,732,524	5.2218	2.840	2.840	2.851	2.813	2.884	12,927,828	2.8414	-1.32%
2017-06-27	0	5.290	5.280	5.290	5.270	5.400	4,169,185	22,204,663	5.3259	2.878	2.873	2.878	2.868	2.938	7,662,051	2.8980	-0.38%
2017-06-26	0	5.310	5.310	5.320	5.210	5.340	7,723,736	40,936,019	5.3000	2.889	2.889	2.895	2.835	2.906	14,194,539	2.8839	1.53%
2017-06-23	0	5.230	5.230	5.240	5.190	5.280	6,502,396	33,976,309	5.2252	2.846	2.846	2.851	2.824	2.873	11,949,983	2.8432	-0.57%
2017-06-22	0	5.260	5.260	5.270	5.230	5.360	6,474,618	34,237,454	5.2879	2.862	2.862	2.868	2.846	2.917	11,898,933	2.8774	-0.38%
2017-06-21	0	5.280	5.280	5.290	5.250	5.420	11,717,250	62,128,679	5.3023	2.873	2.873	2.878	2.857	2.949	21,533,746	2.8852	-0.38%
2017-06-20	0	5.300	5.300	5.310	5.290	5.360	7,680,000	40,790,340	5.3112	2.884	2.884	2.889	2.878	2.917	14,114,162	2.8900	-0.93%
2017-06-19	0	5.350	5.350	5.360	5.310	5.420	5,637,552	30,196,888	5.3564	2.911	2.911	2.917	2.889	2.949	10,360,589	2.9146	-0.37%
2017-06-16	0	5.370	5.360	5.370	5.300	5.380	9,055,798	48,362,312	5.3405	2.922	2.917	2.922	2.884	2.927	16,642,578	2.9059	1.13%
2017-06-15	0	5.310	5.310	5.320	5.270	5.410	8,759,046	46,518,503	5.3109	2.889	2.889	2.895	2.868	2.944	16,097,213	2.8898	-1.12%
2017-06-14	0	5.370	5.370	5.410	5.360	5.480	7,485,762	40,422,447	5.3999	2.922	2.922	2.944	2.917	2.982	13,757,195	2.9383	-1.83%
2017-06-13	0	5.470	5.470	5.480	5.370	5.520	8,697,395	47,658,402	5.4796	2.976	2.976	2.982	2.922	3.004	15,983,912	2.9816	1.30%
2017-06-12	0	5.400	5.400	5.420	5.380	5.480	11,510,583	62,344,693	5.4163	2.938	2.938	2.949	2.927	2.982	21,153,937	2.9472	-0.92%
2017-06-09	0	5.450	5.450	5.470	5.400	5.570	25,225,446	138,347,391	5.4844	2.966	2.966	2.976	2.938	3.031	46,358,859	2.9843	-1.98%
2017-06-08	0	5.560	5.560	5.570	5.540	5.610	10,414,080	57,966,330	5.5661	3.025	3.025	3.031	3.015	3.053	19,138,804	3.0287	-0.36%
2017-06-07	0	5.580	5.570	5.580	5.540	5.770	21,090,461	118,574,483	5.6222	3.036	3.031	3.036	3.015	3.140	38,759,660	3.0592	-3.12%
2017-06-06	0	6.340	6.340	6.350	6.200	6.480	40,411,784	257,656,543	6.3758	3.134	3.134	3.139	3.065	3.203	81,754,840	3.1516	1.28%
2017-06-05	0	6.260	6.260	6.270	6.130	6.270	18,054,434	112,022,212	6.2047	3.094	3.094	3.099	3.030	3.099	36,524,924	3.0670	1.62%
2017-06-02	0	6.160	6.160	6.170	6.120	6.210	8,987,839	55,343,553	6.1576	3.045	3.045	3.050	3.025	3.070	18,182,799	3.0437	-0.16%
2017-06-01	0	6.170	6.160	6.170	6.100	6.240	10,690,322	66,006,674	6.1744	3.050	3.045	3.050	3.015	3.084	21,626,998	3.0520	0.00%
2017-05-31	0	6.170	6.160	6.170	6.100	6.250	15,810,572	97,846,638	6.1887	3.050	3.045	3.050	3.015	3.089	31,985,492	3.0591	1.15%
2017-05-29	0	6.100	6.100	6.110	5.960	6.290	26,771,603	164,185,616	6.1328	3.015	3.015	3.020	2.946	3.109	54,160,146	3.0315	2.52%
2017-05-26	0	5.950	5.950	5.960	5.870	6.000	15,011,336	89,121,835	5.9370	2.941	2.941	2.946	2.902	2.966	30,368,602	2.9347	1.54%
2017-05-25	0	5.860	5.860	5.870	5.840	5.960	21,166,632	124,947,825	5.9031	2.897	2.897	2.902	2.887	2.946	42,821,040	2.9179	1.03%
2017-05-24	0	5.800	5.790	5.800	5.600	5.860	23,416,885	135,358,166	5.7804	2.867	2.862	2.867	2.768	2.897	47,373,402	2.8573	3.02%
2017-05-23	0	5.630	5.630	5.640	5.600	5.750	8,903,974	50,064,930	5.6228	2.783	2.783	2.788	2.768	2.842	18,013,136	2.7794	-0.71%
2017-05-22	0	5.670	5.670	5.680	5.620	5.740	10,784,758	61,181,428	5.6730	2.803	2.803	2.808	2.778	2.837	21,818,046	2.8042	1.25%
2017-05-19	0	5.600	5.600	5.620	5.430	5.740	22,587,646	127,582,217	5.6483	2.768	2.768	2.778	2.684	2.837	45,695,814	2.7920	3.13%
2017-05-18	0	5.430	5.430	5.440	5.430	5.490	11,445,676	62,442,978	5.4556	2.684	2.684	2.689	2.684	2.714	23,155,112	2.6967	-1.81%
2017-05-17	0	5.530	5.530	5.540	5.470	5.570	6,486,539	35,837,978	5.5250	2.734	2.734	2.738	2.704	2.753	13,122,557	2.7310	0.73%
2017-05-16	0	5.490	5.480	5.490	5.430	5.510	3,572,000	19,626,072	5.4944	2.714	2.709	2.714	2.684	2.724	7,226,315	2.7159	0.73%
2017-05-15	0	5.450	5.450	5.460	5.380	5.530	9,992,226	54,293,896	5.4336	2.694	2.694	2.699	2.659	2.734	20,214,718	2.6859	-0.91%
2017-05-12	0	5.500	5.500	5.510	5.450	5.540	3,897,077	21,425,177	5.4978	2.719	2.719	2.724	2.694	2.738	7,883,960	2.7176	-0.36%
2017-05-11	0	5.520	5.520	5.530	5.410	5.520	5,853,079	32,106,939	5.4855	2.729	2.729	2.734	2.674	2.729	11,841,040	2.7115	0.18%
2017-05-10	0	5.510	5.510	5.520	5.480	5.590	18,528,851	102,173,328	5.5143	2.724	2.724	2.729	2.709	2.763	37,484,691	2.7257	-0.36%
2017-05-09	0	5.530	5.530	5.560	5.430	5.580	13,055,542	71,800,612	5.4996	2.734	2.734	2.748	2.684	2.758	26,411,943	2.7185	1.47%
2017-05-08	0	5.450	5.450	5.460	5.420	5.580	14,518,712	79,482,506	5.4745	2.694	2.694	2.699	2.679	2.758	29,372,001	2.7061	-1.98%
2017-05-05	0	5.560	5.550	5.560	5.460	5.580	17,393,442	95,842,333	5.5103	2.748	2.743	2.748	2.699	2.758	35,187,708	2.7237	0.54%
2017-05-04	0	5.530	5.530	5.550	5.520	5.770	27,007,795	151,361,664	5.6044	2.734	2.734	2.743	2.729	2.852	54,637,973	2.7703	-4.49%
2017-05-02	0	5.790	5.790	5.800	5.780	5.920	7,727,239	45,002,781	5.8239	2.862	2.862	2.867	2.857	2.926	15,632,549	2.8788	-1.53%
2017-04-28	0	5.880	5.860	5.880	5.810	5.880	5,314,394	31,069,040	5.8462	2.907	2.897	2.907	2.872	2.907	10,751,256	2.8898	0.00%
2017-04-27	0	5.880	5.870	5.880	5.790	5.930	6,325,500	37,029,812	5.8541	2.907	2.902	2.907	2.862	2.931	12,796,768	2.8937	-0.84%
2017-04-26	0	5.930	5.930	5.940	5.920	6.020	6,211,830	37,046,779	5.9639	2.931	2.931	2.936	2.926	2.976	12,566,809	2.9480	-0.67%
2017-04-25	0	5.970	5.950	5.970	5.760	5.970	10,091,933	59,690,515	5.9147	2.951	2.941	2.951	2.847	2.951	20,416,430	2.9237	3.11%
2017-04-24	0	5.790	5.780	5.790	5.710	5.930	9,857,236	56,914,806	5.7739	2.862	2.857	2.862	2.822	2.931	19,941,628	2.8541	-1.36%
2017-04-21	0	5.870	5.870	5.890	5.870	5.990	6,664,713	39,394,096	5.9108	2.902	2.902	2.911	2.902	2.961	13,483,011	2.9218	-1.01%
2017-04-20	0	5.930	5.930	5.950	5.890	6.080	11,676,000	69,505,318	5.9528	2.931	2.931	2.941	2.911	3.005	23,621,068	2.9425	-0.50%
2017-04-19	0	5.960	5.960	5.970	5.910	5.990	6,071,765	36,115,085	5.9480	2.946	2.946	2.951	2.921	2.961	12,283,451	2.9401	-0.50%
2017-04-18	0	5.990	5.990	6.000	5.960	6.220	13,398,077	80,958,264	6.0425	2.961	2.961	2.966	2.946	3.075	27,104,907	2.9868	-2.92%
2017-04-13	0	6.170	6.170	6.190	5.900	6.300	36,787,558	225,851,672	6.1393	3.050	3.050	3.060	2.916	3.114	74,422,869	3.0347	5.65%
2017-04-12	0	5.840	5.840	5.850	5.700	5.930	22,025,503	128,977,800	5.8558	2.887	2.887	2.892	2.818	2.931	44,558,574	2.8946	1.74%
2017-04-11	0	5.740	5.730	5.740	5.680	5.830	14,061,559	80,627,621	5.7339	2.837	2.832	2.837	2.808	2.882	28,447,160	2.8343	-0.86%
2017-04-10	0	5.790	5.790	5.800	5.760	5.830	9,540,894	55,392,335	5.8058	2.862	2.862	2.867	2.847	2.882	19,301,654	2.8698	0.52%
2017-04-07	0	5.760	5.750	5.760	5.670	5.820	12,156,422	69,881,216	5.7485	2.847	2.842	2.847	2.803	2.877	24,592,983	2.8415	0.17%
2017-04-06	0	5.750	5.740	5.750	5.660	5.820	11,624,333	66,912,828	5.7563	2.842	2.837	2.842	2.798	2.877	23,516,544	2.8454	1.23%
2017-04-05	0	5.680	5.670	5.680	5.610	5.780	12,662,137	71,860,310	5.6752	2.808	2.803	2.808	2.773	2.857	25,616,067	2.8053	-0.35%
2017-04-03	0	5.700	5.690	5.700	5.600	5.740	11,616,687	65,928,612	5.6753	2.818	2.813	2.818	2.768	2.837	23,501,075	2.8053	1.24%
2017-03-31	0	5.630	5.630	5.640	5.560	5.660	9,156,236	51,458,429	5.6200	2.783	2.783	2.788	2.748	2.798	18,523,473	2.7780	0.72%
2017-03-30	0	5.590	5.590	5.600	5.570	5.750	21,377,721	119,880,536	5.6077	2.763	2.763	2.768	2.753	2.842	43,248,082	2.7719	-2.10%
2017-03-29	0	5.710	5.700	5.710	5.700	5.800	9,811,083	56,255,196	5.7338	2.822	2.818	2.822	2.818	2.867	19,848,258	2.8343	-0.17%
2017-03-28	0	5.720	5.720	5.740	5.700	5.840	15,139,303	87,267,826	5.7643	2.827	2.827	2.837	2.818	2.887	30,627,484	2.8493	1.24%
2017-03-27	0	5.650	5.650	5.670	5.620	6.080	37,804,858	217,723,817	5.7591	2.793	2.793	2.803	2.778	3.005	76,480,912	2.8468	-7.83%
2017-03-24	0	6.130	6.120	6.130	6.050	6.310	20,092,096	123,584,207	6.1509	3.030	3.025	3.030	2.991	3.119	40,647,205	3.0404	-1.13%
2017-03-23	0	6.200	6.190	6.200	5.880	6.200	38,191,398	232,828,101	6.0963	3.065	3.060	3.065	2.907	3.065	77,262,900	3.0135	5.44%
2017-03-22	0	5.880	5.880	5.890	5.660	5.960	50,470,042	294,853,861	5.8422	2.907	2.907	2.911	2.798	2.946	102,103,144	2.8878	4.07%
2017-03-21	0	5.650	5.640	5.650	5.250	5.670	33,463,738	184,831,724	5.5233	2.793	2.788	2.793	2.595	2.803	67,698,633	2.7302	7.82%
2017-03-20	0	5.240	5.240	5.260	5.110	5.280	12,787,841	66,714,571	5.2170	2.590	2.590	2.600	2.526	2.610	25,870,372	2.5788	-2.60%
2017-03-17	0	5.380	5.370	5.380	5.280	5.570	23,871,586	129,492,274	5.4245	2.659	2.654	2.659	2.610	2.753	48,293,282	2.6814	-0.74%
2017-03-16	0	5.420	5.400	5.420	5.300	5.450	19,452,075	104,599,673	5.3773	2.679	2.669	2.679	2.620	2.694	39,352,414	2.6580	1.12%
2017-03-15	0	5.360	5.350	5.360	5.110	5.380	22,753,964	119,677,498	5.2596	2.649	2.645	2.649	2.526	2.659	46,032,283	2.5999	3.28%
2017-03-14	0	5.190	5.180	5.190	5.100	5.200	16,595,252	85,781,717	5.1691	2.565	2.560	2.565	2.521	2.570	33,572,934	2.5551	1.57%
2017-03-13	0	5.110	5.100	5.110	4.920	5.200	35,013,253	179,048,217	5.1137	2.526	2.521	2.526	2.432	2.570	70,833,371	2.5277	3.23%
2017-03-10	0	4.950	4.940	4.950	4.850	4.990	13,341,576	65,682,134	4.9231	2.447	2.442	2.447	2.397	2.467	26,990,603	2.4335	1.43%
2017-03-09	0	4.880	4.870	4.880	4.840	5.000	12,224,486	59,738,983	4.8868	2.412	2.407	2.412	2.392	2.472	24,730,680	2.4156	-2.20%
2017-03-08	0	4.990	4.980	4.990	4.890	5.020	16,485,140	81,899,174	4.9681	2.467	2.462	2.467	2.417	2.481	33,350,173	2.4557	1.63%
2017-03-07	0	4.910	4.910	4.930	4.760	4.970	17,305,554	84,470,780	4.8811	2.427	2.427	2.437	2.353	2.457	35,009,907	2.4128	2.29%
2017-03-06	0	4.800	4.790	4.800	4.780	4.870	7,374,556	35,563,521	4.8225	2.373	2.368	2.373	2.363	2.407	14,919,055	2.3838	0.00%
2017-03-03	0	4.800	4.800	4.820	4.740	4.820	5,747,038	27,519,067	4.7884	2.373	2.373	2.383	2.343	2.383	11,626,514	2.3669	-0.41%
2017-03-02	0	4.820	4.810	4.820	4.790	4.830	8,066,218	38,782,662	4.8080	2.383	2.378	2.383	2.368	2.387	16,318,318	2.3766	0.84%
2017-03-01	0	4.780	4.780	4.790	4.770	4.850	12,136,157	58,261,148	4.8006	2.363	2.363	2.368	2.358	2.397	24,551,986	2.3730	-2.45%
2017-02-28	0	4.900	4.820	4.900	4.730	5.000	32,790,579	157,620,218	4.8069	2.422	2.383	2.422	2.338	2.472	66,336,802	2.3761	-0.61%
2017-02-27	0	4.930	4.930	4.940	4.920	5.090	11,987,828	59,776,227	4.9864	2.437	2.437	2.442	2.432	2.516	24,251,910	2.4648	-4.09%
2017-02-24	0	5.140	5.130	5.140	5.070	5.150	7,982,371	40,869,017	5.1199	2.541	2.536	2.541	2.506	2.546	16,148,692	2.5308	0.59%
2017-02-23	0	5.110	5.110	5.140	5.090	5.220	10,646,000	54,791,529	5.1467	2.526	2.526	2.541	2.516	2.580	21,537,332	2.5440	-1.54%
2017-02-22	0	5.190	5.160	5.190	4.970	5.210	12,088,632	62,095,996	5.1367	2.565	2.551	2.565	2.457	2.575	24,455,841	2.5391	3.80%
2017-02-21	0	5.000	5.000	5.010	4.980	5.110	3,783,486	19,124,158	5.0546	2.472	2.472	2.476	2.462	2.526	7,654,161	2.4985	-1.19%
2017-02-20	0	5.060	5.060	5.070	5.010	5.100	3,339,504	16,914,140	5.0649	2.501	2.501	2.506	2.476	2.521	6,755,965	2.5036	0.60%
2017-02-17	0	5.030	5.030	5.040	5.020	5.150	8,491,195	42,962,849	5.0597	2.486	2.486	2.491	2.481	2.546	17,178,066	2.5010	-2.33%
2017-02-16	0	5.150	5.140	5.150	5.100	5.190	11,340,026	58,514,522	5.1600	2.546	2.541	2.546	2.521	2.565	22,941,378	2.5506	0.00%
2017-02-15	0	5.150	5.150	5.160	5.100	5.170	13,858,544	71,199,269	5.1376	2.546	2.546	2.551	2.521	2.556	28,036,452	2.5395	0.78%
2017-02-14	0	5.110	5.100	5.110	5.010	5.150	14,038,867	71,545,390	5.0962	2.526	2.521	2.526	2.476	2.546	28,401,253	2.5191	0.59%
2017-02-13	0	5.080	5.060	5.080	4.920	5.080	10,644,070	53,457,291	5.0223	2.511	2.501	2.511	2.432	2.511	21,533,428	2.4825	1.40%
2017-02-10	0	5.010	5.010	5.020	4.890	5.040	18,718,150	93,095,798	4.9736	2.476	2.476	2.481	2.417	2.491	37,867,651	2.4585	0.80%
2017-02-09	0	4.970	4.970	4.980	4.890	5.060	16,524,313	82,168,311	4.9726	2.457	2.457	2.462	2.417	2.501	33,429,421	2.4580	1.64%
2017-02-08	0	4.890	4.880	4.890	4.550	4.910	31,002,267	148,959,363	4.8048	2.417	2.412	2.417	2.249	2.427	62,718,967	2.3750	7.95%
2017-02-07	0	4.530	4.530	4.540	4.480	4.550	8,695,678	39,363,373	4.5268	2.239	2.239	2.244	2.214	2.249	17,591,744	2.2376	0.89%
2017-02-06	0	4.490	4.480	4.490	4.410	4.500	4,570,073	20,433,721	4.4712	2.219	2.214	2.219	2.180	2.224	9,245,461	2.2101	0.67%
2017-02-03	0	4.460	4.390	4.460	4.380	4.500	5,217,915	23,108,014	4.4286	2.205	2.170	2.205	2.165	2.224	10,556,075	2.1891	0.22%
2017-02-02	0	4.450	4.450	4.460	4.420	4.470	2,063,843	9,194,494	4.4550	2.200	2.200	2.205	2.185	2.210	4,175,246	2.2021	0.00%
2017-02-01	0	4.450	4.440	4.450	4.400	4.480	3,585,311	15,887,647	4.4313	2.200	2.195	2.200	2.175	2.214	7,253,244	2.1904	-0.67%
2017-01-27	0	4.480	4.480	4.490	4.470	4.490	710,317	3,181,844	4.4795	2.214	2.214	2.219	2.210	2.219	1,437,003	2.2142	0.00%
2017-01-26	0	4.480	4.480	4.490	4.460	4.510	3,923,337	17,616,178	4.4901	2.214	2.214	2.219	2.205	2.229	7,937,086	2.2195	-0.22%
2017-01-25	0	4.490	4.480	4.490	4.460	4.500	1,389,899	6,222,400	4.4769	2.219	2.214	2.219	2.205	2.224	2,811,828	2.2129	0.00%
2017-01-24	0	4.490	4.480	4.490	4.460	4.490	1,623,731	7,276,224	4.4812	2.219	2.214	2.219	2.205	2.219	3,284,880	2.2151	0.45%
2017-01-23	0	4.470	4.460	4.470	4.450	4.550	2,253,000	10,098,835	4.4824	2.210	2.205	2.210	2.200	2.249	4,557,919	2.2157	-1.11%
2017-01-20	0	4.520	4.510	4.520	4.480	4.520	1,532,991	6,909,322	4.5071	2.234	2.229	2.234	2.214	2.234	3,101,309	2.2279	0.89%
2017-01-19	0	4.480	4.480	4.510	4.460	4.530	3,025,032	13,588,918	4.4922	2.214	2.214	2.229	2.205	2.239	6,119,775	2.2205	0.22%
2017-01-18	0	4.470	4.470	4.480	4.450	4.510	2,784,046	12,498,488	4.4893	2.210	2.210	2.214	2.200	2.229	5,632,249	2.2191	0.45%
2017-01-17	0	4.450	4.440	4.450	4.370	4.460	2,588,690	11,423,487	4.4128	2.200	2.195	2.200	2.160	2.205	5,237,035	2.1813	1.83%
2017-01-16	0	4.370	4.360	4.370	4.350	4.450	2,915,241	12,769,570	4.3803	2.160	2.155	2.160	2.150	2.200	5,897,662	2.1652	-2.24%
2017-01-13	0	4.470	4.460	4.470	4.460	4.500	1,493,918	6,694,815	4.4814	2.210	2.205	2.210	2.205	2.224	3,022,263	2.2152	-0.22%
2017-01-12	0	4.480	4.480	4.490	4.420	4.520	6,149,888	27,487,429	4.4696	2.214	2.214	2.219	2.185	2.234	12,441,497	2.2093	0.90%
2017-01-11	0	4.440	4.440	4.450	4.410	4.480	4,218,204	18,820,584	4.4618	2.195	2.195	2.200	2.180	2.214	8,533,615	2.2055	0.68%
2017-01-10	0	4.410	4.390	4.410	4.330	4.410	2,750,071	12,032,527	4.3754	2.180	2.170	2.180	2.140	2.180	5,563,516	2.1628	1.15%
2017-01-09	0	4.360	4.360	4.380	4.330	4.410	3,090,130	13,465,269	4.3575	2.155	2.155	2.165	2.140	2.180	6,251,471	2.1539	-0.23%
2017-01-06	0	4.370	4.370	4.380	4.350	4.420	3,587,743	15,694,908	4.3746	2.160	2.160	2.165	2.150	2.185	7,258,164	2.1624	0.23%
2017-01-05	0	4.360	4.360	4.370	4.320	4.400	2,133,249	9,285,630	4.3528	2.155	2.155	2.160	2.135	2.175	4,315,658	2.1516	-0.46%
2017-01-04	0	4.380	4.370	4.380	4.360	4.440	1,124,773	4,923,406	4.3772	2.165	2.160	2.165	2.155	2.195	2,275,466	2.1637	-0.45%
2017-01-03	0	4.400	4.380	4.400	4.340	4.440	1,691,924	7,410,250	4.3798	2.175	2.165	2.175	2.145	2.195	3,422,838	2.1649	0.00%
2016-12-30	0	4.400	4.400	4.410	4.260	4.400	5,079,500	22,143,185	4.3593	2.175	2.175	2.180	2.106	2.175	10,276,055	2.1548	2.56%
2016-12-29	0	4.290	4.290	4.300	4.210	4.300	2,690,849	11,447,631	4.2543	2.121	2.121	2.126	2.081	2.126	5,443,707	2.1029	1.42%
2016-12-28	0	4.230	4.220	4.230	4.200	4.250	2,026,568	8,555,891	4.2219	2.091	2.086	2.091	2.076	2.101	4,099,837	2.0869	-0.47%
2016-12-23	0	4.250	4.230	4.250	4.220	4.260	3,005,456	12,752,407	4.2431	2.101	2.091	2.101	2.086	2.106	6,080,171	2.0974	-0.23%
2016-12-22	0	4.260	4.260	4.270	4.250	4.320	1,585,848	6,762,143	4.2641	2.106	2.106	2.111	2.101	2.135	3,208,241	2.1077	-0.23%
2016-12-21	0	4.270	4.270	4.290	4.250	4.300	2,737,733	11,692,410	4.2708	2.111	2.111	2.121	2.101	2.126	5,538,556	2.1111	0.00%
2016-12-20	0	4.270	4.270	4.280	4.270	4.410	4,448,319	19,231,072	4.3232	2.111	2.111	2.116	2.111	2.180	8,999,148	2.1370	-2.29%
2016-12-19	0	4.370	4.370	4.380	4.370	4.440	2,519,122	11,055,979	4.3888	2.160	2.160	2.165	2.160	2.195	5,096,296	2.1694	-2.24%
2016-12-16	0	4.470	4.460	4.470	4.340	4.470	6,656,989	29,438,281	4.4222	2.210	2.205	2.210	2.145	2.210	13,467,385	2.1859	1.82%
2016-12-15	0	4.390	4.360	4.390	4.340	4.420	4,823,231	21,043,842	4.3630	2.170	2.155	2.170	2.145	2.185	9,757,611	2.1567	-1.13%
2016-12-14	0	4.440	4.420	4.440	4.390	4.450	3,722,718	16,485,195	4.4283	2.195	2.185	2.195	2.170	2.200	7,531,224	2.1889	0.45%
2016-12-13	0	4.420	4.400	4.420	4.330	4.420	3,324,500	14,569,840	4.3826	2.185	2.175	2.185	2.140	2.185	6,725,612	2.1663	1.61%
2016-12-12	0	4.350	4.350	4.360	4.340	4.480	5,108,574	22,342,992	4.3736	2.150	2.150	2.155	2.145	2.214	10,334,873	2.1619	-2.47%
2016-12-09	0	4.460	4.460	4.470	4.410	4.470	4,719,120	20,968,601	4.4433	2.205	2.205	2.210	2.180	2.210	9,546,990	2.1964	0.22%
2016-12-08	0	4.450	4.440	4.450	4.430	4.480	6,327,079	28,147,895	4.4488	2.200	2.195	2.200	2.190	2.214	12,799,963	2.1991	-0.45%
2016-12-07	0	4.470	4.450	4.470	4.390	4.470	3,236,945	14,366,460	4.4383	2.210	2.200	2.210	2.170	2.210	6,548,484	2.1939	1.59%
2016-12-06	0	4.400	4.400	4.420	4.370	4.420	2,718,004	11,942,702	4.3939	2.175	2.175	2.185	2.160	2.185	5,498,643	2.1719	0.46%
2016-12-05	0	4.380	4.360	4.380	4.350	4.460	3,351,531	14,658,462	4.3737	2.165	2.155	2.165	2.150	2.205	6,780,297	2.1619	-0.68%
2016-12-02	0	4.410	4.390	4.410	4.380	4.480	5,363,650	23,654,577	4.4102	2.180	2.170	2.180	2.165	2.214	10,850,903	2.1800	-0.45%
2016-12-01	0	4.430	4.420	4.430	4.380	4.430	6,137,284	26,980,150	4.3961	2.190	2.185	2.190	2.165	2.190	12,415,999	2.1730	1.61%
2016-11-30	0	4.360	4.360	4.390	4.360	4.450	11,069,756	48,602,811	4.3906	2.155	2.155	2.170	2.155	2.200	22,394,610	2.1703	-1.13%
2016-11-29	0	4.410	4.410	4.420	4.400	4.470	5,533,133	24,498,020	4.4275	2.180	2.180	2.185	2.175	2.210	11,193,775	2.1885	-0.90%
2016-11-28	0	4.450	4.450	4.460	4.400	4.510	7,012,400	31,257,272	4.4574	2.200	2.200	2.205	2.175	2.229	14,186,398	2.2033	0.45%
2016-11-25	0	4.430	4.430	4.440	4.380	4.460	2,765,000	12,239,225	4.4265	2.190	2.190	2.195	2.165	2.205	5,593,718	2.1880	0.68%
2016-11-24	0	4.400	4.380	4.400	4.360	4.410	2,246,974	9,854,318	4.3856	2.175	2.165	2.175	2.155	2.180	4,545,729	2.1678	0.23%
2016-11-23	0	4.390	4.390	4.400	4.360	4.430	9,328,315	41,057,209	4.4014	2.170	2.170	2.175	2.155	2.190	18,871,597	2.1756	0.23%
2016-11-22	0	4.380	4.380	4.390	4.330	4.390	5,772,049	25,224,964	4.3702	2.165	2.165	2.170	2.140	2.170	11,677,112	2.1602	0.92%
2016-11-21	0	4.340	4.340	4.350	4.320	4.390	2,983,000	12,996,160	4.3567	2.145	2.145	2.150	2.135	2.170	6,034,742	2.1536	-0.23%
2016-11-18	0	4.350	4.350	4.360	4.340	4.380	2,323,000	10,121,990	4.3573	2.150	2.150	2.155	2.145	2.165	4,699,532	2.1538	-0.23%
2016-11-17	0	4.360	4.360	4.380	4.340	4.400	2,504,131	10,940,411	4.3689	2.155	2.155	2.165	2.145	2.175	5,065,969	2.1596	-0.23%
2016-11-16	0	4.370	4.370	4.380	4.370	4.400	2,651,038	11,604,551	4.3774	2.160	2.160	2.165	2.160	2.175	5,363,168	2.1637	-0.46%
2016-11-15	0	4.390	4.370	4.390	4.360	4.420	2,992,500	13,112,372	4.3817	2.170	2.160	2.170	2.155	2.185	6,053,961	2.1659	0.46%
2016-11-14	0	4.370	4.370	4.380	4.370	4.460	3,212,650	14,112,169	4.3927	2.160	2.160	2.165	2.160	2.205	6,499,334	2.1713	-2.24%
2016-11-11	0	4.470	4.470	4.480	4.450	4.520	2,128,392	9,527,740	4.4765	2.210	2.210	2.214	2.200	2.234	4,305,832	2.2128	-0.89%
2016-11-10	0	4.510	4.510	4.540	4.440	4.570	4,417,580	19,989,148	4.5249	2.229	2.229	2.244	2.195	2.259	8,936,961	2.2367	2.27%
2016-11-09	0	4.410	4.410	4.420	4.310	4.490	7,028,210	30,880,541	4.3938	2.180	2.180	2.185	2.130	2.219	14,218,382	2.1719	-0.90%
2016-11-08	0	4.450	4.450	4.480	4.430	4.480	5,565,500	24,750,217	4.4471	2.200	2.200	2.214	2.190	2.214	11,259,254	2.1982	-0.22%
2016-11-07	0	4.460	4.460	4.470	4.420	4.470	2,709,717	12,038,444	4.4427	2.205	2.205	2.210	2.185	2.210	5,481,878	2.1960	0.22%
2016-11-04	0	4.450	4.430	4.450	4.430	4.490	2,184,000	9,716,442	4.4489	2.200	2.190	2.200	2.190	2.219	4,418,329	2.1991	0.23%
2016-11-03	0	4.440	4.440	4.450	4.440	4.490	3,072,167	13,698,256	4.4588	2.195	2.195	2.200	2.195	2.219	6,215,131	2.2040	-0.45%
2016-11-02	0	4.460	4.450	4.460	4.430	4.490	5,118,027	22,796,063	4.4541	2.205	2.200	2.205	2.190	2.219	10,353,997	2.2017	-0.45%
2016-11-01	0	4.480	4.480	4.490	4.470	4.530	11,848,044	53,174,264	4.4880	2.214	2.214	2.219	2.210	2.239	23,969,121	2.2184	-0.44%
2016-10-31	0	4.500	4.480	4.500	4.460	4.540	4,783,404	21,505,421	4.4958	2.224	2.214	2.224	2.205	2.244	9,677,039	2.2223	0.00%
2016-10-28	0	4.500	4.500	4.510	4.480	4.610	5,073,118	22,907,571	4.5155	2.224	2.224	2.229	2.214	2.279	10,263,144	2.2320	-1.32%
2016-10-27	0	4.560	4.560	4.570	4.540	4.620	5,400,500	24,711,153	4.5757	2.254	2.254	2.259	2.244	2.284	10,925,452	2.2618	-0.87%
2016-10-26	0	4.600	4.600	4.620	4.600	4.700	5,150,500	23,845,152	4.6297	2.274	2.274	2.284	2.274	2.323	10,419,691	2.2885	-1.71%
2016-10-25	0	4.680	4.680	4.710	4.680	4.770	4,392,392	20,711,849	4.7154	2.313	2.313	2.328	2.313	2.358	8,886,005	2.3308	-0.43%
2016-10-24	0	4.700	4.700	4.740	4.650	4.740	5,435,574	25,538,196	4.6983	2.323	2.323	2.343	2.299	2.343	10,996,408	2.3224	0.21%
2016-10-20	0	4.690	4.690	4.710	4.690	4.760	4,500,805	21,284,009	4.7289	2.318	2.318	2.328	2.318	2.353	9,105,329	2.3375	-0.21%
2016-10-19	0	4.700	4.700	4.720	4.700	4.760	5,821,160	27,511,156	4.7261	2.323	2.323	2.333	2.323	2.353	11,776,466	2.3361	0.00%
2016-10-18	0	4.700	4.680	4.700	4.620	4.720	7,181,606	33,458,673	4.6589	2.323	2.313	2.323	2.284	2.333	14,528,709	2.3029	2.17%
2016-10-17	0	4.600	4.590	4.600	4.590	4.650	4,346,635	20,067,145	4.6167	2.274	2.269	2.274	2.269	2.299	8,793,436	2.2821	-1.08%
2016-10-14	0	4.650	4.640	4.650	4.610	4.670	3,537,000	16,416,185	4.6413	2.299	2.294	2.299	2.279	2.308	7,155,509	2.2942	0.87%
2016-10-13	0	4.610	4.610	4.620	4.610	4.690	3,528,544	16,354,585	4.6349	2.279	2.279	2.284	2.279	2.318	7,138,402	2.2911	-1.07%
2016-10-12	0	4.660	4.660	4.670	4.640	4.700	11,274,000	52,576,337	4.6635	2.303	2.303	2.308	2.294	2.323	22,807,804	2.3052	-0.85%
2016-10-11	0	4.700	4.690	4.700	4.680	4.820	13,207,385	62,450,305	4.7284	2.323	2.318	2.323	2.313	2.383	26,719,128	2.3373	-2.69%
2016-10-07	0	4.830	4.820	4.830	4.810	4.840	4,457,114	21,489,510	4.8214	2.387	2.383	2.387	2.378	2.392	9,016,940	2.3832	0.42%
2016-10-06	0	4.810	4.810	4.830	4.800	4.850	5,935,759	28,611,785	4.8202	2.378	2.378	2.387	2.373	2.397	12,008,305	2.3827	0.00%
2016-10-05	0	4.810	4.810	4.820	4.800	4.940	13,459,758	65,019,742	4.8307	2.378	2.378	2.383	2.373	2.442	27,229,690	2.3878	-1.64%
2016-10-04	0	4.890	4.890	4.920	4.890	5.040	14,804,635	73,272,699	4.9493	2.417	2.417	2.432	2.417	2.491	29,950,436	2.4465	-2.59%
2016-10-03	0	5.020	5.020	5.030	5.020	5.170	5,393,488	27,224,555	5.0477	2.481	2.481	2.486	2.481	2.556	10,911,267	2.4951	-1.38%
2016-09-30	0	5.090	5.090	5.100	5.070	5.190	4,869,000	24,835,822	5.1008	2.516	2.516	2.521	2.506	2.565	9,850,204	2.5214	-2.68%
2016-09-29	0	5.230	5.200	5.230	5.180	5.240	2,242,847	11,705,741	5.2191	2.585	2.570	2.585	2.560	2.590	4,537,379	2.5798	1.16%
2016-09-28	0	5.170	5.170	5.180	5.120	5.230	3,797,200	19,569,745	5.1537	2.556	2.556	2.560	2.531	2.585	7,681,905	2.5475	-0.39%
2016-09-27	0	5.190	5.170	5.190	5.120	5.210	3,080,157	15,920,764	5.1688	2.565	2.556	2.565	2.531	2.575	6,231,295	2.5550	0.00%
2016-09-26	0	5.190	5.150	5.190	5.130	5.320	4,177,168	21,766,436	5.2108	2.565	2.546	2.565	2.536	2.630	8,450,597	2.5757	-1.33%
2016-09-23	0	5.260	5.260	5.280	5.240	5.310	6,634,193	34,983,035	5.2731	2.600	2.600	2.610	2.590	2.625	13,421,268	2.6065	-0.38%
2016-09-22	0	5.280	5.260	5.280	5.230	5.340	7,261,107	38,308,655	5.2759	2.610	2.600	2.610	2.585	2.640	14,689,543	2.6079	0.76%
2016-09-21	0	5.240	5.240	5.260	5.200	5.290	3,394,100	17,805,813	5.2461	2.590	2.590	2.600	2.570	2.615	6,866,416	2.5932	-0.57%
2016-09-20	0	5.270	5.240	5.270	5.170	5.270	2,675,974	13,970,361	5.2207	2.605	2.590	2.605	2.556	2.605	5,413,615	2.5806	1.54%
2016-09-19	0	5.190	5.190	5.210	5.130	5.250	4,588,016	23,828,668	5.1937	2.565	2.565	2.575	2.536	2.595	9,281,761	2.5673	0.78%
2016-09-15	0	5.150	5.120	5.150	5.030	5.150	2,736,501	13,963,612	5.1027	2.546	2.531	2.546	2.486	2.546	5,536,063	2.5223	0.98%
2016-09-14	0	5.100	5.100	5.110	5.010	5.130	2,184,119	11,114,153	5.0886	2.521	2.521	2.526	2.476	2.536	4,418,570	2.5153	-0.20%
2016-09-13	0	5.110	5.100	5.110	5.040	5.220	5,015,922	25,598,730	5.1035	2.526	2.521	2.526	2.491	2.580	10,147,434	2.5227	-0.58%
2016-09-12	0	5.140	5.130	5.140	5.120	5.250	8,385,537	43,209,026	5.1528	2.541	2.536	2.541	2.531	2.595	16,964,315	2.5471	-4.64%
2016-09-09	0	5.390	5.390	5.400	5.280	5.450	9,080,978	48,981,746	5.3939	2.664	2.664	2.669	2.610	2.694	18,371,223	2.6662	2.28%
2016-09-08	0	5.270	5.250	5.270	5.170	5.300	5,957,347	31,282,006	5.2510	2.605	2.595	2.605	2.556	2.620	12,051,978	2.5956	0.00%
2016-09-07	0	5.270	5.270	5.280	5.260	5.340	6,292,047	33,273,113	5.2881	2.605	2.605	2.610	2.600	2.640	12,729,091	2.6139	-0.75%
2016-09-06	0	5.310	5.290	5.310	5.200	5.310	4,781,363	25,210,707	5.2727	2.625	2.615	2.625	2.570	2.625	9,672,910	2.6063	1.53%
2016-09-05	0	5.230	5.220	5.230	5.120	5.290	7,972,954	41,600,461	5.2177	2.585	2.580	2.585	2.531	2.615	16,129,641	2.5791	2.15%
2016-09-02	0	5.120	5.120	5.130	5.050	5.120	7,665,650	39,053,366	5.0946	2.531	2.531	2.536	2.496	2.531	15,507,951	2.5183	0.20%
2016-09-01	0	5.110	5.100	5.110	5.040	5.210	6,201,040	31,617,573	5.0988	2.526	2.521	2.526	2.491	2.575	12,544,980	2.5203	-1.92%
2016-08-31	0	5.210	5.170	5.210	5.090	5.210	6,197,337	31,893,952	5.1464	2.575	2.556	2.575	2.516	2.575	12,537,489	2.5439	1.17%
2016-08-30	0	5.150	5.130	5.150	5.090	5.210	7,845,694	40,344,240	5.1422	2.546	2.536	2.546	2.516	2.575	15,872,189	2.5418	0.78%
2016-08-29	0	5.110	5.090	5.110	5.010	5.120	10,087,686	51,271,199	5.0826	2.526	2.516	2.526	2.476	2.531	20,407,838	2.5123	1.19%
2016-08-26	0	5.050	5.050	5.070	5.050	5.150	13,361,412	68,088,765	5.0959	2.496	2.496	2.506	2.496	2.546	27,030,732	2.5189	-1.37%
2016-08-25	0	5.120	5.080	5.120	5.050	5.270	7,512,150	38,425,170	5.1151	2.531	2.511	2.531	2.496	2.605	15,197,414	2.5284	-3.21%
2016-08-24	0	5.290	5.280	5.290	5.160	5.340	5,917,336	31,048,503	5.2470	2.615	2.610	2.615	2.551	2.640	11,971,034	2.5936	0.00%
2016-08-23	0	5.290	5.280	5.290	5.200	5.440	5,526,843	29,170,207	5.2779	2.615	2.610	2.615	2.570	2.689	11,181,050	2.6089	-2.40%
2016-08-22	0	5.420	5.410	5.420	5.360	5.550	5,807,940	31,522,383	5.4275	2.679	2.674	2.679	2.649	2.743	11,749,721	2.6828	-2.34%
2016-08-19	0	5.550	5.540	5.550	5.430	5.610	6,436,921	35,657,380	5.5395	2.743	2.738	2.743	2.684	2.773	13,022,178	2.7382	0.18%
2016-08-18	0	5.540	5.530	5.540	5.390	5.540	10,380,392	56,975,140	5.4887	2.738	2.734	2.738	2.664	2.738	20,999,996	2.7131	2.97%
2016-08-17	0	5.380	5.360	5.380	5.340	5.420	6,334,769	34,194,587	5.3979	2.659	2.649	2.659	2.640	2.679	12,815,520	2.6682	0.56%
2016-08-16	0	5.350	5.350	5.380	5.280	5.390	3,927,205	21,002,265	5.3479	2.645	2.645	2.659	2.610	2.664	7,944,911	2.6435	-0.37%
2016-08-15	0	5.370	5.350	5.380	5.280	5.400	8,217,071	44,095,955	5.3664	2.654	2.645	2.659	2.610	2.669	16,623,501	2.6526	2.48%
2016-08-12	0	5.240	5.240	5.250	5.230	5.280	7,874,763	41,382,786	5.2551	2.590	2.590	2.595	2.585	2.610	15,930,996	2.5976	0.77%
2016-08-11	0	5.200	5.190	5.200	5.170	5.250	3,253,036	16,925,167	5.2029	2.570	2.565	2.570	2.556	2.595	6,581,037	2.5718	-0.38%
2016-08-10	0	5.220	5.210	5.220	5.160	5.300	10,427,473	54,610,613	5.2372	2.580	2.575	2.580	2.551	2.620	21,095,242	2.5888	-0.57%
2016-08-09	0	5.250	5.220	5.250	5.010	5.260	16,028,375	82,834,383	5.1680	2.595	2.580	2.595	2.476	2.600	32,426,117	2.5546	4.79%
2016-08-08	0	5.010	5.010	5.030	4.790	5.040	17,674,265	87,349,365	4.9422	2.476	2.476	2.486	2.368	2.491	35,755,826	2.4429	5.03%
2016-08-05	0	4.770	4.770	4.810	4.750	4.850	11,047,252	53,103,869	4.8070	2.358	2.358	2.378	2.348	2.397	22,349,083	2.3761	0.85%
2016-08-04	0	4.730	4.720	4.730	4.700	4.780	6,460,402	30,549,306	4.7287	2.338	2.333	2.338	2.323	2.363	13,069,681	2.3374	0.00%
2016-08-03	0	4.730	4.730	4.750	4.690	4.770	3,716,367	17,563,179	4.7259	2.338	2.338	2.348	2.318	2.358	7,518,376	2.3360	-0.42%
2016-08-01	0	4.750	4.750	4.780	4.750	4.860	3,177,778	15,231,275	4.7931	2.348	2.348	2.363	2.348	2.402	6,428,786	2.3692	-1.04%
2016-07-29	0	4.800	4.760	4.800	4.730	4.910	4,213,900	20,273,504	4.8111	2.373	2.353	2.373	2.338	2.427	8,524,907	2.3781	-1.23%
2016-07-28	0	4.860	4.850	4.860	4.700	4.860	2,855,831	13,750,491	4.8149	2.402	2.397	2.402	2.323	2.402	5,777,473	2.3800	0.21%
2016-07-27	0	4.850	4.830	4.850	4.810	4.950	3,158,743	15,324,138	4.8513	2.397	2.387	2.397	2.378	2.447	6,390,278	2.3980	-1.22%
2016-07-26	0	4.910	4.910	4.920	4.860	4.960	3,373,574	16,584,681	4.9161	2.427	2.427	2.432	2.402	2.452	6,824,891	2.4300	0.20%
2016-07-25	0	4.900	4.900	4.920	4.850	4.950	7,491,000	36,705,214	4.8999	2.422	2.422	2.432	2.397	2.447	15,154,627	2.4220	-0.41%
2016-07-22	0	4.920	4.920	4.930	4.730	4.980	10,956,222	53,496,907	4.8828	2.432	2.432	2.437	2.338	2.462	22,164,925	2.4136	2.93%
2016-07-21	0	4.780	4.760	4.780	4.710	4.780	5,957,200	28,331,333	4.7558	2.363	2.353	2.363	2.328	2.363	12,051,681	2.3508	1.92%
2016-07-20	0	4.690	4.680	4.690	4.640	4.690	3,024,161	14,135,490	4.6742	2.318	2.313	2.318	2.294	2.318	6,118,012	2.3105	0.86%
2016-07-19	0	4.650	4.640	4.650	4.590	4.680	5,298,963	24,616,210	4.6455	2.299	2.294	2.299	2.269	2.313	10,720,038	2.2963	0.87%
2016-07-18	0	4.610	4.610	4.630	4.610	4.710	3,843,500	17,841,865	4.6421	2.279	2.279	2.289	2.279	2.328	7,775,572	2.2946	-0.86%
2016-07-15	0	4.650	4.620	4.650	4.570	4.720	9,125,992	42,451,075	4.6517	2.299	2.284	2.299	2.259	2.333	18,462,288	2.2993	1.75%
2016-07-14	0	4.570	4.570	4.580	4.520	4.610	4,048,610	18,456,710	4.5588	2.259	2.259	2.264	2.234	2.279	8,190,518	2.2534	-0.22%
2016-07-13	0	4.580	4.580	4.590	4.540	4.630	8,272,500	37,921,150	4.5840	2.264	2.264	2.269	2.244	2.289	16,735,636	2.2659	0.66%
2016-07-12	0	4.550	4.540	4.550	4.490	4.580	9,014,063	40,826,908	4.5292	2.249	2.244	2.249	2.219	2.264	18,235,851	2.2388	1.56%
2016-07-11	0	4.480	4.480	4.490	4.440	4.520	8,445,824	37,917,675	4.4895	2.214	2.214	2.219	2.195	2.234	17,086,278	2.2192	1.82%
2016-07-08	0	4.400	4.390	4.410	4.360	4.440	8,020,488	35,210,721	4.3901	2.175	2.170	2.180	2.155	2.195	16,225,805	2.1700	0.00%
2016-07-07	0	4.400	4.390	4.410	4.320	4.420	4,736,474	20,709,737	4.3724	2.175	2.170	2.180	2.135	2.185	9,582,098	2.1613	2.09%
2016-07-06	0	4.310	4.290	4.310	4.220	4.410	14,663,500	62,730,545	4.2780	2.130	2.121	2.130	2.086	2.180	29,664,914	2.1146	-1.60%
2016-07-05	0	4.380	4.380	4.400	4.380	4.500	5,944,604	26,419,606	4.4443	2.165	2.165	2.175	2.165	2.224	12,026,199	2.1968	-2.88%
2016-07-04	0	4.510	4.500	4.520	4.470	4.590	7,332,657	33,256,355	4.5354	2.229	2.224	2.234	2.210	2.269	14,834,292	2.2419	0.45%
2016-06-30	0	4.490	4.480	4.520	4.400	4.550	6,339,000	28,570,490	4.5071	2.219	2.214	2.234	2.175	2.249	12,824,079	2.2279	1.81%
2016-06-29	0	4.410	4.410	4.420	4.370	4.430	1,701,500	7,481,677	4.3971	2.180	2.180	2.185	2.160	2.190	3,442,210	2.1735	0.23%
2016-06-28	0	4.400	4.370	4.410	4.330	4.410	2,536,141	11,074,423	4.3666	2.175	2.160	2.180	2.140	2.180	5,130,726	2.1585	0.00%
2016-06-27	0	4.400	4.390	4.410	4.310	4.430	2,166,500	9,474,990	4.3734	2.175	2.170	2.180	2.130	2.190	4,382,926	2.1618	0.23%
2016-06-24	0	4.390	4.390	4.400	4.280	4.550	5,253,000	23,056,025	4.3891	2.170	2.170	2.175	2.116	2.249	10,627,053	2.1696	-3.52%
2016-06-23	0	4.550	4.550	4.560	4.510	4.570	1,627,539	7,398,733	4.5460	2.249	2.249	2.254	2.229	2.259	3,292,584	2.2471	0.44%
2016-06-22	0	4.530	4.520	4.540	4.430	4.540	1,314,500	5,920,980	4.5044	2.239	2.234	2.244	2.190	2.244	2,659,292	2.2265	1.80%
2016-06-21	0	4.450	4.440	4.450	4.420	4.490	1,383,000	6,160,210	4.4542	2.200	2.195	2.200	2.185	2.219	2,797,871	2.2017	0.00%
2016-06-20	0	4.450	4.440	4.460	4.310	4.470	2,621,574	11,601,285	4.4253	2.200	2.195	2.205	2.130	2.210	5,303,561	2.1875	2.77%
2016-06-17	0	4.330	4.310	4.340	4.260	4.370	5,319,316	22,982,185	4.3205	2.140	2.130	2.145	2.106	2.160	10,761,213	2.1356	2.61%
2016-06-16	0	4.220	4.210	4.220	4.210	4.320	6,044,293	25,581,935	4.2324	2.086	2.081	2.086	2.081	2.135	12,227,874	2.0921	-1.86%
2016-06-15	0	4.300	4.270	4.290	4.250	4.320	4,600,500	19,717,582	4.2860	2.126	2.111	2.121	2.101	2.135	9,307,016	2.1186	-0.46%
2016-06-14	0	4.320	4.310	4.320	4.300	4.370	2,697,574	11,716,583	4.3434	2.135	2.130	2.135	2.126	2.160	5,457,312	2.1470	-0.23%
2016-06-13	0	4.330	4.320	4.340	4.300	4.380	3,170,000	13,697,210	4.3209	2.140	2.135	2.145	2.126	2.165	6,413,051	2.1358	-1.59%
2016-06-10	0	4.400	4.400	4.410	4.350	4.550	4,389,696	19,440,321	4.4286	2.175	2.175	2.180	2.150	2.249	8,880,551	2.1891	-2.00%
2016-06-08	0	4.490	4.500	4.530	4.480	4.650	5,356,611	24,478,689	4.5698	2.219	2.224	2.239	2.214	2.299	10,836,663	2.2589	-3.39%
2016-06-07	0	4.990	4.980	4.990	4.880	5.000	9,264,539	46,024,899	4.9679	2.297	2.293	2.297	2.247	2.302	20,123,681	2.2871	2.46%
2016-06-06	0	4.870	4.860	4.870	4.840	4.890	3,261,348	15,850,673	4.8602	2.242	2.237	2.242	2.228	2.251	7,084,036	2.2375	0.00%
2016-06-03	0	4.870	4.870	4.880	4.840	4.910	4,902,111	23,876,579	4.8707	2.242	2.242	2.247	2.228	2.260	10,647,968	2.2424	0.21%
2016-06-02	0	4.860	4.850	4.880	4.850	4.910	3,246,545	15,821,864	4.8734	2.237	2.233	2.247	2.233	2.260	7,051,882	2.2436	0.00%
2016-06-01	0	4.860	4.850	4.860	4.820	4.900	2,709,500	13,192,797	4.8691	2.237	2.233	2.237	2.219	2.256	5,885,356	2.2416	-0.41%
2016-05-31	0	4.880	4.860	4.880	4.830	4.930	6,160,998	30,005,581	4.8702	2.247	2.237	2.247	2.224	2.270	13,382,421	2.2422	1.04%
2016-05-30	0	4.830	4.830	4.840	4.790	4.850	1,652,000	7,985,457	4.8338	2.224	2.224	2.228	2.205	2.233	3,588,341	2.2254	0.62%
2016-05-27	0	4.800	4.790	4.800	4.760	4.810	4,838,000	23,189,372	4.7932	2.210	2.205	2.210	2.191	2.214	10,508,711	2.2067	0.42%
2016-05-26	0	4.780	4.770	4.780	4.770	4.840	3,035,000	14,577,402	4.8031	2.201	2.196	2.201	2.196	2.228	6,592,381	2.2112	-0.21%
2016-05-25	0	4.790	4.780	4.810	4.750	4.880	3,250,565	15,617,107	4.8044	2.205	2.201	2.214	2.187	2.247	7,060,614	2.2119	1.48%
2016-05-24	0	4.720	4.700	4.720	4.670	4.720	1,537,984	7,223,443	4.6967	2.173	2.164	2.173	2.150	2.173	3,340,684	2.1623	0.64%
2016-05-23	0	4.690	4.680	4.700	4.660	4.770	1,541,051	7,264,574	4.7140	2.159	2.155	2.164	2.145	2.196	3,347,346	2.1702	-0.21%
2016-05-20	0	4.700	4.690	4.700	4.630	4.760	2,376,500	11,190,762	4.7089	2.164	2.159	2.164	2.132	2.191	5,162,041	2.1679	1.08%
2016-05-19	0	4.650	4.650	4.660	4.610	4.770	2,195,064	10,255,296	4.6720	2.141	2.141	2.145	2.122	2.196	4,767,940	2.1509	-0.43%
2016-05-18	0	4.670	4.670	4.680	4.640	4.750	1,878,217	8,843,421	4.7084	2.150	2.150	2.155	2.136	2.187	4,079,711	2.1677	-1.06%
2016-05-17	0	4.720	4.720	4.730	4.620	4.730	1,457,602	6,841,860	4.6939	2.173	2.173	2.178	2.127	2.178	3,166,085	2.1610	2.16%
2016-05-16	0	4.620	4.610	4.620	4.580	4.750	2,556,535	11,866,548	4.6417	2.127	2.122	2.127	2.109	2.187	5,553,098	2.1369	-0.43%
2016-05-13	0	4.640	4.630	4.650	4.600	4.820	4,097,551	19,172,121	4.6789	2.136	2.132	2.141	2.118	2.219	8,900,368	2.1541	-2.52%
2016-05-12	0	4.760	4.750	4.780	4.670	4.810	3,946,805	18,760,464	4.7533	2.191	2.187	2.201	2.150	2.214	8,572,930	2.1883	1.71%
2016-05-11	0	4.680	4.670	4.690	4.610	4.730	3,160,722	14,733,878	4.6616	2.155	2.150	2.159	2.122	2.178	6,865,464	2.1461	0.43%
2016-05-10	0	4.660	4.650	4.660	4.600	4.700	4,807,500	22,308,064	4.6403	2.145	2.141	2.145	2.118	2.164	10,442,462	2.1363	-1.27%
2016-05-09	0	4.720	4.710	4.720	4.670	4.820	3,390,539	16,139,729	4.7602	2.173	2.168	2.173	2.150	2.219	7,364,654	2.1915	-0.63%
2016-05-06	0	4.750	4.750	4.760	4.740	4.990	7,825,500	37,530,524	4.7959	2.187	2.187	2.191	2.182	2.297	16,997,917	2.2079	-3.46%
2016-05-05	0	4.920	4.910	4.930	4.900	4.980	3,375,603	16,630,047	4.9265	2.265	2.260	2.270	2.256	2.293	7,332,211	2.2681	-0.20%
2016-05-04	0	4.930	4.910	4.930	4.900	4.960	5,016,998	24,662,465	4.9158	2.270	2.260	2.270	2.256	2.283	10,897,516	2.2631	-1.20%
2016-05-03	0	4.990	4.980	5.000	4.980	5.060	3,810,627	19,122,500	5.0182	2.297	2.293	2.302	2.293	2.330	8,277,135	2.3103	-0.99%
2016-04-29	0	5.040	5.030	5.040	5.000	5.060	3,779,680	19,024,899	5.0335	2.320	2.316	2.320	2.302	2.330	8,209,915	2.3173	-0.59%
2016-04-28	0	5.070	5.050	5.070	5.040	5.130	2,791,500	14,153,415	5.0702	2.334	2.325	2.334	2.320	2.362	6,063,470	2.3342	0.00%
2016-04-27	0	5.070	5.060	5.070	5.030	5.140	3,050,000	15,477,049	5.0744	2.334	2.330	2.334	2.316	2.366	6,624,963	2.3362	0.20%
2016-04-26	0	5.060	5.050	5.070	4.990	5.150	3,806,154	19,161,595	5.0344	2.330	2.325	2.334	2.297	2.371	8,267,419	2.3177	-0.20%
2016-04-25	0	5.070	5.070	5.080	5.060	5.120	4,026,136	20,459,897	5.0818	2.334	2.334	2.339	2.330	2.357	8,745,246	2.3395	-0.78%
2016-04-22	0	5.110	5.090	5.100	5.050	5.200	6,671,457	34,061,593	5.1056	2.353	2.343	2.348	2.325	2.394	14,491,198	2.3505	-1.73%
2016-04-21	0	5.200	5.190	5.210	5.190	5.310	2,423,050	12,704,819	5.2433	2.394	2.389	2.399	2.389	2.445	5,263,153	2.4139	-0.95%
2016-04-20	0	5.250	5.220	5.250	5.220	5.320	4,019,000	21,114,547	5.2537	2.417	2.403	2.417	2.403	2.449	8,729,746	2.4187	-1.32%
2016-04-19	0	5.320	5.310	5.320	5.250	5.350	4,251,360	22,544,624	5.3029	2.449	2.445	2.449	2.417	2.463	9,234,460	2.4414	0.38%
2016-04-18	0	5.300	5.270	5.300	5.200	5.310	3,336,768	17,553,419	5.2606	2.440	2.426	2.440	2.394	2.445	7,247,857	2.4219	0.19%
2016-04-15	0	5.290	5.280	5.300	5.140	5.300	2,399,000	12,564,133	5.2372	2.435	2.431	2.440	2.366	2.440	5,210,913	2.4111	-0.19%
2016-04-14	0	5.300	5.290	5.300	5.290	5.450	4,211,067	22,490,666	5.3408	2.440	2.435	2.440	2.435	2.509	9,146,938	2.4588	0.19%
2016-04-13	0	5.290	5.280	5.290	5.270	5.320	2,688,965	14,230,464	5.2922	2.435	2.431	2.435	2.426	2.449	5,840,752	2.4364	1.54%
2016-04-12	0	5.210	5.200	5.210	5.200	5.310	1,772,330	9,281,736	5.2370	2.399	2.394	2.399	2.394	2.445	3,849,712	2.4110	-1.33%
2016-04-11	0	5.280	5.270	5.280	5.190	5.330	4,161,218	21,984,518	5.2832	2.431	2.426	2.431	2.389	2.454	9,038,660	2.4323	1.93%
2016-04-08	0	5.180	5.180	5.190	5.000	5.190	4,848,039	24,903,732	5.1369	2.385	2.385	2.389	2.302	2.389	10,530,517	2.3649	2.17%
2016-04-07	0	5.070	5.050	5.100	5.010	5.140	2,912,500	14,722,718	5.0550	2.334	2.325	2.348	2.307	2.366	6,326,296	2.3272	0.00%
2016-04-06	0	5.070	5.060	5.090	4.980	5.120	4,880,204	24,672,584	5.0556	2.334	2.330	2.343	2.293	2.357	10,600,384	2.3275	1.40%
2016-04-05	0	5.000	4.990	5.000	4.950	5.040	3,518,597	17,570,590	4.9936	2.302	2.297	2.302	2.279	2.320	7,642,811	2.2990	-0.79%
2016-04-01	0	5.040	5.020	5.040	4.990	5.140	3,621,682	18,211,712	5.0285	2.320	2.311	2.320	2.297	2.366	7,866,724	2.3150	-1.18%
2016-03-31	0	5.100	5.090	5.130	5.080	5.160	4,368,600	22,387,361	5.1246	2.348	2.343	2.362	2.339	2.376	9,489,119	2.3593	-0.20%
2016-03-30	0	5.110	5.100	5.110	5.070	5.180	3,434,893	17,600,497	5.1240	2.353	2.348	2.353	2.334	2.385	7,460,996	2.3590	0.39%
2016-03-29	0	5.090	5.080	5.090	5.000	5.180	4,858,500	24,554,145	5.0539	2.343	2.339	2.343	2.302	2.385	10,553,240	2.3267	-0.59%
2016-03-24	0	5.120	5.110	5.120	5.090	5.170	4,858,074	24,914,047	5.1284	2.357	2.353	2.357	2.343	2.380	10,552,315	2.3610	-1.35%
2016-03-23	0	5.190	5.160	5.200	5.130	5.260	5,151,921	26,771,639	5.1964	2.389	2.376	2.394	2.362	2.422	11,190,585	2.3923	-0.57%
2016-03-22	0	5.220	5.200	5.230	5.160	5.300	4,393,694	22,885,441	5.2087	2.403	2.394	2.408	2.376	2.440	9,543,626	2.3980	-1.14%
2016-03-21	0	5.280	5.250	5.280	5.230	5.370	6,797,919	36,007,723	5.2969	2.431	2.417	2.431	2.408	2.472	14,765,889	2.4386	-1.12%
2016-03-18	0	5.340	5.320	5.350	5.210	5.350	11,354,614	60,304,430	5.3110	2.458	2.449	2.463	2.399	2.463	24,663,572	2.4451	1.91%
2016-03-17	0	5.240	5.250	5.260	5.220	5.320	7,699,592	40,607,616	5.2740	2.412	2.417	2.422	2.403	2.449	16,724,430	2.4280	1.35%
2016-03-16	0	5.170	5.140	5.170	5.000	5.260	7,446,191	38,170,752	5.1262	2.380	2.366	2.380	2.302	2.422	16,174,013	2.3600	-0.58%
2016-03-15	0	5.200	5.200	5.220	5.170	5.360	7,992,000	41,894,766	5.2421	2.394	2.394	2.403	2.380	2.468	17,359,575	2.4134	-1.33%
2016-03-14	0	5.270	5.260	5.270	5.200	5.380	13,812,592	72,933,748	5.2802	2.426	2.422	2.426	2.394	2.477	30,002,593	2.4309	2.13%
2016-03-11	0	5.160	5.150	5.170	5.050	5.230	9,584,872	49,287,710	5.1422	2.376	2.371	2.380	2.325	2.408	20,819,482	2.3674	0.78%
2016-03-10	0	5.120	5.100	5.120	5.080	5.200	12,210,028	62,785,644	5.1421	2.357	2.348	2.357	2.339	2.394	26,521,633	2.3673	-0.78%
2016-03-09	0	5.160	5.140	5.150	5.010	5.190	9,057,429	46,528,816	5.1371	2.376	2.366	2.371	2.307	2.389	19,673,813	2.3650	0.00%
2016-03-08	0	5.160	5.150	5.180	5.000	5.310	12,147,296	62,572,622	5.1512	2.376	2.371	2.385	2.302	2.445	26,385,372	2.3715	-3.19%
2016-03-07	0	5.330	5.320	5.330	5.240	5.360	10,710,856	56,576,996	5.2822	2.454	2.449	2.454	2.412	2.468	23,265,253	2.4318	1.91%
2016-03-04	0	5.230	5.220	5.230	5.100	5.250	11,789,500	61,432,365	5.2108	2.408	2.403	2.408	2.348	2.417	25,608,196	2.3989	2.35%
2016-03-03	0	5.110	5.080	5.110	5.000	5.190	10,643,090	54,258,128	5.0980	2.353	2.339	2.353	2.302	2.389	23,118,057	2.3470	0.00%
2016-03-02	0	5.110	5.100	5.110	4.900	5.120	27,980,996	141,111,751	5.0431	2.353	2.348	2.353	2.256	2.357	60,778,052	2.3218	6.46%
2016-03-01	0	4.800	4.780	4.790	4.600	4.830	17,661,500	83,346,380	4.7191	2.210	2.201	2.205	2.118	2.224	38,362,879	2.1726	4.80%
2016-02-29	0	4.580	4.570	4.610	4.570	4.680	8,398,635	38,747,174	4.6135	2.109	2.104	2.122	2.104	2.155	18,242,834	2.1240	-1.29%
2016-02-26	0	4.640	4.630	4.640	4.540	4.670	11,627,091	53,456,073	4.5975	2.136	2.132	2.136	2.090	2.150	25,255,425	2.1166	2.43%
2016-02-25	0	4.530	4.520	4.530	4.510	4.700	11,182,982	51,172,679	4.5759	2.086	2.081	2.086	2.076	2.164	24,290,767	2.1067	-2.58%
2016-02-24	0	4.650	4.640	4.660	4.630	4.770	13,585,750	63,606,509	4.6819	2.141	2.136	2.145	2.132	2.196	29,509,865	2.1554	-3.13%
2016-02-23	0	4.800	4.800	4.810	4.780	5.160	23,138,295	112,690,186	4.8703	2.210	2.210	2.214	2.201	2.376	50,259,129	2.2422	-5.70%
2016-02-22	0	5.090	5.090	5.100	5.010	5.320	12,175,532	62,364,541	5.1221	2.343	2.343	2.348	2.307	2.449	26,446,704	2.3581	-2.86%
2016-02-19	0	5.240	5.230	5.240	5.090	5.260	6,925,966	35,845,090	5.1755	2.412	2.408	2.412	2.343	2.422	15,044,022	2.3827	2.54%
2016-02-18	0	5.110	5.100	5.140	5.080	5.170	6,943,300	35,505,534	5.1136	2.353	2.348	2.366	2.339	2.380	15,081,673	2.3542	0.79%
2016-02-17	0	5.070	5.050	5.070	5.020	5.170	8,355,762	42,385,371	5.0726	2.334	2.325	2.334	2.311	2.380	18,149,709	2.3353	-0.20%
2016-02-16	0	5.080	5.070	5.080	4.860	5.100	9,210,472	45,639,954	4.9552	2.339	2.334	2.339	2.237	2.348	20,006,241	2.2813	4.53%
2016-02-15	0	4.860	4.860	4.870	4.650	4.880	4,900,000	23,612,707	4.8189	2.237	2.237	2.242	2.141	2.247	10,643,383	2.2185	5.65%
2016-02-12	0	4.600	4.600	4.640	4.580	4.730	7,170,873	33,314,449	4.6458	2.118	2.118	2.136	2.109	2.178	15,575,989	2.1388	-2.34%
2016-02-11	0	4.710	4.710	4.720	4.670	4.770	4,848,541	23,073,411	4.7588	2.168	2.168	2.173	2.150	2.196	10,531,608	2.1909	-5.23%
2016-02-05	0	4.970	4.950	4.970	4.920	5.010	5,246,296	26,013,972	4.9585	2.288	2.279	2.288	2.265	2.307	11,395,579	2.2828	1.02%
2016-02-04	0	4.920	4.920	4.950	4.900	5.030	4,782,738	23,559,537	4.9260	2.265	2.265	2.279	2.256	2.316	10,388,676	2.2678	0.61%
2016-02-03	0	4.890	4.890	4.900	4.710	4.910	5,993,276	29,164,265	4.8662	2.251	2.251	2.256	2.168	2.260	13,018,108	2.2403	-1.61%
2016-02-02	0	4.970	4.950	4.970	4.860	4.990	5,123,500	25,400,542	4.9577	2.288	2.279	2.288	2.237	2.297	11,128,851	2.2824	0.20%
2016-02-01	0	4.960	4.960	4.990	4.910	5.010	7,218,095	35,799,080	4.9596	2.283	2.283	2.297	2.260	2.307	15,678,561	2.2833	1.85%
2016-01-29	0	4.870	4.860	4.940	4.620	4.940	13,215,361	64,033,194	4.8454	2.242	2.237	2.274	2.127	2.274	28,705,336	2.2307	4.28%
2016-01-28	0	4.670	4.630	4.670	4.530	4.700	6,708,074	31,145,684	4.6430	2.150	2.132	2.150	2.086	2.164	14,570,735	2.1376	2.86%
2016-01-27	0	4.540	4.540	4.560	4.510	4.590	3,915,273	17,779,742	4.5411	2.090	2.090	2.099	2.076	2.113	8,504,439	2.0906	1.57%
2016-01-26	0	4.470	4.460	4.470	4.450	4.680	5,567,500	25,182,732	4.5232	2.058	2.053	2.058	2.049	2.155	12,093,272	2.0824	-5.30%
2016-01-25	0	4.720	4.700	4.720	4.670	4.800	4,668,300	22,053,092	4.7240	2.173	2.164	2.173	2.150	2.210	10,140,103	2.1748	0.43%
2016-01-22	0	4.700	4.690	4.700	4.500	4.700	5,132,293	23,688,578	4.6156	2.164	2.159	2.164	2.072	2.164	11,147,951	2.1249	6.82%
2016-01-21	0	4.400	4.400	4.410	4.350	4.800	5,887,582	26,232,388	4.4555	2.026	2.026	2.030	2.003	2.210	12,788,528	2.0512	-5.17%
2016-01-20	0	4.640	4.620	4.640	4.580	4.740	7,509,500	34,892,059	4.6464	2.136	2.127	2.136	2.109	2.182	16,311,527	2.1391	-2.93%
2016-01-19	0	4.780	4.760	4.790	4.480	4.860	9,678,949	45,399,789	4.6906	2.201	2.191	2.205	2.063	2.237	21,023,829	2.1594	7.66%
2016-01-18	0	4.440	4.420	4.450	4.400	4.520	12,864,500	57,657,844	4.4819	2.044	2.035	2.049	2.026	2.081	27,943,224	2.0634	-1.77%
2016-01-15	0	4.520	4.520	4.540	4.520	4.680	12,376,367	56,829,625	4.5918	2.081	2.081	2.090	2.081	2.155	26,882,941	2.1140	-3.21%
2016-01-14	0	4.670	4.660	4.680	4.500	4.700	8,603,538	39,702,604	4.6147	2.150	2.145	2.155	2.072	2.164	18,687,908	2.1245	-1.68%
2016-01-13	0	4.750	4.750	4.760	4.700	4.880	7,810,435	37,330,544	4.7796	2.187	2.187	2.191	2.164	2.247	16,965,194	2.2004	-0.63%
2016-01-12	0	4.780	4.770	4.790	4.760	4.990	6,242,074	30,221,758	4.8416	2.201	2.196	2.205	2.191	2.297	13,558,527	2.2290	-2.85%
2016-01-11	0	4.920	4.900	4.930	4.850	4.960	10,779,261	53,062,905	4.9227	2.265	2.256	2.270	2.233	2.283	23,413,837	2.2663	-3.53%
2016-01-08	0	5.100	5.100	5.120	5.080	5.290	4,129,684	21,172,584	5.1269	2.348	2.348	2.357	2.339	2.435	8,970,165	2.3603	-1.35%
2016-01-07	0	5.170	5.160	5.190	5.010	5.380	9,356,607	47,981,988	5.1281	2.380	2.376	2.389	2.307	2.477	20,323,663	2.3609	-3.36%
2016-01-06	0	5.350	5.350	5.370	5.300	5.450	3,382,056	18,083,503	5.3469	2.463	2.463	2.472	2.440	2.509	7,346,228	2.4616	-1.29%
2016-01-05	0	5.420	5.400	5.440	5.360	5.560	7,452,739	40,326,537	5.4110	2.495	2.486	2.504	2.468	2.560	16,188,236	2.4911	-2.34%
2016-01-04	0	5.550	5.530	5.550	5.470	5.690	7,611,574	42,305,167	5.5580	2.555	2.546	2.555	2.518	2.620	16,533,244	2.5588	-3.48%
2015-12-31	0	5.750	5.740	5.760	5.730	5.840	1,519,002	8,803,766	5.7958	2.647	2.643	2.652	2.638	2.689	3,299,453	2.6683	-0.35%
2015-12-30	0	5.770	5.760	5.770	5.690	5.780	1,874,480	10,746,697	5.7332	2.656	2.652	2.656	2.620	2.661	4,071,594	2.6394	0.35%
2015-12-29	0	5.750	5.750	5.780	5.700	5.790	2,206,395	12,686,809	5.7500	2.647	2.647	2.661	2.624	2.666	4,792,552	2.6472	-0.52%
2015-12-28	0	5.780	5.770	5.780	5.760	5.890	1,276,574	7,421,498	5.8136	2.661	2.656	2.661	2.652	2.712	2,772,871	2.6765	-1.20%
2015-12-24	0	5.850	5.850	5.860	5.740	5.890	4,004,000	23,098,741	5.7689	2.693	2.693	2.698	2.643	2.712	8,697,164	2.6559	2.27%
2015-12-23	0	5.720	5.720	5.740	5.700	5.770	2,570,494	14,739,112	5.7340	2.633	2.633	2.643	2.624	2.656	5,583,419	2.6398	0.70%
2015-12-22	0	5.680	5.680	5.700	5.660	5.770	2,992,800	17,055,355	5.6988	2.615	2.615	2.624	2.606	2.656	6,500,718	2.6236	-0.35%
2015-12-21	0	5.700	5.690	5.700	5.650	5.780	3,959,000	22,588,755	5.7057	2.624	2.620	2.624	2.601	2.661	8,599,419	2.6268	-0.35%
2015-12-18	0	5.720	5.710	5.750	5.660	5.810	3,398,299	19,521,006	5.7443	2.633	2.629	2.647	2.606	2.675	7,381,510	2.6446	-1.21%
2015-12-17	0	5.790	5.780	5.810	5.710	5.850	4,144,039	23,953,646	5.7803	2.666	2.661	2.675	2.629	2.693	9,001,346	2.6611	1.58%
2015-12-16	0	5.700	5.690	5.700	5.610	5.770	3,626,800	20,693,263	5.7057	2.624	2.620	2.624	2.583	2.656	7,877,841	2.6268	0.53%
2015-12-15	0	5.670	5.660	5.680	5.600	5.790	6,055,695	34,347,227	5.6719	2.610	2.606	2.615	2.578	2.666	13,153,690	2.6112	0.18%
2015-12-14	0	5.660	5.650	5.660	5.420	5.670	3,745,300	20,928,593	5.5880	2.606	2.601	2.606	2.495	2.610	8,135,237	2.5726	-0.53%
2015-12-11	0	5.690	5.670	5.700	5.650	5.820	4,279,288	24,366,540	5.6941	2.620	2.610	2.624	2.601	2.679	9,295,123	2.6214	-1.39%
2015-12-10	0	5.770	5.750	5.780	5.730	5.960	5,820,848	33,898,245	5.8236	2.656	2.647	2.661	2.638	2.744	12,643,574	2.6811	-2.20%
2015-12-09	0	5.900	5.900	5.940	5.790	5.990	7,790,500	45,908,978	5.8929	2.716	2.716	2.735	2.666	2.758	16,921,893	2.7130	0.00%
2015-12-08	0	5.900	5.870	5.920	5.690	5.950	9,593,000	56,394,823	5.8787	2.716	2.702	2.725	2.620	2.739	20,837,137	2.7065	-0.67%
2015-12-07	0	5.940	5.920	5.960	5.860	6.040	8,408,735	49,897,351	5.9340	2.735	2.725	2.744	2.698	2.781	18,264,773	2.7319	1.02%
2015-12-04	0	5.880	5.850	5.880	5.800	5.880	5,162,257	30,169,118	5.8442	2.707	2.693	2.707	2.670	2.707	11,213,036	2.6905	0.17%
2015-12-03	0	5.870	5.860	5.870	5.810	5.920	4,113,342	24,135,572	5.8676	2.702	2.698	2.702	2.675	2.725	8,934,668	2.7013	0.00%
2015-12-02	0	5.870	5.870	5.880	5.780	5.960	14,056,380	82,467,723	5.8669	2.702	2.702	2.707	2.661	2.744	30,532,129	2.7010	2.09%
2015-12-01	0	5.750	5.750	5.760	5.570	5.790	9,909,147	56,497,340	5.7015	2.647	2.647	2.652	2.564	2.666	21,523,846	2.6249	3.79%
2015-11-30	0	5.540	5.530	5.540	5.450	5.610	3,776,844	20,991,998	5.5581	2.551	2.546	2.551	2.509	2.583	8,203,754	2.5588	-0.89%
2015-11-27	0	5.590	5.590	5.600	5.530	5.750	5,356,316	29,924,407	5.5868	2.574	2.574	2.578	2.546	2.647	11,634,555	2.5720	-2.10%
2015-11-26	0	5.710	5.690	5.710	5.690	5.840	1,372,876	7,892,509	5.7489	2.629	2.620	2.629	2.620	2.689	2,982,050	2.6467	-0.87%
2015-11-25	0	5.760	5.730	5.760	5.710	5.820	1,948,541	11,190,280	5.7429	2.652	2.638	2.652	2.629	2.679	4,232,463	2.6439	-0.52%
2015-11-24	0	5.790	5.800	5.820	5.730	5.890	3,558,601	20,655,794	5.8045	2.666	2.670	2.679	2.638	2.712	7,729,705	2.6723	-0.17%
2015-11-23	0	5.800	5.780	5.810	5.740	5.940	5,710,405	33,336,696	5.8379	2.670	2.661	2.675	2.643	2.735	12,403,679	2.6876	0.17%
2015-11-20	0	5.790	5.780	5.790	5.640	5.810	4,161,400	23,959,824	5.7576	2.666	2.661	2.666	2.597	2.675	9,039,056	2.6507	1.58%
2015-11-19	0	5.700	5.680	5.700	5.610	5.730	10,451,909	59,425,252	5.6856	2.624	2.615	2.624	2.583	2.638	22,702,790	2.6175	3.26%
2015-11-18	0	5.520	5.520	5.540	5.470	5.610	4,272,231	23,736,643	5.5560	2.541	2.541	2.551	2.518	2.583	9,279,794	2.5579	1.10%
2015-11-17	0	5.460	5.450	5.460	5.450	5.540	3,516,000	19,250,277	5.4751	2.514	2.509	2.514	2.509	2.551	7,637,170	2.5206	1.87%
2015-11-16	0	5.360	5.360	5.380	5.310	5.390	7,507,500	40,237,510	5.3596	2.468	2.468	2.477	2.445	2.481	16,307,183	2.4675	-1.83%
2015-11-13	0	5.460	5.450	5.460	5.360	5.480	3,696,688	20,019,713	5.4156	2.514	2.509	2.514	2.468	2.523	8,029,646	2.4932	-1.27%
2015-11-12	0	5.530	5.510	5.530	5.430	5.540	6,453,494	35,433,062	5.4905	2.546	2.537	2.546	2.500	2.551	14,017,757	2.5277	0.00%
2015-11-11	0	5.530	5.520	5.530	5.390	5.630	4,633,500	25,564,780	5.5174	2.546	2.541	2.546	2.481	2.592	10,064,513	2.5401	-1.43%
2015-11-10	0	5.610	5.600	5.620	5.580	5.740	6,207,835	34,857,827	5.6151	2.583	2.578	2.587	2.569	2.643	13,484,156	2.5851	-1.92%
2015-11-09	0	5.720	5.700	5.720	5.680	5.910	6,740,939	38,673,132	5.7371	2.633	2.624	2.633	2.615	2.721	14,642,121	2.6412	-1.89%
2015-11-06	0	5.830	5.800	5.830	5.660	5.860	8,182,209	47,325,212	5.7839	2.684	2.670	2.684	2.606	2.698	17,772,731	2.6628	0.52%
2015-11-05	0	5.800	5.770	5.810	5.750	5.950	2,655,749	15,439,453	5.8136	2.670	2.656	2.675	2.647	2.739	5,768,603	2.6765	-1.19%
2015-11-04	0	5.870	5.870	5.900	5.710	5.950	9,220,427	54,329,497	5.8923	2.702	2.702	2.716	2.629	2.739	20,027,864	2.7127	1.91%
2015-11-03	0	5.760	5.760	5.770	5.680	5.810	1,814,565	10,437,952	5.7523	2.652	2.652	2.656	2.615	2.675	3,941,451	2.6483	1.95%
2015-11-02	0	5.650	5.640	5.650	5.480	5.780	6,466,728	36,829,139	5.6952	2.601	2.597	2.601	2.523	2.661	14,046,502	2.6219	0.53%
2015-10-30	0	5.620	5.600	5.620	5.580	5.740	4,321,300	24,396,007	5.6455	2.587	2.578	2.587	2.569	2.643	9,386,378	2.5991	-0.35%
2015-10-29	0	5.640	5.640	5.660	5.630	5.770	10,084,500	57,242,289	5.6763	2.597	2.597	2.606	2.592	2.656	21,904,734	2.6132	-2.25%
2015-10-28	0	5.770	5.760	5.780	5.730	5.880	5,850,001	33,794,670	5.7769	2.656	2.652	2.661	2.638	2.707	12,706,898	2.6596	-1.87%
2015-10-27	0	5.880	5.860	5.870	5.840	6.010	3,120,584	18,327,749	5.8732	2.707	2.698	2.702	2.689	2.767	6,778,280	2.7039	-1.34%
2015-10-26	0	5.960	5.940	5.960	5.940	6.200	11,628,233	69,787,815	6.0016	2.744	2.735	2.744	2.735	2.854	25,257,905	2.7630	1.88%
2015-10-23	0	5.850	5.840	5.850	5.820	5.900	4,611,953	26,982,811	5.8506	2.693	2.689	2.693	2.679	2.716	10,017,711	2.6935	0.86%
2015-10-22	0	5.800	5.770	5.800	5.670	5.910	4,376,080	25,329,370	5.7881	2.670	2.656	2.670	2.610	2.721	9,505,366	2.6647	0.52%
2015-10-20	0	5.770	5.760	5.780	5.670	5.820	3,963,032	22,743,965	5.7390	2.656	2.652	2.661	2.610	2.679	8,608,177	2.6421	-0.17%
2015-10-19	0	5.780	5.770	5.790	5.660	5.880	3,731,621	21,478,485	5.7558	2.661	2.656	2.666	2.606	2.707	8,105,525	2.6499	-0.52%
2015-10-16	0	5.810	5.800	5.840	5.690	5.940	19,149,071	111,111,123	5.8024	2.675	2.670	2.689	2.620	2.735	41,594,060	2.6713	0.52%
2015-10-15	0	5.780	5.760	5.780	5.690	5.890	12,812,118	74,083,303	5.7823	2.661	2.652	2.661	2.620	2.712	27,829,444	2.6620	-1.03%
2015-10-14	0	5.840	5.840	5.850	5.790	5.920	5,518,003	32,286,412	5.8511	2.689	2.689	2.693	2.666	2.725	11,985,759	2.6937	-1.02%
2015-10-13	0	5.900	5.890	5.920	5.840	5.990	8,056,030	47,456,478	5.8908	2.716	2.712	2.725	2.689	2.758	17,498,655	2.7120	0.00%
2015-10-12	0	5.900	5.900	5.910	5.830	5.950	7,077,911	41,738,764	5.8970	2.716	2.716	2.721	2.684	2.739	15,374,065	2.7149	2.43%
2015-10-09	0	5.760	5.770	5.800	5.740	5.960	8,496,834	49,640,778	5.8423	2.652	2.656	2.670	2.643	2.744	18,456,134	2.6897	1.23%
2015-10-08	0	5.690	5.660	5.690	5.530	5.700	5,030,961	28,378,694	5.6408	2.620	2.606	2.620	2.546	2.624	10,927,846	2.5969	0.18%
2015-10-07	0	5.680	5.690	5.710	5.430	5.740	12,470,588	70,711,106	5.6702	2.615	2.620	2.629	2.500	2.643	27,087,601	2.6105	3.09%
2015-10-06	0	5.510	5.490	5.500	5.440	5.810	5,865,161	32,373,599	5.5196	2.537	2.527	2.532	2.504	2.675	12,739,827	2.5411	-3.33%
2015-10-05	0	5.700	5.670	5.710	5.570	5.950	15,661,421	89,119,637	5.6904	2.624	2.610	2.629	2.564	2.739	34,018,469	2.6197	2.52%
2015-10-02	0	5.560	5.540	5.550	5.140	5.600	21,031,458	115,430,759	5.4885	2.560	2.551	2.555	2.366	2.578	45,682,828	2.5268	9.45%
2015-09-30	0	5.080	5.060	5.080	4.950	5.120	5,614,693	28,450,426	5.0671	2.339	2.330	2.339	2.279	2.357	12,195,781	2.3328	3.25%
2015-09-29	0	4.920	4.920	4.940	4.760	4.970	5,575,880	27,093,396	4.8590	2.265	2.265	2.274	2.191	2.288	12,111,475	2.2370	-2.19%
2015-09-25	0	5.030	5.000	5.050	4.970	5.170	5,706,500	28,736,667	5.0358	2.316	2.302	2.325	2.288	2.380	12,395,197	2.3184	-0.98%
2015-09-24	0	5.080	5.070	5.080	5.020	5.120	5,186,240	26,241,255	5.0598	2.339	2.334	2.339	2.311	2.357	11,265,130	2.3294	-0.78%
2015-09-23	0	5.120	5.110	5.120	5.030	5.180	9,586,640	48,804,502	5.0909	2.357	2.353	2.357	2.316	2.385	20,823,322	2.3437	-1.73%
2015-09-22	0	5.210	5.210	5.230	5.110	5.310	6,278,000	32,916,370	5.2431	2.399	2.399	2.408	2.353	2.445	13,636,563	2.4138	0.39%
2015-09-21	0	5.190	5.160	5.190	4.960	5.330	10,851,648	56,026,211	5.1629	2.389	2.376	2.389	2.283	2.454	23,571,070	2.3769	1.96%
2015-09-18	0	5.090	5.090	5.100	4.980	5.130	6,459,897	32,876,247	5.0893	2.343	2.343	2.348	2.293	2.362	14,031,665	2.3430	2.00%
2015-09-17	0	4.990	4.970	4.990	4.920	5.080	4,670,141	23,350,417	4.9999	2.297	2.288	2.297	2.265	2.339	10,144,102	2.3019	0.20%
2015-09-16	0	4.980	4.980	5.000	4.890	5.030	6,756,191	33,621,164	4.9763	2.293	2.293	2.302	2.251	2.316	14,675,250	2.2910	2.47%
2015-09-15	0	4.860	4.850	4.860	4.830	4.920	3,547,683	17,221,079	4.8542	2.237	2.233	2.237	2.224	2.265	7,705,989	2.2348	-0.41%
2015-09-14	0	4.880	4.880	4.890	4.810	4.960	1,517,000	7,391,300	4.8723	2.247	2.247	2.251	2.214	2.283	3,295,104	2.2431	-0.41%
2015-09-11	0	4.900	4.890	4.920	4.860	4.960	2,152,131	10,546,527	4.9005	2.256	2.251	2.265	2.237	2.283	4,674,685	2.2561	0.20%
2015-09-10	0	4.890	4.890	4.900	4.830	4.950	5,815,783	28,800,635	4.9522	2.251	2.251	2.256	2.224	2.279	12,632,572	2.2799	-2.20%
2015-09-09	0	5.000	5.000	5.010	4.850	5.120	8,914,500	44,495,447	4.9914	2.302	2.302	2.307	2.233	2.357	19,363,354	2.2979	3.73%
2015-09-08	0	4.820	4.800	4.820	4.550	4.890	7,933,345	37,760,287	4.7597	2.219	2.210	2.219	2.095	2.251	17,232,169	2.1913	7.11%
2015-09-07	0	4.500	4.500	4.530	4.380	4.650	7,858,298	35,642,186	4.5356	2.072	2.072	2.086	2.016	2.141	17,069,158	2.0881	0.00%
2015-09-04	0	4.500	4.480	4.500	4.410	4.680	6,507,088	29,236,108	4.4930	2.072	2.063	2.072	2.030	2.155	14,134,169	2.0685	-1.75%
2015-09-02	0	4.580	4.580	4.610	4.560	4.760	9,553,652	44,123,432	4.6185	2.109	2.109	2.122	2.099	2.191	20,751,669	2.1263	-3.78%
2015-09-01	0	4.760	4.750	4.790	4.750	4.970	8,712,718	42,002,059	4.8208	2.191	2.187	2.205	2.187	2.288	18,925,060	2.2194	-2.86%
2015-08-31	0	4.900	4.900	4.940	4.780	5.120	9,827,672	48,035,560	4.8878	2.256	2.256	2.274	2.201	2.357	21,346,873	2.2502	-3.92%
2015-08-28	0	5.100	5.090	5.100	4.950	5.130	16,244,340	81,990,132	5.0473	2.348	2.343	2.348	2.279	2.362	35,284,639	2.3237	6.25%
2015-08-27	0	4.800	4.800	4.810	4.470	4.850	13,791,790	64,676,366	4.6895	2.210	2.210	2.214	2.058	2.233	29,957,408	2.1589	10.09%
2015-08-26	0	4.360	4.350	4.360	4.290	4.570	8,662,833	38,194,891	4.4091	2.007	2.003	2.007	1.975	2.104	18,816,704	2.0298	0.00%
2015-08-25	0	4.360	4.360	4.390	4.250	4.550	10,491,532	46,298,281	4.4129	2.007	2.007	2.021	1.957	2.095	22,788,855	2.0316	-1.80%
2015-08-24	0	4.440	4.430	4.440	4.370	4.590	8,487,554	37,662,898	4.4374	2.044	2.039	2.044	2.012	2.113	18,435,977	2.0429	-5.73%
2015-08-21	0	4.710	4.700	4.720	4.620	4.750	7,580,809	35,555,108	4.6901	2.168	2.164	2.173	2.127	2.187	16,466,419	2.1592	-2.28%
2015-08-20	0	4.820	4.810	4.830	4.700	5.070	12,650,665	61,516,970	4.8627	2.219	2.214	2.224	2.164	2.334	27,478,749	2.2387	-3.60%
2015-08-19	0	5.000	4.980	5.000	4.950	5.270	5,452,651	27,516,996	5.0465	2.302	2.293	2.302	2.279	2.426	11,843,807	2.3233	-0.40%
2015-08-18	0	5.020	5.020	5.030	5.000	5.230	3,585,565	18,143,929	5.0603	2.311	2.311	2.316	2.302	2.408	7,788,274	2.3296	-2.52%
2015-08-17	0	5.150	5.140	5.150	5.080	5.270	5,137,508	26,394,053	5.1375	2.371	2.366	2.371	2.339	2.426	11,159,278	2.3652	-0.96%
2015-08-14	0	5.200	5.180	5.210	5.050	5.230	5,468,579	28,092,196	5.1370	2.394	2.385	2.399	2.325	2.408	11,878,404	2.3650	1.76%
2015-08-13	0	5.110	5.100	5.110	5.050	5.260	14,447,186	73,845,157	5.1114	2.353	2.348	2.353	2.325	2.422	31,381,006	2.3532	-0.97%
2015-08-12	0	5.160	5.150	5.160	5.140	5.670	28,379,524	150,138,339	5.2904	2.376	2.371	2.376	2.366	2.610	61,643,702	2.4356	-9.95%
2015-08-11	0	5.730	5.720	5.740	5.680	6.010	6,896,483	40,073,825	5.8108	2.638	2.633	2.643	2.615	2.767	14,979,981	2.6752	-1.38%
2015-08-10	0	5.810	5.810	5.820	5.680	5.910	3,311,631	19,345,359	5.8416	2.675	2.675	2.679	2.615	2.721	7,193,256	2.6894	0.52%
2015-08-07	0	5.780	5.760	5.790	5.700	5.840	2,223,891	12,865,160	5.7850	2.661	2.652	2.666	2.624	2.689	4,830,556	2.6633	0.87%
2015-08-06	0	5.730	5.730	5.740	5.700	5.870	2,891,961	16,619,468	5.7468	2.638	2.638	2.643	2.624	2.702	6,281,683	2.6457	-0.87%
2015-08-05	0	5.780	5.780	5.790	5.670	5.880	3,348,494	19,362,424	5.7824	2.661	2.661	2.666	2.610	2.707	7,273,327	2.6621	0.52%
2015-08-04	0	5.750	5.740	5.760	5.600	5.790	6,417,521	36,512,035	5.6894	2.647	2.643	2.652	2.578	2.666	13,939,619	2.6193	-0.52%
2015-08-03	0	5.780	5.770	5.790	5.740	5.900	2,623,614	15,243,108	5.8100	2.661	2.656	2.666	2.643	2.716	5,698,802	2.6748	-0.69%
2015-07-31	0	5.820	5.790	5.860	5.730	5.950	7,038,016	41,100,130	5.8397	2.679	2.666	2.698	2.638	2.739	15,287,408	2.6885	0.52%
2015-07-30	0	5.790	5.780	5.810	5.780	5.990	4,432,554	25,984,287	5.8621	2.666	2.661	2.675	2.661	2.758	9,628,035	2.6988	-1.36%
2015-07-29	0	5.870	5.850	5.870	5.700	6.060	7,370,247	42,791,108	5.8059	2.702	2.693	2.702	2.624	2.790	16,009,053	2.6729	-0.34%
2015-07-28	0	5.890	5.880	5.890	5.700	6.060	8,825,091	51,800,002	5.8696	2.712	2.707	2.712	2.624	2.790	19,169,147	2.7023	-0.17%
2015-07-27	0	5.900	5.900	5.910	5.880	6.340	11,886,077	71,101,430	5.9819	2.716	2.716	2.721	2.707	2.919	25,817,973	2.7540	-7.81%
2015-07-24	0	6.400	6.400	6.420	6.290	6.460	5,079,000	32,527,835	6.4044	2.946	2.946	2.956	2.896	2.974	11,032,192	2.9484	0.95%
2015-07-23	0	6.340	6.300	6.370	6.250	6.430	5,125,700	32,555,420	6.3514	2.919	2.900	2.933	2.877	2.960	11,133,630	2.9241	-0.47%
2015-07-22	0	6.370	6.360	6.390	6.220	6.450	6,104,500	38,400,202	6.2905	2.933	2.928	2.942	2.864	2.969	13,259,700	2.8960	-1.24%
2015-07-21	0	6.450	6.450	6.460	6.280	6.570	5,472,395	35,555,425	6.4972	2.969	2.969	2.974	2.891	3.025	11,886,693	2.9912	1.42%
2015-07-20	0	6.360	6.350	6.360	6.330	6.600	4,222,039	27,081,922	6.4144	2.928	2.923	2.928	2.914	3.039	9,170,771	2.9531	0.00%
2015-07-17	0	6.360	6.340	6.350	6.200	6.410	11,506,789	72,762,075	6.3234	2.928	2.919	2.923	2.854	2.951	24,994,114	2.9112	2.58%
2015-07-16	0	6.200	6.200	6.210	5.750	6.350	15,996,946	97,900,446	6.1199	2.854	2.854	2.859	2.647	2.923	34,747,270	2.8175	7.08%
2015-07-15	0	5.790	5.800	5.810	5.760	6.000	5,559,464	32,366,244	5.8218	2.666	2.670	2.675	2.652	2.762	12,075,817	2.6803	-3.02%
2015-07-14	0	5.970	5.960	5.980	5.830	6.040	7,859,539	46,724,050	5.9449	2.748	2.744	2.753	2.684	2.781	17,071,854	2.7369	-0.33%
2015-07-13	0	5.990	5.980	5.990	5.670	6.050	10,305,726	60,780,444	5.8977	2.758	2.753	2.758	2.610	2.785	22,385,263	2.7152	2.22%
2015-07-10	0	5.860	5.820	5.830	5.680	6.000	32,923,695	191,872,185	5.8278	2.698	2.679	2.684	2.615	2.762	71,514,182	2.6830	3.90%
2015-07-09	0	5.640	5.630	5.690	5.230	5.750	19,045,345	106,151,776	5.5736	2.597	2.592	2.620	2.408	2.647	41,368,755	2.5660	7.22%
2015-07-08	0	5.260	5.260	5.350	4.970	5.670	22,699,480	120,872,825	5.3249	2.422	2.422	2.463	2.288	2.610	49,305,971	2.4515	-10.39%
2015-07-07	0	5.870	5.870	5.880	5.600	6.250	11,121,952	65,214,813	5.8636	2.702	2.702	2.707	2.578	2.877	24,158,203	2.6995	-4.71%
2015-07-06	0	6.160	6.150	6.160	5.880	6.450	21,179,734	127,984,224	6.0428	2.836	2.831	2.836	2.707	2.969	46,004,902	2.7820	-2.07%
2015-07-03	0	6.290	6.290	6.330	6.220	6.490	9,355,039	59,348,891	6.3441	2.896	2.896	2.914	2.864	2.988	20,320,257	2.9207	-0.94%
2015-07-02	0	6.350	6.340	6.370	6.270	6.500	8,280,273	52,704,489	6.3651	2.923	2.919	2.933	2.887	2.992	17,985,738	2.9303	-2.91%
2015-06-30	0	6.540	6.530	6.560	6.240	6.610	7,332,223	47,400,407	6.4647	3.011	3.006	3.020	2.873	3.043	15,926,461	2.9762	3.65%
2015-06-29	0	6.310	6.290	6.320	6.020	6.670	12,699,000	79,927,525	6.2940	2.905	2.896	2.910	2.771	3.071	27,583,739	2.8976	-3.52%
2015-06-26	0	6.540	6.540	6.550	6.500	6.730	5,729,583	37,552,506	6.5541	3.011	3.011	3.015	2.992	3.098	12,445,336	3.0174	-3.11%
2015-06-25	0	6.750	6.740	6.770	6.700	6.860	5,008,078	33,955,556	6.7802	3.108	3.103	3.117	3.085	3.158	10,878,141	3.1214	-0.44%
2015-06-24	0	6.780	6.770	6.790	6.710	6.860	3,391,795	23,005,972	6.7828	3.121	3.117	3.126	3.089	3.158	7,367,382	3.1227	-0.15%
2015-06-23	0	6.790	6.780	6.790	6.520	6.960	5,973,262	40,683,479	6.8109	3.126	3.121	3.126	3.002	3.204	12,974,636	3.1356	3.19%
2015-06-22	0	6.580	6.570	6.590	6.470	6.720	3,278,959	21,524,374	6.5644	3.029	3.025	3.034	2.979	3.094	7,122,289	3.0221	-0.30%
2015-06-19	0	6.600	6.600	6.610	6.550	6.730	5,656,164	37,435,519	6.6185	3.039	3.039	3.043	3.015	3.098	12,285,861	3.0470	0.46%
2015-06-18	0	6.570	6.570	6.580	6.570	6.850	3,086,768	20,541,573	6.6547	3.025	3.025	3.029	3.025	3.154	6,704,827	3.0637	-0.30%
2015-06-17	0	6.590	6.550	6.600	6.380	6.630	13,042,439	84,830,582	6.5042	3.034	3.015	3.039	2.937	3.052	28,329,729	2.9944	0.92%
2015-06-16	0	6.530	6.560	6.580	6.480	6.870	9,412,500	62,128,184	6.6006	3.006	3.020	3.029	2.983	3.163	20,445,070	3.0388	-4.53%
2015-06-15	0	6.840	6.830	6.840	6.750	6.920	4,960,539	33,950,676	6.8442	3.149	3.144	3.149	3.108	3.186	10,774,881	3.1509	-2.56%
2015-06-12	0	7.020	7.020	7.030	6.810	7.050	24,472,074	168,398,532	6.8813	3.232	3.232	3.236	3.135	3.246	53,156,256	3.1680	3.69%
2015-06-11	0	6.770	6.760	6.770	6.700	6.970	4,513,000	30,491,422	6.7564	3.117	3.112	3.117	3.085	3.209	9,802,773	3.1105	0.15%
2015-06-10	0	6.760	6.750	6.790	6.680	7.180	10,522,028	72,775,602	6.9165	3.112	3.108	3.126	3.075	3.306	22,855,096	3.1842	-4.25%
2015-06-09	0	7.060	7.060	7.080	6.990	7.370	13,937,539	99,534,517	7.1415	3.250	3.250	3.259	3.218	3.393	30,273,993	3.2878	-3.18%
2015-06-08	0	7.710	7.700	7.710	7.620	7.830	5,986,297	46,291,222	7.7329	3.357	3.353	3.357	3.318	3.409	13,748,599	3.3670	0.52%
2015-06-05	0	7.670	7.680	7.690	7.600	7.880	8,522,629	65,427,306	7.6769	3.340	3.344	3.348	3.309	3.431	19,573,738	3.3426	-2.91%
2015-06-04	0	7.900	7.860	7.900	7.600	7.900	11,183,202	87,004,609	7.7799	3.440	3.422	3.440	3.309	3.440	25,684,219	3.3875	2.86%
2015-06-03	0	7.680	7.680	7.700	7.580	7.790	6,337,639	48,843,355	7.7069	3.344	3.344	3.353	3.300	3.392	14,555,519	3.3557	0.79%
2015-06-02	0	7.620	7.600	7.630	7.560	7.800	5,718,148	43,641,554	7.6321	3.318	3.309	3.322	3.292	3.396	13,132,747	3.3231	-1.30%
2015-06-01	0	7.720	7.700	7.720	7.400	7.800	7,757,600	59,647,028	7.6889	3.361	3.353	3.361	3.222	3.396	17,816,713	3.3478	4.32%
2015-05-29	0	7.400	7.390	7.410	7.390	7.580	11,640,736	86,596,700	7.4391	3.222	3.218	3.226	3.218	3.300	26,735,028	3.2391	-2.12%
2015-05-28	0	7.560	7.550	7.580	7.550	7.900	8,888,500	67,802,164	7.6281	3.292	3.287	3.300	3.287	3.440	20,414,026	3.3214	-3.32%
2015-05-27	0	7.820	7.800	7.810	7.660	7.900	9,749,751	75,935,016	7.7884	3.405	3.396	3.401	3.335	3.440	22,392,043	3.3912	1.30%
2015-05-26	0	7.720	7.710	7.720	7.510	7.720	9,031,165	68,887,550	7.6278	3.361	3.357	3.361	3.270	3.361	20,741,682	3.3212	3.90%
2015-05-22	0	7.430	7.410	7.420	7.300	7.470	8,535,361	63,310,953	7.4175	3.235	3.226	3.231	3.179	3.253	19,602,980	3.2297	0.54%
2015-05-21	0	7.390	7.370	7.400	7.210	7.570	9,477,817	69,969,758	7.3825	3.218	3.209	3.222	3.139	3.296	21,767,498	3.2144	-2.38%
2015-05-20	0	7.570	7.560	7.570	7.540	7.850	10,795,000	82,119,795	7.6072	3.296	3.292	3.296	3.283	3.418	24,792,644	3.3123	-2.95%
2015-05-19	0	7.800	7.790	7.800	7.580	8.060	12,311,757	97,371,911	7.9089	3.396	3.392	3.396	3.300	3.509	28,276,147	3.4436	0.78%
2015-05-18	0	7.740	7.710	7.770	7.630	7.820	4,662,169	36,035,415	7.7293	3.370	3.357	3.383	3.322	3.405	10,707,503	3.3654	0.52%
2015-05-15	0	7.700	7.690	7.730	7.620	7.790	7,199,365	55,462,642	7.7038	3.353	3.348	3.366	3.318	3.392	16,534,626	3.3543	1.58%
2015-05-14	0	7.580	7.580	7.620	7.570	7.850	11,069,039	84,287,035	7.6147	3.300	3.300	3.318	3.296	3.418	25,422,023	3.3155	-2.32%
2015-05-13	0	7.760	7.750	7.780	7.710	7.950	6,610,435	51,375,522	7.7719	3.379	3.374	3.388	3.357	3.462	15,182,044	3.3840	-1.52%
2015-05-12	0	7.880	7.880	7.890	7.700	7.990	12,342,822	97,149,567	7.8709	3.431	3.431	3.435	3.353	3.479	28,347,493	3.4271	-1.38%
2015-05-11	0	7.990	7.970	8.000	7.860	8.330	13,869,708	111,549,924	8.0427	3.479	3.470	3.483	3.422	3.627	31,854,260	3.5019	0.50%
2015-05-08	0	7.950	7.950	8.000	7.480	8.000	15,924,393	124,227,235	7.8011	3.462	3.462	3.483	3.257	3.483	36,573,210	3.3967	5.58%
2015-05-07	0	7.530	7.530	7.550	7.320	7.660	20,795,316	155,385,627	7.4721	3.279	3.279	3.287	3.187	3.335	47,760,154	3.2535	-3.34%
2015-05-06	0	7.790	7.780	7.800	7.670	8.110	24,582,363	193,558,206	7.8739	3.392	3.388	3.396	3.340	3.531	56,457,784	3.4284	-4.88%
2015-05-05	0	8.190	8.150	8.210	8.050	8.700	20,396,610	168,136,211	8.2433	3.566	3.549	3.575	3.505	3.788	46,844,455	3.5892	-2.38%
2015-05-04	0	8.390	8.370	8.380	8.000	8.660	30,171,075	253,339,582	8.3968	3.653	3.644	3.649	3.483	3.771	69,293,258	3.6560	6.61%
2015-04-30	0	7.870	7.870	7.900	7.280	7.980	17,637,787	136,790,115	7.7555	3.427	3.427	3.440	3.170	3.475	40,508,325	3.3768	6.35%
2015-04-29	0	7.400	7.400	7.420	7.280	7.550	6,344,695	46,810,633	7.3779	3.222	3.222	3.231	3.170	3.287	14,571,724	3.2124	-2.12%
2015-04-28	0	7.560	7.550	7.580	7.410	7.660	9,198,587	69,430,795	7.5480	3.292	3.287	3.300	3.226	3.335	21,126,197	3.2865	-1.95%
2015-04-27	0	7.710	7.700	7.710	7.390	7.770	11,464,868	87,410,402	7.6242	3.357	3.353	3.357	3.218	3.383	26,331,115	3.3197	3.63%
2015-04-24	0	7.440	7.450	7.460	7.110	7.550	8,329,726	60,864,266	7.3069	3.239	3.244	3.248	3.096	3.287	19,130,702	3.1815	0.13%
2015-04-23	0	7.430	7.420	7.430	7.420	7.880	16,955,194	129,355,334	7.6292	3.235	3.231	3.235	3.231	3.431	38,940,629	3.3219	-0.27%
2015-04-22	0	7.450	7.440	7.450	6.920	7.520	25,226,504	186,346,124	7.3869	3.244	3.239	3.244	3.013	3.274	57,937,168	3.2163	7.66%
2015-04-21	0	6.920	6.910	6.940	6.730	7.200	7,508,641	52,006,985	6.9263	3.013	3.009	3.022	2.930	3.135	17,244,934	3.0158	2.82%
2015-04-20	0	6.730	6.730	6.780	6.700	7.180	16,198,706	112,028,550	6.9159	2.930	2.930	2.952	2.917	3.126	37,203,219	3.0113	-2.46%
2015-04-17	0	6.900	6.870	6.900	6.760	7.080	13,950,940	96,717,367	6.9327	3.004	2.991	3.004	2.943	3.083	32,040,823	3.0186	1.77%
2015-04-16	0	6.780	6.780	6.790	6.430	6.800	11,843,969	79,296,968	6.6951	2.952	2.952	2.956	2.800	2.961	27,201,788	2.9151	0.59%
2015-04-15	0	6.740	6.730	6.770	6.660	7.000	21,817,094	148,359,010	6.8001	2.935	2.930	2.948	2.900	3.048	50,106,850	2.9609	-3.71%
2015-04-14	0	7.000	7.000	7.010	6.930	7.200	29,779,566	209,577,553	7.0376	3.048	3.048	3.052	3.017	3.135	68,394,088	3.0643	-2.23%
2015-04-13	0	7.160	7.150	7.190	6.470	7.200	23,544,606	163,936,188	6.9628	3.118	3.113	3.131	2.817	3.135	54,074,389	3.0317	9.98%
2015-04-10	0	6.510	6.480	6.490	6.340	6.650	19,260,088	125,410,382	6.5114	2.835	2.821	2.826	2.761	2.895	44,234,229	2.8351	3.01%
2015-04-09	0	6.320	6.310	6.320	6.180	6.580	24,378,609	154,204,380	6.3254	2.752	2.747	2.752	2.691	2.865	55,989,826	2.7542	3.27%
2015-04-08	0	6.120	6.110	6.140	5.830	6.140	24,819,337	149,395,718	6.0193	2.665	2.660	2.673	2.538	2.673	57,002,037	2.6209	5.15%
2015-04-02	0	5.820	5.810	5.820	5.740	5.840	18,896,656	109,664,198	5.8034	2.534	2.530	2.534	2.499	2.543	43,399,543	2.5269	3.19%
2015-04-01	0	5.640	5.620	5.640	5.440	5.710	12,967,039	72,901,754	5.6221	2.456	2.447	2.456	2.369	2.486	29,781,119	2.4479	2.55%
2015-03-31	0	5.500	5.470	5.490	5.420	5.920	26,284,539	148,429,184	5.6470	2.395	2.382	2.390	2.360	2.578	60,367,134	2.4588	0.92%
2015-03-30	0	5.450	5.450	5.460	5.300	5.580	18,580,750	101,314,952	5.4527	2.373	2.373	2.377	2.308	2.430	42,674,008	2.3742	3.02%
2015-03-27	0	5.290	5.270	5.280	5.140	5.350	12,834,815	67,643,894	5.2703	2.303	2.295	2.299	2.238	2.329	29,477,443	2.2948	2.12%
2015-03-26	0	5.180	5.180	5.190	5.180	5.260	9,956,762	51,905,891	5.2131	2.255	2.255	2.260	2.255	2.290	22,867,481	2.2699	-1.15%
2015-03-25	0	5.240	5.240	5.250	5.120	5.320	12,937,576	67,813,808	5.2416	2.282	2.282	2.286	2.229	2.316	29,713,452	2.2823	1.75%
2015-03-24	0	5.150	5.140	5.150	5.090	5.190	20,168,208	103,615,449	5.1376	2.242	2.238	2.242	2.216	2.260	46,319,889	2.2370	7.29%
2015-03-23	0	4.800	4.780	4.800	4.700	4.830	4,888,039	23,418,826	4.7910	2.090	2.081	2.090	2.046	2.103	11,226,254	2.0861	2.13%
2015-03-20	0	4.700	4.670	4.690	4.660	4.820	7,377,394	34,816,916	4.7194	2.046	2.033	2.042	2.029	2.099	16,943,502	2.0549	-1.88%
2015-03-19	0	4.790	4.780	4.790	4.750	4.840	4,601,887	22,104,918	4.8034	2.086	2.081	2.086	2.068	2.107	10,569,055	2.0915	1.48%
2015-03-18	0	4.720	4.710	4.770	4.700	4.820	5,581,811	26,540,789	4.7549	2.055	2.051	2.077	2.046	2.099	12,819,625	2.0703	-0.42%
2015-03-17	0	4.740	4.710	4.740	4.690	4.840	6,618,018	31,419,255	4.7475	2.064	2.051	2.064	2.042	2.107	15,199,459	2.0671	-0.42%
2015-03-16	0	4.760	4.750	4.760	4.720	4.840	3,867,400	18,428,414	4.7651	2.073	2.068	2.073	2.055	2.107	8,882,174	2.0748	-0.21%
2015-03-13	0	4.770	4.740	4.770	4.690	4.770	3,118,657	14,742,101	4.7271	2.077	2.064	2.077	2.042	2.077	7,162,552	2.0582	0.63%
2015-03-12	0	4.740	4.740	4.750	4.670	4.770	3,879,539	18,336,832	4.7265	2.064	2.064	2.068	2.033	2.077	8,910,054	2.0580	1.28%
2015-03-11	0	4.680	4.680	4.690	4.650	4.740	4,190,539	19,601,884	4.6777	2.038	2.038	2.042	2.025	2.064	9,624,321	2.0367	-0.64%
2015-03-10	0	4.710	4.680	4.710	4.660	4.830	9,797,039	46,005,533	4.6959	2.051	2.038	2.051	2.029	2.103	22,500,648	2.0446	-1.88%
2015-03-09	0	4.800	4.790	4.800	4.790	4.840	6,071,354	29,217,195	4.8123	2.090	2.086	2.090	2.086	2.107	13,943,948	2.0953	-1.64%
2015-03-06	0	4.880	4.860	4.870	4.860	4.940	3,321,285	16,254,005	4.8939	2.125	2.116	2.120	2.116	2.151	7,627,924	2.1309	0.41%
2015-03-05	0	4.860	4.850	4.860	4.810	4.890	6,655,551	32,226,331	4.8420	2.116	2.112	2.116	2.094	2.129	15,285,661	2.1083	-0.61%
2015-03-04	0	4.890	4.880	4.890	4.860	4.950	6,459,609	31,701,781	4.9077	2.129	2.125	2.129	2.116	2.155	14,835,645	2.1369	0.62%
2015-03-03	0	4.860	4.850	4.860	4.850	5.170	13,879,500	68,348,325	4.9244	2.116	2.112	2.116	2.112	2.251	31,876,749	2.1441	-5.26%
2015-03-02	0	5.130	5.100	5.130	5.050	5.170	9,050,828	46,475,139	5.1349	2.234	2.221	2.234	2.199	2.251	20,786,842	2.2358	1.79%
2015-02-27	0	5.040	5.020	5.050	4.990	5.080	5,067,270	25,508,629	5.0340	2.194	2.186	2.199	2.173	2.212	11,637,890	2.1919	0.40%
2015-02-26	0	5.020	5.010	5.040	4.910	5.100	5,456,102	27,339,237	5.0108	2.186	2.181	2.194	2.138	2.221	12,530,912	2.1817	1.21%
2015-02-25	0	4.960	4.960	4.980	4.870	4.990	4,229,500	20,900,722	4.9417	2.160	2.160	2.168	2.120	2.173	9,713,802	2.1517	0.81%
2015-02-24	0	4.920	4.910	4.930	4.880	5.050	5,787,305	28,462,765	4.9181	2.142	2.138	2.147	2.125	2.199	13,291,579	2.1414	-0.81%
2015-02-23	0	4.960	4.940	4.960	4.860	5.000	2,479,000	12,266,140	4.9480	2.160	2.151	2.160	2.116	2.177	5,693,466	2.1544	1.22%
2015-02-18	0	4.900	4.890	4.900	4.870	4.970	2,375,586	11,689,044	4.9205	2.134	2.129	2.134	2.120	2.164	5,455,957	2.1424	0.41%
2015-02-17	0	4.880	4.870	4.880	4.840	4.910	3,255,039	15,877,124	4.8777	2.125	2.120	2.125	2.107	2.138	7,475,778	2.1238	0.21%
2015-02-16	0	4.870	4.870	4.890	4.840	4.940	6,419,330	31,434,439	4.8968	2.120	2.120	2.129	2.107	2.151	14,743,137	2.1321	-0.41%
2015-02-13	0	4.890	4.890	4.900	4.830	4.950	4,341,300	21,305,586	4.9077	2.129	2.129	2.134	2.103	2.155	9,970,570	2.1368	0.62%
2015-02-12	0	4.860	4.840	4.860	4.820	4.910	6,936,476	33,703,982	4.8589	2.116	2.107	2.116	2.099	2.138	15,930,855	2.1156	-0.41%
2015-02-11	0	4.880	4.880	4.900	4.820	4.930	2,963,118	14,447,576	4.8758	2.125	2.125	2.134	2.099	2.147	6,805,329	2.1230	-0.20%
2015-02-10	0	4.890	4.890	4.900	4.870	5.000	5,287,914	25,974,220	4.9120	2.129	2.129	2.134	2.120	2.177	12,144,638	2.1387	-1.41%
2015-02-09	0	4.960	4.950	4.990	4.920	5.010	3,918,134	19,496,121	4.9759	2.160	2.155	2.173	2.142	2.181	8,998,694	2.1666	-0.20%
2015-02-06	0	4.970	4.970	4.980	4.900	5.050	5,907,500	29,185,051	4.9403	2.164	2.164	2.168	2.134	2.199	13,567,628	2.1511	-0.40%
2015-02-05	0	4.990	4.970	5.000	4.960	5.250	9,479,236	48,174,243	5.0821	2.173	2.164	2.177	2.160	2.286	21,770,757	2.2128	0.60%
2015-02-04	0	4.960	4.950	4.970	4.890	5.010	6,398,818	31,567,737	4.9334	2.160	2.155	2.164	2.129	2.181	14,696,027	2.1480	0.00%
2015-02-03	0	4.960	4.950	4.970	4.860	4.980	4,637,539	22,853,315	4.9279	2.160	2.155	2.164	2.116	2.168	10,650,936	2.1457	0.61%
2015-02-02	0	4.930	4.920	4.930	4.850	4.950	16,142,670	79,269,379	4.9105	2.147	2.142	2.147	2.112	2.155	37,074,522	2.1381	-0.80%
2015-01-30	0	4.970	4.970	5.010	4.950	5.070	6,055,500	30,230,660	4.9923	2.164	2.164	2.181	2.155	2.208	13,907,536	2.1737	-0.40%
2015-01-29	0	4.990	4.990	5.010	4.900	5.050	5,770,618	28,682,228	4.9704	2.173	2.173	2.181	2.134	2.199	13,253,254	2.1642	-0.99%
2015-01-28	0	5.040	5.030	5.040	5.010	5.150	4,782,653	24,118,792	5.0430	2.194	2.190	2.194	2.181	2.242	10,984,216	2.1958	-1.37%
2015-01-27	0	5.110	5.100	5.110	5.100	5.180	4,387,486	22,529,766	5.1350	2.225	2.221	2.225	2.221	2.255	10,076,645	2.2358	0.00%
2015-01-26	0	5.110	5.100	5.120	5.060	5.190	5,245,958	26,809,924	5.1106	2.225	2.221	2.229	2.203	2.260	12,048,279	2.2252	-0.97%
2015-01-23	0	5.160	5.160	5.170	5.150	5.200	5,926,717	30,619,004	5.1663	2.247	2.247	2.251	2.242	2.264	13,611,763	2.2495	0.78%
2015-01-22	0	5.120	5.120	5.130	5.070	5.230	5,928,500	30,391,400	5.1263	2.229	2.229	2.234	2.208	2.277	13,615,858	2.2321	-1.16%
2015-01-21	0	5.180	5.170	5.180	5.090	5.250	11,183,617	57,919,447	5.1790	2.255	2.251	2.255	2.216	2.286	25,685,172	2.2550	2.17%
2015-01-20	0	5.070	5.070	5.080	4.970	5.160	9,237,500	47,110,779	5.0999	2.208	2.208	2.212	2.164	2.247	21,215,567	2.2206	3.26%
2015-01-19	0	4.910	4.900	4.910	4.860	5.180	13,830,127	68,496,377	4.9527	2.138	2.134	2.138	2.116	2.255	31,763,355	2.1565	-2.19%
2015-01-16	0	5.020	5.020	5.030	5.000	5.240	24,919,681	126,297,331	5.0682	2.186	2.186	2.190	2.177	2.282	57,232,494	2.2067	-4.56%
2015-01-15	0	5.260	5.250	5.260	5.200	5.500	15,429,563	81,575,488	5.2870	2.290	2.286	2.290	2.264	2.395	35,436,745	2.3020	-3.66%
2015-01-14	0	5.460	5.430	5.450	5.350	5.590	7,290,171	39,974,448	5.4833	2.377	2.364	2.373	2.329	2.434	16,743,179	2.3875	1.30%
2015-01-13	0	5.390	5.380	5.400	5.350	5.500	5,326,200	28,792,269	5.4058	2.347	2.343	2.351	2.329	2.395	12,232,569	2.3537	-0.19%
2015-01-12	0	5.400	5.390	5.400	5.330	5.480	7,867,878	42,596,299	5.4140	2.351	2.347	2.351	2.321	2.386	18,069,986	2.3573	-1.46%
2015-01-09	0	5.480	5.470	5.500	5.450	5.670	11,766,782	65,156,332	5.5373	2.386	2.382	2.395	2.373	2.469	27,024,515	2.4110	0.74%
2015-01-08	0	5.440	5.440	5.450	5.380	5.650	7,259,363	39,612,230	5.4567	2.369	2.369	2.373	2.343	2.460	16,672,423	2.3759	-1.27%
2015-01-07	0	5.510	5.500	5.510	5.500	5.760	10,235,078	57,482,118	5.6162	2.399	2.395	2.399	2.395	2.508	23,506,683	2.4454	-0.54%
2015-01-06	0	5.540	5.530	5.540	5.510	5.870	21,883,069	123,388,699	5.6385	2.412	2.408	2.412	2.399	2.556	50,258,373	2.4551	-4.97%
2015-01-05	0	5.830	5.820	5.830	5.660	5.960	17,398,233	101,612,596	5.8404	2.538	2.534	2.538	2.464	2.595	39,958,147	2.5430	3.00%
2015-01-02	0	5.660	5.660	5.670	5.270	5.790	21,057,409	119,196,259	5.6605	2.464	2.464	2.469	2.295	2.521	48,362,098	2.4647	6.59%
2014-12-31	0	5.310	5.310	5.320	5.220	5.340	2,072,039	10,923,740	5.2720	2.312	2.312	2.316	2.273	2.325	4,758,807	2.2955	0.38%
2014-12-30	0	5.290	5.260	5.290	5.140	5.380	7,529,656	39,823,691	5.2889	2.303	2.290	2.303	2.238	2.343	17,293,199	2.3029	1.34%
2014-12-29	0	5.220	5.220	5.230	4.930	5.260	9,314,615	47,906,578	5.1432	2.273	2.273	2.277	2.147	2.290	21,392,676	2.2394	4.19%
2014-12-24	0	5.010	5.000	5.030	5.000	5.100	2,862,000	14,410,641	5.0352	2.181	2.177	2.190	2.177	2.221	6,573,094	2.1924	-0.20%
2014-12-23	0	5.020	5.000	5.030	4.970	5.120	8,412,600	42,251,670	5.0224	2.186	2.177	2.190	2.164	2.229	19,321,037	2.1868	-0.59%
2014-12-22	0	5.050	5.050	5.060	4.950	5.140	9,547,078	48,060,207	5.0340	2.199	2.199	2.203	2.155	2.238	21,926,568	2.1919	-1.56%
2014-12-19	0	5.130	5.120	5.140	5.080	5.310	7,325,400	37,726,414	5.1501	2.234	2.229	2.238	2.212	2.312	16,824,088	2.2424	-1.72%
2014-12-18	0	5.220	5.220	5.250	5.200	5.360	6,510,000	34,276,642	5.2652	2.273	2.273	2.286	2.264	2.334	14,951,377	2.2925	0.97%
2014-12-17	0	5.170	5.160	5.190	5.100	5.220	5,183,530	26,674,479	5.1460	2.251	2.247	2.260	2.221	2.273	11,904,902	2.2406	-0.58%
2014-12-16	0	5.200	5.190	5.200	5.120	5.270	7,300,896	37,939,387	5.1965	2.264	2.260	2.264	2.229	2.295	16,767,811	2.2626	0.39%
2014-12-15	0	5.180	5.160	5.170	5.080	5.260	6,666,945	34,554,310	5.1829	2.255	2.247	2.251	2.212	2.290	15,311,829	2.2567	0.19%
2014-12-12	0	5.170	5.170	5.180	5.090	5.450	22,338,500	116,670,926	5.2229	2.251	2.251	2.255	2.216	2.373	51,304,352	2.2741	-5.14%
2014-12-11	0	5.450	5.440	5.460	5.360	5.480	8,813,694	47,833,698	5.4272	2.373	2.369	2.377	2.334	2.386	20,242,221	2.3631	0.93%
2014-12-10	0	5.400	5.400	5.420	5.400	5.660	18,397,662	100,696,184	5.4733	2.351	2.351	2.360	2.351	2.464	42,253,514	2.3831	-5.43%
2014-12-09	0	5.710	5.700	5.740	5.630	5.910	19,192,942	110,268,562	5.7453	2.486	2.482	2.499	2.451	2.573	44,080,016	2.5016	-2.56%
2014-12-08	0	5.860	5.860	5.870	5.700	5.990	5,005,219	29,377,678	5.8694	2.552	2.552	2.556	2.482	2.608	11,495,379	2.5556	-0.17%
2014-12-05	0	5.870	5.860	5.880	5.820	6.000	6,660,209	39,249,195	5.8931	2.556	2.552	2.560	2.534	2.612	15,296,359	2.5659	-2.65%
2014-12-04	0	6.030	6.020	6.030	5.900	6.100	7,243,418	43,209,384	5.9653	2.626	2.621	2.626	2.569	2.656	16,635,802	2.5974	1.01%
2014-12-03	0	5.970	5.950	5.980	5.860	6.180	18,754,039	112,460,300	5.9966	2.599	2.591	2.604	2.552	2.691	43,071,997	2.6110	2.75%
2014-12-02	0	5.810	5.810	5.830	5.740	5.910	12,664,623	73,758,800	5.8240	2.530	2.530	2.538	2.499	2.573	29,086,567	2.5358	1.57%
2014-12-01	0	5.720	5.700	5.740	5.600	6.100	9,741,136	55,981,681	5.7469	2.491	2.482	2.499	2.438	2.656	22,372,257	2.5023	-5.45%
2014-11-28	0	6.050	6.060	6.070	5.830	6.200	15,609,636	94,239,611	6.0373	2.634	2.639	2.643	2.538	2.700	35,850,315	2.6287	2.89%
2014-11-27	0	5.880	5.840	5.900	5.780	5.920	8,059,472	47,262,119	5.8642	2.560	2.543	2.569	2.517	2.578	18,510,016	2.5533	1.03%
2014-11-26	0	5.820	5.800	5.820	5.620	5.880	12,506,684	72,647,447	5.8087	2.534	2.525	2.534	2.447	2.560	28,723,832	2.5292	3.19%
2014-11-25	0	5.640	5.630	5.640	5.620	5.920	17,140,550	98,321,326	5.7362	2.456	2.451	2.456	2.447	2.578	39,366,332	2.4976	-5.21%
2014-11-24	0	5.950	5.920	5.940	5.600	5.960	34,453,570	200,686,578	5.8248	2.591	2.578	2.586	2.438	2.595	79,128,772	2.5362	15.53%
2014-11-21	0	5.150	5.140	5.160	5.110	5.200	11,340,777	58,527,254	5.1608	2.242	2.238	2.247	2.225	2.264	26,046,118	2.2471	-1.15%
2014-11-20	0	5.210	5.200	5.220	5.190	5.420	5,635,255	29,474,837	5.2304	2.268	2.264	2.273	2.260	2.360	12,942,369	2.2774	-1.88%
2014-11-19	0	5.310	5.300	5.310	5.180	5.310	4,858,394	25,432,948	5.2348	2.312	2.308	2.312	2.255	2.312	11,158,169	2.2793	0.76%
2014-11-18	0	5.270	5.240	5.280	5.160	5.340	4,386,337	22,989,025	5.2411	2.295	2.282	2.299	2.247	2.325	10,074,006	2.2820	-0.94%
2014-11-17	0	5.320	5.290	5.320	5.280	5.430	4,480,578	23,881,016	5.3299	2.316	2.303	2.316	2.299	2.364	10,290,447	2.3207	-0.75%
2014-11-14	0	5.360	5.350	5.370	5.320	5.510	7,591,500	40,672,552	5.3576	2.334	2.329	2.338	2.316	2.399	17,435,235	2.3328	-1.65%
2014-11-13	0	5.450	5.440	5.460	5.390	5.530	6,719,500	36,573,738	5.4429	2.373	2.369	2.377	2.347	2.408	15,432,531	2.3699	1.11%
2014-11-12	0	5.390	5.400	5.410	5.390	5.520	3,527,732	19,122,771	5.4207	2.347	2.351	2.356	2.347	2.403	8,102,066	2.3602	-2.36%
2014-11-11	0	5.520	5.510	5.530	5.460	5.650	3,126,512	17,305,980	5.5352	2.403	2.399	2.408	2.377	2.460	7,180,593	2.4101	-0.90%
2014-11-10	0	5.570	5.550	5.600	5.530	5.710	6,830,500	38,175,391	5.5890	2.425	2.417	2.438	2.408	2.486	15,687,462	2.4335	-1.07%
2014-11-07	0	5.630	5.620	5.630	5.580	5.750	4,053,118	22,799,538	5.6252	2.451	2.447	2.451	2.430	2.504	9,308,709	2.4493	-0.71%
2014-11-06	0	5.670	5.650	5.670	5.590	5.730	2,108,615	11,930,195	5.6578	2.469	2.460	2.469	2.434	2.495	4,842,811	2.4635	-1.05%
2014-11-05	0	5.730	5.720	5.730	5.690	5.850	5,643,532	32,498,435	5.7585	2.495	2.491	2.495	2.477	2.547	12,961,378	2.5073	-0.52%
2014-11-04	0	5.760	5.760	5.770	5.700	5.900	12,734,500	74,065,618	5.8161	2.508	2.508	2.512	2.482	2.569	29,247,052	2.5324	1.23%
2014-11-03	0	5.690	5.660	5.670	5.420	5.850	23,406,277	132,756,016	5.6718	2.477	2.464	2.469	2.360	2.547	53,756,692	2.4696	5.76%
2014-10-31	0	5.380	5.380	5.420	5.360	5.690	9,828,000	53,723,390	5.4664	2.343	2.343	2.360	2.334	2.477	22,571,756	2.3801	-1.47%
2014-10-30	0	5.460	5.450	5.480	5.370	5.520	3,735,500	20,376,127	5.4547	2.377	2.373	2.386	2.338	2.403	8,579,242	2.3750	0.92%
2014-10-29	0	5.410	5.410	5.420	5.270	5.480	6,075,814	32,721,987	5.3856	2.356	2.356	2.360	2.295	2.386	13,954,191	2.3450	2.27%
2014-10-28	0	5.290	5.280	5.300	5.160	5.450	6,666,561	35,098,490	5.2649	2.303	2.299	2.308	2.247	2.373	15,310,947	2.2924	-1.86%
2014-10-27	0	5.390	5.370	5.380	5.360	5.470	960,445	5,177,115	5.3903	2.347	2.338	2.343	2.334	2.382	2,205,833	2.3470	-1.64%
2014-10-24	0	5.480	5.470	5.480	5.350	5.560	5,231,237	28,580,041	5.4633	2.386	2.382	2.386	2.329	2.421	12,014,469	2.3788	3.20%
2014-10-23	0	5.310	5.310	5.320	5.300	5.450	4,385,104	23,565,248	5.3739	2.312	2.312	2.316	2.308	2.373	10,071,174	2.3399	-1.30%
2014-10-22	0	5.380	5.370	5.380	5.350	5.460	3,409,999	18,313,708	5.3706	2.343	2.338	2.343	2.329	2.377	7,831,671	2.3384	0.00%
2014-10-21	0	5.380	5.380	5.390	5.290	5.570	6,655,513	36,056,622	5.4176	2.343	2.343	2.347	2.303	2.425	15,285,573	2.3589	0.00%
2014-10-20	0	5.380	5.330	5.380	5.310	5.510	10,275,407	55,265,736	5.3784	2.343	2.321	2.343	2.312	2.399	23,599,306	2.3418	0.37%
2014-10-17	0	5.360	5.340	5.360	5.260	5.390	7,639,500	40,694,783	5.3269	2.334	2.325	2.334	2.290	2.347	17,545,475	2.3194	1.13%
2014-10-16	0	5.300	5.280	5.320	5.280	5.470	10,017,039	53,532,561	5.3442	2.308	2.299	2.316	2.299	2.382	23,005,918	2.3269	-2.75%
2014-10-15	0	5.450	5.440	5.490	5.360	5.560	6,444,416	35,330,837	5.4824	2.373	2.369	2.390	2.334	2.421	14,800,751	2.3871	2.06%
2014-10-14	0	5.340	5.320	5.340	5.290	5.490	7,616,903	40,924,954	5.3729	2.325	2.316	2.325	2.303	2.390	17,493,577	2.3394	-2.20%
2014-10-13	0	5.460	5.440	5.460	5.430	5.640	5,360,916	29,312,243	5.4678	2.377	2.369	2.377	2.364	2.456	12,312,300	2.3807	-3.53%
2014-10-10	0	5.660	5.620	5.670	5.460	5.680	4,682,054	26,285,921	5.6142	2.464	2.447	2.469	2.377	2.473	10,753,173	2.4445	0.53%
2014-10-09	0	5.630	5.610	5.620	5.520	5.690	5,137,578	28,872,589	5.6199	2.451	2.443	2.447	2.403	2.477	11,799,365	2.4470	3.11%
2014-10-08	0	5.460	5.450	5.480	5.350	5.550	7,812,500	42,823,142	5.4814	2.377	2.373	2.386	2.329	2.417	17,942,800	2.3866	0.74%
2014-10-07	0	5.420	5.410	5.420	5.340	5.620	10,289,515	55,670,744	5.4104	2.360	2.356	2.360	2.325	2.447	23,631,707	2.3558	-2.52%
2014-10-06	0	5.560	5.560	5.570	5.510	5.730	4,541,000	25,482,230	5.6116	2.421	2.421	2.425	2.399	2.495	10,429,217	2.4434	-1.77%
2014-10-03	0	5.660	5.660	5.670	5.450	5.750	10,003,940	56,604,427	5.6582	2.464	2.464	2.469	2.373	2.504	22,975,833	2.4637	3.85%
2014-09-30	0	5.450	5.440	5.470	5.240	5.490	6,136,775	33,101,709	5.3940	2.373	2.369	2.382	2.282	2.390	14,094,199	2.3486	0.18%
2014-09-29	0	5.440	5.410	5.450	5.350	5.550	9,998,500	54,285,425	5.4294	2.369	2.356	2.373	2.329	2.417	22,963,340	2.3640	-3.20%
2014-09-26	0	5.620	5.620	5.640	5.560	5.770	4,769,500	26,696,820	5.5974	2.447	2.447	2.456	2.421	2.512	10,954,008	2.4372	-2.77%
2014-09-25	0	5.780	5.760	5.780	5.760	5.890	7,668,505	44,671,861	5.8254	2.517	2.508	2.517	2.508	2.565	17,612,090	2.5364	-0.86%
2014-09-24	0	5.830	5.810	5.830	5.600	5.840	12,035,040	69,537,104	5.7779	2.538	2.530	2.538	2.438	2.543	27,640,617	2.5158	4.11%
2014-09-23	0	5.600	5.590	5.600	5.400	5.780	11,082,800	62,806,939	5.6671	2.438	2.434	2.438	2.351	2.517	25,453,628	2.4675	2.38%
2014-09-22	0	5.470	5.460	5.480	5.330	5.570	8,023,988	43,449,749	5.4150	2.382	2.377	2.386	2.321	2.425	18,428,520	2.3577	-2.67%
2014-09-19	0	5.620	5.590	5.610	5.470	5.640	17,530,785	97,483,388	5.5607	2.447	2.434	2.443	2.382	2.456	40,262,576	2.4212	1.08%
2014-09-18	0	5.560	5.560	5.570	5.400	5.760	19,382,085	108,128,830	5.5788	2.421	2.421	2.425	2.351	2.508	44,514,417	2.4291	-4.47%
2014-09-17	0	5.820	5.800	5.820	5.720	6.130	19,600,102	114,560,951	5.8449	2.534	2.525	2.534	2.491	2.669	45,015,132	2.5449	-4.28%
2014-09-16	0	6.080	6.070	6.080	6.030	6.380	3,616,828	21,962,005	6.0722	2.647	2.643	2.647	2.626	2.778	8,306,691	2.6439	-1.62%
2014-09-15	0	6.180	6.160	6.180	6.000	6.380	7,832,233	48,062,719	6.1365	2.691	2.682	2.691	2.612	2.778	17,988,121	2.6719	-4.04%
2014-09-12	0	6.440	6.440	6.490	6.040	6.490	13,903,265	88,328,344	6.3531	2.804	2.804	2.826	2.630	2.826	31,931,329	2.7662	5.92%
2014-09-11	0	6.080	6.070	6.080	5.990	6.180	5,780,750	35,370,168	6.1186	2.647	2.643	2.647	2.608	2.691	13,276,524	2.6641	-2.09%
2014-09-10	0	6.210	6.190	6.210	6.130	6.270	11,656,117	72,335,661	6.2058	2.704	2.695	2.704	2.669	2.730	26,770,353	2.7021	1.31%
2014-09-08	0	6.130	6.130	6.160	6.100	6.280	5,263,023	32,482,715	6.1719	2.669	2.669	2.682	2.656	2.734	12,087,472	2.6873	0.00%
2014-09-05	0	6.130	6.140	6.160	6.110	6.230	10,840,278	66,860,441	6.1678	2.669	2.673	2.682	2.660	2.713	24,896,633	2.6855	1.66%
2014-09-04	0	6.030	6.020	6.030	5.900	6.090	11,321,226	68,128,740	6.0178	2.626	2.621	2.626	2.569	2.652	26,001,216	2.6202	3.08%
2014-09-03	0	5.850	5.840	5.850	5.620	5.890	12,146,999	70,015,902	5.7640	2.547	2.543	2.547	2.447	2.565	27,897,751	2.5097	5.03%
2014-09-02	0	5.570	5.570	5.580	5.320	5.630	10,054,685	55,787,600	5.5484	2.425	2.425	2.430	2.316	2.451	23,092,378	2.4158	3.92%
2014-09-01	0	5.360	5.360	5.370	5.100	5.600	27,021,628	144,536,331	5.3489	2.334	2.334	2.338	2.221	2.438	62,059,991	2.3290	-4.80%
2014-08-29	0	5.630	5.620	5.660	5.520	5.850	9,743,334	54,690,224	5.6131	2.451	2.447	2.464	2.403	2.547	22,377,305	2.4440	-2.26%
2014-08-28	0	5.760	5.750	5.780	5.660	5.950	12,219,617	70,828,292	5.7963	2.508	2.504	2.517	2.464	2.591	28,064,531	2.5238	-2.04%
2014-08-27	0	5.880	5.840	5.880	5.800	5.940	7,053,411	41,277,004	5.8521	2.560	2.543	2.560	2.525	2.586	16,199,417	2.5481	0.68%
2014-08-26	0	5.840	5.830	5.850	5.790	6.100	10,995,113	64,690,215	5.8835	2.543	2.538	2.547	2.521	2.656	25,252,239	2.5618	-2.18%
2014-08-25	0	5.970	5.940	5.970	5.830	6.090	4,550,064	27,063,404	5.9479	2.599	2.586	2.599	2.538	2.652	10,450,034	2.5898	-1.32%
2014-08-22	0	6.050	6.010	6.020	5.810	6.050	12,867,105	77,056,579	5.9886	2.634	2.617	2.621	2.530	2.634	29,551,603	2.6075	3.60%
2014-08-21	0	5.840	5.830	5.850	5.800	5.890	2,560,500	14,960,887	5.8430	2.543	2.538	2.547	2.525	2.565	5,880,645	2.5441	0.34%
2014-08-20	0	5.820	5.810	5.840	5.800	5.890	3,820,588	22,307,074	5.8386	2.534	2.530	2.543	2.525	2.565	8,774,662	2.5422	-1.19%
2014-08-19	0	5.890	5.880	5.890	5.780	5.980	4,932,347	29,133,607	5.9066	2.565	2.560	2.565	2.517	2.604	11,328,015	2.5718	1.90%
2014-08-18	0	5.780	5.780	5.790	5.720	5.880	3,900,884	22,603,290	5.7944	2.517	2.517	2.521	2.491	2.560	8,959,076	2.5229	-0.34%
2014-08-15	0	5.800	5.790	5.800	5.670	5.890	6,586,596	37,925,255	5.7579	2.525	2.521	2.525	2.469	2.565	15,127,293	2.5071	2.47%
2014-08-14	0	5.660	5.650	5.670	5.620	5.790	4,307,148	24,535,996	5.6966	2.464	2.460	2.469	2.447	2.521	9,892,134	2.4804	-2.41%
2014-08-13	0	5.800	5.800	5.810	5.730	5.950	5,644,251	32,732,984	5.7993	2.525	2.525	2.530	2.495	2.591	12,963,030	2.5251	0.00%
2014-08-12	0	5.800	5.790	5.800	5.620	5.860	10,692,949	61,735,772	5.7735	2.525	2.521	2.525	2.447	2.552	24,558,266	2.5138	1.93%
2014-08-11	0	5.690	5.680	5.700	5.530	5.800	4,539,656	25,979,574	5.7228	2.477	2.473	2.482	2.408	2.525	10,426,130	2.4918	3.64%
2014-08-08	0	5.490	5.470	5.500	5.280	5.620	9,951,495	54,364,851	5.4630	2.390	2.382	2.395	2.299	2.447	22,855,384	2.3786	0.37%
2014-08-07	0	5.470	5.430	5.450	5.400	5.560	7,484,368	40,762,207	5.4463	2.382	2.364	2.373	2.351	2.421	17,189,187	2.3714	-1.62%
2014-08-06	0	5.560	5.560	5.590	5.500	5.630	5,285,593	29,427,062	5.5674	2.421	2.421	2.434	2.395	2.451	12,139,308	2.4241	-1.94%
2014-08-05	0	5.670	5.630	5.670	5.570	5.840	4,424,488	25,026,016	5.6563	2.469	2.451	2.469	2.425	2.543	10,161,626	2.4628	-1.73%
2014-08-04	0	5.770	5.760	5.770	5.610	5.870	5,192,664	30,011,641	5.7796	2.512	2.508	2.512	2.443	2.556	11,925,880	2.5165	-0.86%
2014-08-01	0	5.820	5.810	5.830	5.660	6.020	15,104,617	88,331,713	5.8480	2.534	2.530	2.538	2.464	2.621	34,690,448	2.5463	1.75%
2014-07-31	0	5.720	5.700	5.720	5.440	5.750	7,564,772	42,898,799	5.6709	2.491	2.482	2.491	2.369	2.504	17,373,849	2.4692	2.69%
2014-07-30	0	5.570	5.540	5.570	5.510	5.700	9,596,963	53,850,387	5.6112	2.425	2.412	2.425	2.399	2.482	22,041,138	2.4432	-0.18%
2014-07-29	0	5.580	5.570	5.590	5.570	5.690	7,197,516	40,374,311	5.6095	2.430	2.425	2.434	2.425	2.477	16,530,380	2.4424	-0.89%
2014-07-28	0	5.630	5.610	5.650	5.550	5.740	8,658,000	48,654,261	5.6196	2.451	2.443	2.460	2.417	2.499	19,884,642	2.4468	-1.05%
2014-07-25	0	5.690	5.670	5.680	5.430	5.740	18,688,720	104,381,943	5.5853	2.477	2.469	2.473	2.364	2.499	42,921,981	2.4319	4.79%
2014-07-24	0	5.430	5.420	5.430	5.340	5.440	13,845,035	74,642,305	5.3913	2.364	2.360	2.364	2.325	2.369	31,797,594	2.3474	1.69%
2014-07-23	0	5.340	5.320	5.330	5.210	5.420	16,794,500	89,570,986	5.3334	2.325	2.316	2.321	2.268	2.360	38,571,566	2.3222	1.91%
2014-07-22	0	5.240	5.230	5.240	5.000	5.310	21,876,500	113,007,272	5.1657	2.282	2.277	2.282	2.177	2.312	50,243,286	2.2492	4.38%
2014-07-21	0	5.020	5.000	5.030	4.980	5.050	1,647,000	8,269,660	5.0210	2.186	2.177	2.190	2.168	2.199	3,782,629	2.1862	0.40%
2014-07-18	0	5.000	4.970	5.000	4.850	5.030	7,770,000	38,689,367	4.9793	2.177	2.164	2.177	2.112	2.190	17,845,192	2.1681	0.81%
2014-07-17	0	4.960	4.960	5.000	4.870	5.030	3,697,184	18,450,460	4.9904	2.160	2.160	2.177	2.120	2.190	8,491,243	2.1729	-1.00%
2014-07-16	0	5.010	5.000	5.020	4.950	5.090	4,264,505	21,494,902	5.0404	2.181	2.177	2.186	2.155	2.216	9,794,197	2.1947	1.62%
2014-07-15	0	4.930	4.930	4.940	4.770	4.970	2,912,891	14,332,119	4.9202	2.147	2.147	2.151	2.077	2.164	6,689,974	2.1423	0.41%
2014-07-14	0	4.910	4.900	4.910	4.850	4.970	2,479,500	12,148,655	4.8996	2.138	2.134	2.138	2.112	2.164	5,694,614	2.1334	0.41%
2014-07-11	0	4.890	4.860	4.890	4.860	5.030	4,341,100	21,434,023	4.9375	2.129	2.116	2.129	2.116	2.190	9,970,111	2.1498	-1.01%
2014-07-10	0	4.940	4.920	4.950	4.850	5.000	9,985,863	49,269,877	4.9340	2.151	2.142	2.155	2.112	2.177	22,934,316	2.1483	1.02%
2014-07-09	0	4.890	4.880	4.890	4.820	5.090	6,773,173	33,093,644	4.8860	2.129	2.125	2.129	2.099	2.216	15,555,801	2.1274	-2.20%
2014-07-08	0	5.000	4.990	5.000	4.960	5.100	11,611,438	58,149,966	5.0080	2.177	2.173	2.177	2.160	2.221	26,667,740	2.1805	-1.77%
2014-07-07	0	5.090	5.080	5.090	5.000	5.090	7,914,000	40,142,077	5.0723	2.216	2.212	2.216	2.177	2.216	18,175,913	2.2085	1.60%
2014-07-04	0	5.010	5.000	5.010	4.780	5.100	19,507,000	97,082,255	4.9768	2.181	2.177	2.181	2.081	2.221	44,801,307	2.1670	4.38%
2014-07-03	0	4.800	4.800	4.820	4.510	4.820	16,051,500	75,106,018	4.6791	2.090	2.090	2.099	1.964	2.099	36,865,134	2.0373	5.73%
2014-07-02	0	4.540	4.540	4.580	4.420	4.600	7,531,526	34,177,715	4.5380	1.977	1.977	1.994	1.925	2.003	17,297,494	1.9759	2.48%
2014-06-30	0	4.430	4.420	4.460	4.220	4.530	4,636,703	20,461,703	4.4130	1.929	1.925	1.942	1.837	1.972	10,649,016	1.9215	2.07%
2014-06-27	0	4.340	4.340	4.360	4.320	4.400	3,416,789	14,893,876	4.3590	1.890	1.890	1.898	1.881	1.916	7,847,266	1.8980	-0.46%
2014-06-26	0	4.360	4.330	4.360	4.290	4.370	2,465,245	10,675,313	4.3303	1.898	1.885	1.898	1.868	1.903	5,661,875	1.8855	0.93%
2014-06-25	0	4.320	4.310	4.330	4.260	4.410	1,981,223	8,532,647	4.3068	1.881	1.877	1.885	1.855	1.920	4,550,232	1.8752	-1.59%
2014-06-24	0	4.390	4.390	4.400	4.290	4.420	2,237,924	9,766,569	4.3641	1.911	1.911	1.916	1.868	1.925	5,139,792	1.9002	2.09%
2014-06-23	0	4.300	4.300	4.340	4.290	4.420	4,698,500	20,486,502	4.3602	1.872	1.872	1.890	1.868	1.925	10,790,944	1.8985	-3.80%
2014-06-20	0	4.470	4.470	4.500	4.410	4.560	3,232,400	14,372,314	4.4463	1.946	1.946	1.959	1.920	1.985	7,423,783	1.9360	0.22%
2014-06-19	0	4.460	4.460	4.470	4.400	4.660	6,216,600	27,865,207	4.4824	1.942	1.942	1.946	1.916	2.029	14,277,531	1.9517	-3.46%
2014-06-18	0	4.620	4.620	4.630	4.600	4.670	2,286,600	10,564,230	4.6201	2.012	2.012	2.016	2.003	2.033	5,251,585	2.0116	-0.86%
2014-06-17	0	4.660	4.650	4.680	4.640	4.680	9,904,500	46,039,019	4.6483	2.029	2.025	2.038	2.020	2.038	22,747,452	2.0239	1.08%
2014-06-16	0	4.610	4.610	4.640	4.600	4.700	6,756,500	31,280,792	4.6297	2.007	2.007	2.020	2.003	2.046	15,517,508	2.0158	-1.71%
2014-06-13	0	4.690	4.680	4.700	4.580	4.710	8,390,500	38,945,650	4.6416	2.042	2.038	2.046	1.994	2.051	19,270,281	2.0210	-0.42%
2014-06-12	0	4.710	4.700	4.720	4.600	4.720	8,232,137	38,354,530	4.6591	2.051	2.046	2.055	2.003	2.055	18,906,572	2.0286	2.39%
2014-06-11	0	4.600	4.590	4.610	4.390	4.650	10,159,500	46,575,490	4.5844	2.003	1.999	2.007	1.911	2.025	23,333,105	1.9961	1.87%
2014-06-10	0	4.880	4.870	4.880	4.810	4.910	6,967,100	33,983,027	4.8776	1.966	1.962	1.966	1.938	1.978	17,292,430	1.9652	1.46%
2014-06-09	0	4.810	4.810	4.820	4.760	5.050	10,579,000	51,760,521	4.8928	1.938	1.938	1.942	1.918	2.035	26,257,211	1.9713	-2.83%
2014-06-06	0	4.950	4.920	4.950	4.880	4.980	8,556,500	42,227,023	4.9351	1.994	1.982	1.994	1.966	2.006	21,237,341	1.9883	1.02%
2014-06-05	0	4.900	4.890	4.900	4.840	4.930	6,265,438	30,685,194	4.8975	1.974	1.970	1.974	1.950	1.986	15,550,896	1.9732	1.87%
2014-06-04	0	4.810	4.810	4.820	4.790	4.950	5,702,500	27,543,669	4.8301	1.938	1.938	1.942	1.930	1.994	14,153,677	1.9460	-1.84%
2014-06-03	0	4.900	4.900	4.910	4.850	4.950	4,270,500	20,897,627	4.8935	1.974	1.974	1.978	1.954	1.994	10,599,435	1.9716	0.00%
2014-05-30	0	4.900	4.880	4.910	4.710	4.920	6,706,000	32,681,780	4.8735	1.974	1.966	1.978	1.898	1.982	16,644,376	1.9635	2.08%
2014-05-29	0	4.800	4.800	4.810	4.750	4.940	3,946,716	19,076,170	4.8334	1.934	1.934	1.938	1.914	1.990	9,795,799	1.9474	-0.41%
2014-05-28	0	4.820	4.810	4.820	4.750	4.860	9,578,000	46,131,715	4.8164	1.942	1.938	1.942	1.914	1.958	23,772,716	1.9405	1.69%
2014-05-27	0	4.740	4.740	4.750	4.630	4.750	3,342,710	15,762,271	4.7154	1.910	1.910	1.914	1.865	1.914	8,296,648	1.8998	2.16%
2014-05-26	0	4.640	4.630	4.650	4.620	4.750	4,330,000	20,209,902	4.6674	1.869	1.865	1.873	1.861	1.914	10,747,114	1.8805	-2.73%
2014-05-23	0	4.770	4.770	4.780	4.550	4.790	15,817,500	74,834,568	4.7311	1.922	1.922	1.926	1.833	1.930	39,259,234	1.9062	5.76%
2014-05-22	0	4.510	4.480	4.520	4.320	4.530	7,227,325	32,328,847	4.4731	1.817	1.805	1.821	1.741	1.825	17,938,312	1.8022	3.44%
2014-05-21	0	4.360	4.340	4.370	4.280	4.410	5,857,500	25,352,251	4.3282	1.757	1.749	1.761	1.724	1.777	14,538,389	1.7438	-0.23%
2014-05-20	0	4.370	4.380	4.390	4.330	4.430	2,626,500	11,462,541	4.3642	1.761	1.765	1.769	1.745	1.785	6,519,006	1.7583	-0.91%
2014-05-19	0	4.410	4.410	4.450	4.290	4.450	3,631,758	16,033,770	4.4149	1.777	1.777	1.793	1.728	1.793	9,014,069	1.7787	-0.68%
2014-05-16	0	4.440	4.440	4.450	4.400	4.500	3,390,000	15,039,377	4.4364	1.789	1.789	1.793	1.773	1.813	8,414,023	1.7874	-1.55%
2014-05-15	0	4.510	4.500	4.510	4.400	4.550	6,569,100	29,532,298	4.4956	1.817	1.813	1.817	1.773	1.833	16,304,589	1.8113	0.89%
2014-05-14	0	4.470	4.460	4.500	4.260	4.500	8,105,700	36,000,279	4.4414	1.801	1.797	1.813	1.716	1.813	20,118,449	1.7894	2.29%
2014-05-13	0	4.370	4.360	4.370	4.130	4.420	14,316,637	60,960,160	4.2580	1.761	1.757	1.761	1.664	1.781	35,534,073	1.7155	6.59%
2014-05-12	0	4.100	4.080	4.100	3.940	4.120	3,060,610	12,424,091	4.0594	1.652	1.644	1.652	1.587	1.660	7,596,473	1.6355	2.24%
2014-05-09	0	4.010	4.000	4.010	3.990	4.100	4,781,500	19,306,717	4.0378	1.616	1.612	1.616	1.608	1.652	11,867,743	1.6268	0.75%
2014-05-08	0	3.980	3.980	4.010	3.980	4.110	6,225,500	25,058,424	4.0251	1.604	1.604	1.616	1.604	1.656	15,451,769	1.6217	-1.97%
2014-05-07	0	4.060	4.040	4.060	4.020	4.170	6,514,879	26,514,903	4.0699	1.636	1.628	1.636	1.620	1.680	16,170,012	1.6398	-1.69%
2014-05-05	0	4.130	4.150	4.170	4.120	4.200	4,818,500	20,011,780	4.1531	1.664	1.672	1.680	1.660	1.692	11,959,578	1.6733	-1.20%
2014-05-02	0	4.180	4.170	4.190	4.110	4.240	5,715,000	23,718,938	4.1503	1.684	1.680	1.688	1.656	1.708	14,184,702	1.6721	-2.56%
2014-04-30	0	4.290	4.270	4.290	4.120	4.290	4,132,000	17,440,033	4.2207	1.728	1.720	1.728	1.660	1.728	10,255,676	1.7005	2.88%
2014-04-29	0	4.170	4.160	4.170	4.060	4.190	6,437,279	26,683,554	4.1452	1.680	1.676	1.680	1.636	1.688	15,977,407	1.6701	3.47%
2014-04-28	0	4.030	4.030	4.050	4.000	4.310	9,441,200	38,786,186	4.1082	1.624	1.624	1.632	1.612	1.736	23,433,177	1.6552	-6.06%
2014-04-25	0	4.290	4.280	4.290	4.280	4.390	2,951,758	12,726,925	4.3116	1.728	1.724	1.728	1.724	1.769	7,326,300	1.7372	-1.83%
2014-04-24	0	4.370	4.350	4.380	4.230	4.440	2,366,000	10,349,325	4.3742	1.761	1.753	1.765	1.704	1.789	5,872,442	1.7624	2.34%
2014-04-23	0	4.270	4.270	4.290	4.250	4.390	3,529,000	15,145,300	4.2917	1.720	1.720	1.728	1.712	1.769	8,759,022	1.7291	-3.17%
2014-04-22	0	4.410	4.380	4.410	4.340	4.450	1,783,500	7,812,995	4.3807	1.777	1.765	1.777	1.749	1.793	4,426,669	1.7650	0.23%
2014-04-17	0	4.400	4.400	4.420	4.350	4.490	2,467,500	10,835,627	4.3913	1.773	1.773	1.781	1.753	1.809	6,124,366	1.7693	0.46%
2014-04-16	0	4.380	4.370	4.380	4.290	4.460	3,460,600	15,176,076	4.3854	1.765	1.761	1.765	1.728	1.797	8,589,253	1.7669	0.69%
2014-04-15	0	4.350	4.340	4.350	4.330	4.560	5,289,500	23,204,386	4.3869	1.753	1.749	1.753	1.745	1.837	13,128,606	1.7675	-3.55%
2014-04-14	0	4.510	4.500	4.530	4.450	4.660	4,278,000	19,274,330	4.5055	1.817	1.813	1.825	1.793	1.878	10,618,050	1.8152	-2.80%
2014-04-11	0	4.640	4.620	4.640	4.610	4.690	2,737,000	12,700,912	4.6405	1.869	1.861	1.869	1.857	1.890	6,793,268	1.8696	-0.64%
2014-04-10	0	4.670	4.660	4.690	4.660	4.790	3,799,500	17,830,420	4.6928	1.882	1.878	1.890	1.878	1.930	9,430,407	1.8907	-1.06%
2014-04-09	0	4.720	4.710	4.720	4.680	4.830	8,591,452	40,747,969	4.7429	1.902	1.898	1.902	1.886	1.946	21,324,092	1.9109	0.00%
2014-04-08	0	4.720	4.700	4.720	4.580	4.720	5,105,000	23,793,001	4.6607	1.902	1.894	1.902	1.845	1.902	12,670,674	1.8778	2.39%
2014-04-07	0	4.610	4.610	4.620	4.470	4.730	6,468,988	30,148,837	4.6605	1.857	1.857	1.861	1.801	1.906	16,056,110	1.8777	-1.71%
2014-04-04	0	4.690	4.660	4.700	4.550	4.740	8,863,000	40,935,710	4.6187	1.890	1.878	1.894	1.833	1.910	21,998,077	1.8609	-2.09%
2014-04-03	0	4.790	4.750	4.790	4.600	4.800	18,199,000	85,959,022	4.7233	1.930	1.914	1.930	1.853	1.934	45,170,147	1.9030	3.68%
2014-04-02	0	4.620	4.610	4.620	4.390	4.650	13,232,000	60,009,622	4.5352	1.861	1.857	1.861	1.769	1.873	32,841,990	1.8272	7.44%
2014-04-01	0	4.300	4.290	4.300	4.280	4.390	9,512,300	41,065,300	4.3171	1.732	1.728	1.732	1.724	1.769	23,609,648	1.7393	0.94%
2014-03-31	0	4.260	4.250	4.260	4.180	4.290	8,809,530	37,285,795	4.2324	1.716	1.712	1.716	1.684	1.728	21,865,364	1.7052	1.91%
2014-03-28	0	4.180	4.160	4.170	4.070	4.230	5,860,500	24,447,080	4.1715	1.684	1.676	1.680	1.640	1.704	14,545,835	1.6807	1.95%
2014-03-27	0	4.100	4.100	4.120	4.060	4.190	3,324,500	13,643,432	4.1039	1.652	1.652	1.660	1.636	1.688	8,251,451	1.6535	-1.44%
2014-03-26	0	4.160	4.140	4.160	4.100	4.180	4,091,000	16,921,647	4.1363	1.676	1.668	1.676	1.652	1.684	10,153,913	1.6665	0.00%
2014-03-25	0	4.160	4.130	4.160	4.130	4.220	7,638,200	31,943,790	4.1821	1.676	1.664	1.676	1.664	1.700	18,958,108	1.6850	0.97%
2014-03-24	0	4.120	4.110	4.120	4.080	4.260	6,214,154	25,838,466	4.1580	1.660	1.656	1.660	1.644	1.716	15,423,608	1.6753	-0.96%
2014-03-21	0	4.160	4.150	4.170	4.020	4.300	13,656,800	57,048,149	4.1773	1.676	1.672	1.680	1.620	1.732	33,896,349	1.6830	3.23%
2014-03-20	0	4.030	4.020	4.040	3.900	4.070	6,277,382	25,283,776	4.0278	1.624	1.620	1.628	1.571	1.640	15,580,541	1.6228	-0.49%
2014-03-19	0	4.050	4.010	4.030	3.970	4.050	10,671,500	42,849,755	4.0153	1.632	1.616	1.624	1.600	1.632	26,486,797	1.6178	2.02%
2014-03-18	0	3.970	3.960	3.970	3.880	4.110	16,062,500	63,838,877	3.9744	1.600	1.595	1.600	1.563	1.656	39,867,327	1.6013	9.97%
2014-03-17	0	3.610	3.610	3.630	3.460	3.690	1,789,400	6,458,902	3.6095	1.454	1.454	1.463	1.394	1.487	4,441,313	1.4543	1.12%
2014-03-14	0	3.570	3.560	3.570	3.560	3.710	4,102,000	15,072,996	3.6745	1.438	1.434	1.438	1.434	1.495	10,181,216	1.4805	-4.03%
2014-03-13	0	3.720	3.700	3.720	3.680	3.790	4,014,396	14,968,029	3.7286	1.499	1.491	1.499	1.483	1.527	9,963,781	1.5022	1.09%
2014-03-12	0	3.680	3.670	3.680	3.680	3.770	3,933,250	14,616,382	3.7161	1.483	1.479	1.483	1.483	1.519	9,762,376	1.4972	-0.81%
2014-03-11	0	3.710	3.700	3.710	3.700	3.920	2,851,007	10,734,771	3.7653	1.495	1.491	1.495	1.491	1.579	7,076,235	1.5170	-1.33%
2014-03-10	0	3.760	3.750	3.760	3.730	3.820	1,323,000	4,993,422	3.7743	1.515	1.511	1.515	1.503	1.539	3,283,703	1.5207	-2.08%
2014-03-07	0	3.840	3.820	3.840	3.780	3.940	3,074,500	11,784,538	3.8330	1.547	1.539	1.547	1.523	1.587	7,630,948	1.5443	-1.54%
2014-03-06	0	3.900	3.900	3.910	3.660	3.920	4,784,500	18,199,992	3.8039	1.571	1.571	1.575	1.475	1.579	11,875,189	1.5326	4.00%
2014-03-05	0	3.750	3.730	3.760	3.720	3.880	4,858,300	18,337,279	3.7744	1.511	1.503	1.515	1.499	1.563	12,058,362	1.5207	-2.60%
2014-03-04	0	3.850	3.840	3.850	3.840	3.910	3,238,500	12,526,940	3.8681	1.551	1.547	1.551	1.547	1.575	8,037,998	1.5585	-0.52%
2014-03-03	0	3.870	3.870	3.880	3.850	3.970	3,663,000	14,287,833	3.9006	1.559	1.559	1.563	1.551	1.600	9,091,612	1.5715	-1.53%
2014-02-28	0	3.930	3.930	3.970	3.920	3.990	2,276,700	8,995,317	3.9510	1.583	1.583	1.600	1.579	1.608	5,650,798	1.5919	-0.51%
2014-02-27	0	3.950	3.950	3.960	3.930	3.990	1,866,896	7,387,499	3.9571	1.591	1.591	1.595	1.583	1.608	4,633,659	1.5943	-0.50%
2014-02-26	0	3.970	3.960	3.990	3.880	4.020	4,451,000	17,423,930	3.9146	1.600	1.595	1.608	1.563	1.620	11,047,438	1.5772	0.25%
2014-02-25	0	3.960	3.950	3.960	3.950	4.030	1,986,500	7,885,894	3.9697	1.595	1.591	1.595	1.591	1.624	4,930,518	1.5994	0.25%
2014-02-24	0	3.950	3.950	3.960	3.920	4.260	7,850,000	31,246,575	3.9805	1.591	1.591	1.595	1.579	1.716	19,483,799	1.6037	-5.73%
2014-02-21	0	4.190	4.190	4.200	4.160	4.290	3,190,000	13,473,629	4.2237	1.688	1.688	1.692	1.676	1.728	7,917,620	1.7017	-1.18%
2014-02-20	0	4.240	4.240	4.250	4.150	4.330	4,488,220	19,133,120	4.2630	1.708	1.708	1.712	1.672	1.745	11,139,818	1.7175	-1.40%
2014-02-19	0	4.300	4.290	4.300	4.210	4.340	2,029,500	8,720,005	4.2966	1.732	1.728	1.732	1.696	1.749	5,037,245	1.7311	1.90%
2014-02-18	0	4.220	4.230	4.240	4.210	4.350	3,795,500	16,280,063	4.2893	1.700	1.704	1.708	1.696	1.753	9,420,479	1.7282	-2.31%
2014-02-17	0	4.320	4.310	4.320	4.250	4.370	2,297,000	9,914,230	4.3162	1.741	1.736	1.741	1.712	1.761	5,701,183	1.7390	1.89%
2014-02-14	0	4.240	4.220	4.230	4.180	4.280	1,799,000	7,609,017	4.2296	1.708	1.700	1.704	1.684	1.724	4,465,141	1.7041	0.47%
2014-02-13	0	4.220	4.210	4.220	4.180	4.340	2,531,403	10,699,930	4.2269	1.700	1.696	1.700	1.684	1.749	6,282,974	1.7030	-2.09%
2014-02-12	0	4.310	4.300	4.320	4.230	4.390	7,454,600	32,209,313	4.3207	1.736	1.732	1.741	1.704	1.769	18,502,411	1.7408	2.38%
2014-02-11	0	4.210	4.200	4.210	4.140	4.260	6,013,301	25,204,674	4.1915	1.696	1.692	1.696	1.668	1.716	14,925,089	1.6887	2.18%
2014-02-10	0	4.120	4.110	4.120	4.000	4.180	5,190,000	21,204,733	4.0857	1.660	1.656	1.660	1.612	1.684	12,881,645	1.6461	3.26%
2014-02-07	0	3.990	3.970	3.980	3.970	4.080	4,513,150	18,057,687	4.0011	1.608	1.600	1.604	1.600	1.644	11,201,695	1.6120	1.01%
2014-02-06	0	3.950	3.950	3.960	3.920	4.030	3,150,300	12,518,316	3.9737	1.591	1.591	1.595	1.579	1.624	7,819,084	1.6010	0.51%
2014-02-05	0	3.930	3.930	3.940	3.910	3.990	3,244,141	12,786,990	3.9416	1.583	1.583	1.587	1.575	1.608	8,051,999	1.5881	-0.51%
2014-02-04	0	3.950	3.950	3.960	3.950	4.010	4,247,800	16,862,837	3.9698	1.591	1.591	1.595	1.591	1.616	10,543,093	1.5994	-2.23%
2014-01-30	0	4.040	4.030	4.050	3.980	4.110	4,465,000	18,155,966	4.0663	1.628	1.624	1.632	1.604	1.656	11,082,186	1.6383	-0.74%
2014-01-29	0	4.070	4.070	4.080	4.070	4.190	3,887,589	15,974,321	4.1091	1.640	1.640	1.644	1.640	1.688	9,649,045	1.6555	-1.21%
2014-01-28	0	4.120	4.120	4.130	4.070	4.140	2,385,500	9,811,765	4.1131	1.660	1.660	1.664	1.640	1.668	5,920,841	1.6572	0.00%
2014-01-27	0	4.120	4.100	4.130	4.030	4.130	4,207,077	17,289,974	4.1097	1.660	1.652	1.664	1.624	1.664	10,442,018	1.6558	-1.44%
2014-01-24	0	4.180	4.170	4.190	4.110	4.250	2,879,500	12,052,130	4.1855	1.684	1.680	1.688	1.656	1.712	7,146,955	1.6863	-1.42%
2014-01-23	0	4.240	4.230	4.250	4.150	4.260	7,023,154	29,520,660	4.2033	1.708	1.704	1.712	1.672	1.716	17,431,557	1.6935	0.95%
2014-01-22	0	4.200	4.190	4.200	4.040	4.240	5,763,000	24,019,192	4.1678	1.692	1.688	1.692	1.628	1.708	14,303,838	1.6792	3.96%
2014-01-21	0	4.040	4.030	4.050	4.030	4.150	7,004,487	28,655,649	4.0910	1.628	1.624	1.632	1.624	1.672	17,385,225	1.6483	-1.70%
2014-01-20	0	4.110	4.090	4.110	4.090	4.200	2,815,500	11,586,465	4.1152	1.656	1.648	1.656	1.648	1.692	6,988,106	1.6580	-2.14%
2014-01-17	0	4.200	4.170	4.200	4.170	4.300	1,928,500	8,135,825	4.2187	1.692	1.680	1.692	1.680	1.732	4,786,561	1.6997	-1.18%
2014-01-16	0	4.250	4.260	4.280	4.200	4.410	4,310,800	18,395,318	4.2673	1.712	1.716	1.724	1.692	1.777	10,699,460	1.7193	-2.52%
2014-01-15	0	4.360	4.340	4.390	4.260	4.400	8,144,500	35,624,581	4.3741	1.757	1.749	1.769	1.716	1.773	20,214,751	1.7623	0.23%
2014-01-14	0	4.350	4.360	4.370	4.280	4.400	3,313,100	14,348,694	4.3309	1.753	1.757	1.761	1.724	1.773	8,223,156	1.7449	-0.23%
2014-01-13	0	4.360	4.350	4.360	4.280	4.430	2,846,600	12,317,560	4.3271	1.757	1.753	1.757	1.724	1.785	7,065,297	1.7434	0.00%
2014-01-10	0	4.360	4.360	4.370	4.320	4.490	7,151,400	31,354,028	4.3843	1.757	1.757	1.761	1.741	1.809	17,749,865	1.7664	-3.33%
2014-01-09	0	4.510	4.510	4.520	4.300	4.530	12,697,450	56,919,671	4.4828	1.817	1.817	1.821	1.732	1.825	31,515,231	1.8061	5.13%
2014-01-08	0	4.290	4.290	4.300	4.110	4.300	5,919,300	25,115,305	4.2430	1.728	1.728	1.732	1.656	1.732	14,691,777	1.7095	3.37%
2014-01-07	0	4.150	4.150	4.170	4.030	4.180	8,824,600	36,086,872	4.0893	1.672	1.672	1.680	1.624	1.684	21,902,768	1.6476	0.24%
2014-01-06	0	4.140	4.130	4.150	4.120	4.440	7,639,100	32,024,479	4.1922	1.668	1.664	1.672	1.660	1.789	18,960,342	1.6890	-5.91%
2014-01-03	0	4.400	4.380	4.390	4.250	4.400	5,025,200	21,791,455	4.3364	1.773	1.765	1.769	1.712	1.773	12,472,610	1.7471	0.92%
2014-01-02	0	4.360	4.350	4.370	4.320	4.430	5,169,500	22,654,480	4.3823	1.757	1.753	1.761	1.741	1.785	12,830,764	1.7656	1.40%
2013-12-31	0	4.300	4.270	4.320	4.190	4.320	1,793,295	7,650,175	4.2660	1.732	1.720	1.741	1.688	1.741	4,450,981	1.7188	2.63%
2013-12-30	0	4.190	4.180	4.190	4.110	4.190	1,682,900	6,992,482	4.1550	1.688	1.684	1.688	1.656	1.688	4,176,979	1.6741	1.95%
2013-12-27	0	4.110	4.100	4.110	4.100	4.140	2,353,700	9,692,670	4.1181	1.656	1.652	1.656	1.652	1.668	5,841,913	1.6592	-0.48%
2013-12-24	0	4.130	4.130	4.150	4.050	4.200	2,486,446	10,318,548	4.1499	1.664	1.664	1.672	1.632	1.692	6,171,390	1.6720	-1.43%
2013-12-23	0	4.190	4.180	4.190	4.170	4.250	1,898,882	7,954,568	4.1891	1.688	1.684	1.688	1.680	1.712	4,713,049	1.6878	0.00%
2013-12-20	0	4.190	4.150	4.180	4.110	4.260	4,312,700	17,957,453	4.1639	1.688	1.672	1.684	1.656	1.716	10,704,176	1.6776	-0.48%
2013-12-19	0	4.210	4.210	4.220	4.210	4.390	4,974,500	21,320,026	4.2859	1.696	1.696	1.700	1.696	1.769	12,346,772	1.7268	-2.32%
2013-12-18	0	4.310	4.310	4.320	4.260	4.340	4,626,123	19,932,236	4.3086	1.736	1.736	1.741	1.716	1.749	11,482,095	1.7359	0.94%
2013-12-17	0	4.270	4.270	4.280	4.270	4.380	4,114,500	17,704,095	4.3029	1.720	1.720	1.724	1.720	1.765	10,212,241	1.7336	-0.70%
2013-12-16	0	4.300	4.280	4.310	4.260	4.390	2,706,000	11,686,535	4.3187	1.732	1.724	1.736	1.716	1.769	6,716,326	1.7400	0.94%
2013-12-13	0	4.260	4.250	4.260	4.250	4.360	8,218,000	35,260,450	4.2906	1.716	1.712	1.716	1.712	1.757	20,397,179	1.7287	-1.39%
2013-12-12	0	4.320	4.310	4.320	4.280	4.460	7,563,500	32,846,148	4.3427	1.741	1.736	1.741	1.724	1.797	18,772,702	1.7497	-3.36%
2013-12-11	0	4.470	4.470	4.480	4.450	4.550	7,127,403	32,097,100	4.5033	1.801	1.801	1.805	1.793	1.833	17,690,304	1.8144	-1.32%
2013-12-10	0	4.530	4.520	4.530	4.500	4.570	3,523,200	15,921,625	4.5191	1.825	1.821	1.825	1.813	1.841	8,744,627	1.8207	-0.22%
2013-12-09	0	4.540	4.520	4.550	4.520	4.620	2,711,000	12,348,035	4.5548	1.829	1.821	1.833	1.821	1.861	6,728,736	1.8351	0.00%
2013-12-06	0	4.540	4.540	4.550	4.530	4.600	3,866,552	17,583,582	4.5476	1.829	1.829	1.833	1.825	1.853	9,596,831	1.8322	-0.22%
2013-12-05	0	4.550	4.550	4.560	4.530	4.590	3,237,000	14,738,550	4.5532	1.833	1.833	1.837	1.825	1.849	8,034,275	1.8345	-0.22%
2013-12-04	0	4.560	4.560	4.570	4.530	4.680	4,025,000	18,540,744	4.6064	1.837	1.837	1.841	1.825	1.886	9,990,101	1.8559	-0.65%
2013-12-03	0	4.590	4.590	4.610	4.570	4.630	3,498,324	16,069,205	4.5934	1.849	1.849	1.857	1.841	1.865	8,682,884	1.8507	-0.86%
2013-12-02	0	4.630	4.630	4.640	4.610	4.730	4,611,500	21,613,645	4.6869	1.865	1.865	1.869	1.857	1.906	11,445,801	1.8883	-0.43%
2013-11-29	0	4.650	4.640	4.660	4.520	4.660	4,818,000	22,147,615	4.5968	1.873	1.869	1.878	1.821	1.878	11,958,337	1.8521	1.31%
2013-11-28	0	4.590	4.580	4.590	4.570	4.670	1,992,618	9,213,815	4.6240	1.849	1.845	1.849	1.841	1.882	4,945,703	1.8630	-0.86%
2013-11-27	0	4.630	4.600	4.630	4.560	4.640	3,807,000	17,560,452	4.6127	1.865	1.853	1.865	1.837	1.869	9,449,022	1.8584	1.31%
2013-11-26	0	4.570	4.550	4.560	4.520	4.650	4,756,500	21,700,202	4.5622	1.841	1.833	1.837	1.821	1.873	11,805,693	1.8381	0.22%
2013-11-25	0	4.560	4.550	4.580	4.530	4.670	4,400,500	20,089,260	4.5652	1.837	1.833	1.845	1.825	1.882	10,922,096	1.8393	-1.94%
2013-11-22	0	4.650	4.630	4.660	4.630	4.740	2,741,297	12,798,533	4.6688	1.873	1.865	1.878	1.865	1.910	6,803,934	1.8810	-0.21%
2013-11-21	0	4.660	4.650	4.660	4.630	4.750	3,895,244	18,229,976	4.6801	1.878	1.873	1.878	1.865	1.914	9,668,045	1.8856	-1.27%
2013-11-20	0	4.720	4.710	4.720	4.690	4.770	3,033,000	14,366,387	4.7367	1.902	1.898	1.902	1.890	1.922	7,527,944	1.9084	0.64%
2013-11-19	0	4.690	4.680	4.690	4.670	4.830	3,636,500	17,215,112	4.7340	1.890	1.886	1.890	1.882	1.946	9,025,839	1.9073	-2.49%
2013-11-18	0	4.810	4.790	4.810	4.750	4.840	5,148,428	24,786,944	4.8145	1.938	1.930	1.938	1.914	1.950	12,778,463	1.9397	2.56%
2013-11-15	0	4.690	4.690	4.700	4.670	4.740	6,944,500	32,596,316	4.6938	1.890	1.890	1.894	1.882	1.910	17,236,336	1.8911	0.86%
2013-11-14	0	4.650	4.630	4.660	4.550	4.680	3,204,000	14,840,807	4.6320	1.873	1.865	1.878	1.833	1.886	7,952,368	1.8662	2.42%
2013-11-13	0	4.540	4.510	4.540	4.510	4.680	4,635,000	21,074,025	4.5467	1.829	1.817	1.829	1.817	1.886	11,504,128	1.8319	-2.37%
2013-11-12	0	4.650	4.630	4.660	4.630	4.690	3,681,500	17,128,419	4.6526	1.873	1.865	1.878	1.865	1.890	9,137,529	1.8745	0.43%
2013-11-11	0	4.630	4.630	4.640	4.580	4.740	4,635,811	21,504,450	4.6388	1.865	1.865	1.869	1.845	1.910	11,506,141	1.8690	-1.07%
2013-11-08	0	4.680	4.670	4.690	4.670	4.820	5,669,938	26,723,475	4.7132	1.886	1.882	1.890	1.882	1.942	14,072,857	1.8989	-2.90%
2013-11-07	0	4.820	4.800	4.820	4.760	4.840	5,361,000	25,706,580	4.7951	1.942	1.934	1.942	1.918	1.950	13,306,069	1.9319	1.05%
2013-11-06	0	4.770	4.760	4.770	4.760	4.850	3,071,000	14,723,770	4.7945	1.922	1.918	1.922	1.918	1.954	7,622,261	1.9317	0.21%
2013-11-05	0	4.760	4.760	4.770	4.760	4.850	5,723,662	27,441,251	4.7944	1.918	1.918	1.922	1.918	1.954	14,206,201	1.9316	-1.24%
2013-11-04	0	4.820	4.810	4.830	4.810	4.930	4,842,172	23,410,410	4.8347	1.942	1.938	1.946	1.938	1.986	12,018,332	1.9479	-1.83%
2013-11-01	0	4.910	4.890	4.920	4.880	4.990	4,471,320	21,944,096	4.9077	1.978	1.970	1.982	1.966	2.010	11,097,872	1.9773	-2.19%
2013-10-31	0	5.020	5.050	5.060	4.830	5.100	8,800,500	44,022,655	5.0023	2.023	2.035	2.039	1.946	2.055	21,842,952	2.0154	3.29%
2013-10-30	0	4.860	4.850	4.880	4.830	4.940	3,913,553	19,011,892	4.8580	1.958	1.954	1.966	1.946	1.990	9,713,488	1.9573	-0.21%
2013-10-29	0	4.870	4.850	4.880	4.800	4.990	5,015,500	24,449,148	4.8747	1.962	1.954	1.966	1.934	2.010	12,448,534	1.9640	-1.02%
2013-10-28	0	4.920	4.910	4.920	4.880	4.970	2,009,500	9,887,115	4.9202	1.982	1.978	1.982	1.966	2.002	4,987,604	1.9823	1.03%
2013-10-25	0	4.870	4.860	4.900	4.830	4.930	3,446,000	16,807,070	4.8773	1.962	1.958	1.974	1.946	1.986	8,553,015	1.9650	0.41%
2013-10-24	0	4.850	4.850	4.860	4.800	4.920	8,234,500	40,137,595	4.8743	1.954	1.954	1.958	1.934	1.982	20,438,133	1.9639	-2.22%
2013-10-23	0	4.960	4.940	4.970	4.930	5.160	9,179,550	46,171,405	5.0298	1.998	1.990	2.002	1.986	2.079	22,783,759	2.0265	-2.75%
2013-10-22	0	5.100	5.090	5.100	5.000	5.110	5,080,019	25,842,178	5.0870	2.055	2.051	2.055	2.014	2.059	12,608,671	2.0496	0.99%
2013-10-21	0	5.050	5.040	5.070	5.040	5.120	4,875,600	24,750,487	5.0764	2.035	2.031	2.043	2.031	2.063	12,101,301	2.0453	0.20%
2013-10-18	0	5.040	5.020	5.050	5.020	5.140	4,189,000	21,296,190	5.0838	2.031	2.023	2.035	2.023	2.071	10,397,151	2.0483	-0.59%
2013-10-17	0	5.070	5.060	5.070	5.040	5.160	3,501,700	17,782,884	5.0784	2.043	2.039	2.043	2.031	2.079	8,691,263	2.0461	-1.17%
2013-10-16	0	5.130	5.110	5.130	5.020	5.140	3,670,746	18,627,894	5.0747	2.067	2.059	2.067	2.023	2.071	9,110,838	2.0446	0.39%
2013-10-15	0	5.110	5.100	5.140	5.090	5.220	4,342,711	22,317,246	5.1390	2.059	2.055	2.071	2.051	2.103	10,778,663	2.0705	-1.16%
2013-10-11	0	5.170	5.160	5.170	5.110	5.230	8,759,505	45,269,580	5.1681	2.083	2.079	2.083	2.059	2.107	21,741,202	2.0822	1.37%
2013-10-10	0	5.100	5.090	5.100	5.000	5.220	6,838,500	34,875,217	5.0998	2.055	2.051	2.055	2.014	2.103	16,973,243	2.0547	-0.58%
2013-10-09	0	5.130	5.120	5.130	5.030	5.170	13,750,624	70,378,213	5.1182	2.067	2.063	2.067	2.027	2.083	34,129,222	2.0621	0.20%
2013-10-08	0	5.120	5.110	5.120	4.900	5.150	20,761,000	105,651,872	5.0890	2.063	2.059	2.063	1.974	2.075	51,529,063	2.0503	4.28%
2013-10-07	0	4.910	4.900	4.920	4.850	4.940	5,551,000	27,213,245	4.9024	1.978	1.974	1.982	1.954	1.990	13,777,652	1.9752	-0.41%
2013-10-04	0	4.930	4.920	4.950	4.800	4.980	6,580,159	32,341,980	4.9151	1.986	1.982	1.994	1.934	2.006	16,332,037	1.9803	0.61%
2013-10-03	0	4.900	4.890	4.900	4.840	4.920	4,538,000	22,190,927	4.8900	1.974	1.970	1.974	1.950	1.982	11,263,373	1.9702	1.24%
2013-10-02	0	4.840	4.820	4.840	4.810	4.950	8,172,273	39,692,983	4.8570	1.950	1.942	1.950	1.938	1.994	20,283,684	1.9569	-1.02%
2013-09-30	0	4.890	4.880	4.930	4.780	4.950	6,739,597	32,775,927	4.8632	1.970	1.966	1.986	1.926	1.994	16,727,764	1.9594	-1.41%
2013-09-27	0	4.960	4.950	4.970	4.880	4.990	3,872,550	19,179,561	4.9527	1.998	1.994	2.002	1.966	2.010	9,611,718	1.9954	0.20%
2013-09-26	0	4.950	4.950	4.960	4.900	5.050	5,662,188	28,018,121	4.9483	1.994	1.994	1.998	1.974	2.035	14,053,622	1.9937	-2.17%
2013-09-25	0	5.060	5.050	5.060	5.040	5.150	7,027,500	35,661,537	5.0746	2.039	2.035	2.039	2.031	2.075	17,442,343	2.0445	-1.75%
2013-09-24	0	5.150	5.150	5.160	5.050	5.340	19,367,100	100,871,688	5.2084	2.075	2.075	2.079	2.035	2.151	48,069,386	2.0985	-2.65%
2013-09-23	0	5.290	5.280	5.300	5.280	5.370	1,613,500	8,557,682	5.3038	2.131	2.127	2.135	2.127	2.164	4,004,727	2.1369	-1.49%
2013-09-19	0	5.370	5.370	5.380	5.320	5.440	3,347,959	17,985,112	5.3720	2.164	2.164	2.168	2.143	2.192	8,309,676	2.1644	0.56%
2013-09-18	0	5.340	5.320	5.350	5.270	5.370	1,748,500	9,326,741	5.3341	2.151	2.143	2.156	2.123	2.164	4,339,799	2.1491	-0.37%
2013-09-17	0	5.360	5.350	5.380	5.330	5.500	6,068,500	32,639,537	5.3785	2.160	2.156	2.168	2.147	2.216	15,062,093	2.1670	0.00%
2013-09-16	0	5.360	5.330	5.360	5.240	5.480	3,747,012	19,975,423	5.3310	2.160	2.147	2.160	2.111	2.208	9,300,131	2.1479	0.37%
2013-09-13	0	5.340	5.310	5.340	5.250	5.460	8,429,100	44,916,496	5.3287	2.151	2.139	2.151	2.115	2.200	20,921,132	2.1469	-1.48%
2013-09-12	0	5.420	5.420	5.430	5.400	5.560	2,465,742	13,528,655	5.4866	2.184	2.184	2.188	2.176	2.240	6,120,003	2.2106	-2.17%
2013-09-11	0	5.540	5.520	5.550	5.460	5.680	6,782,605	37,773,441	5.5692	2.232	2.224	2.236	2.200	2.288	16,834,511	2.2438	0.54%
2013-09-10	0	5.510	5.510	5.520	5.320	5.520	13,920,100	76,170,623	5.4720	2.220	2.220	2.224	2.143	2.224	34,549,863	2.2047	4.55%
2013-09-09	0	5.270	5.270	5.280	5.180	5.310	6,832,500	35,985,207	5.2668	2.123	2.123	2.127	2.087	2.139	16,958,351	2.1220	1.93%
2013-09-06	0	5.170	5.160	5.180	5.150	5.340	4,598,900	23,877,746	5.1921	2.083	2.079	2.087	2.075	2.151	11,414,528	2.0919	-2.08%
2013-09-05	0	5.280	5.260	5.290	5.180	5.330	3,576,706	18,773,855	5.2489	2.127	2.119	2.131	2.087	2.147	8,877,429	2.1148	1.15%
2013-09-04	0	5.220	5.210	5.240	5.160	5.330	5,254,385	27,632,803	5.2590	2.103	2.099	2.111	2.079	2.147	13,041,450	2.1188	-0.38%
2013-09-03	0	5.240	5.230	5.260	5.230	5.380	4,830,500	25,595,987	5.2988	2.111	2.107	2.119	2.107	2.168	11,989,362	2.1349	0.38%
2013-09-02	0	5.220	5.210	5.220	5.150	5.280	3,693,000	19,272,386	5.2186	2.103	2.099	2.103	2.075	2.127	9,166,072	2.1026	-0.38%
2013-08-30	0	5.240	5.240	5.260	5.120	5.300	4,491,500	23,626,232	5.2602	2.111	2.111	2.119	2.063	2.135	11,147,959	2.1193	0.38%
2013-08-29	0	5.220	5.210	5.230	5.120	5.270	3,216,500	16,718,485	5.1977	2.103	2.099	2.107	2.063	2.123	7,983,393	2.0942	1.36%
2013-08-28	0	5.150	5.150	5.180	5.110	5.260	8,747,921	45,503,629	5.2017	2.075	2.075	2.087	2.059	2.119	21,712,450	2.0957	-3.92%
2013-08-27	0	5.360	5.350	5.360	5.280	5.480	7,976,370	42,752,852	5.3599	2.160	2.156	2.160	2.127	2.208	19,797,451	2.1595	0.94%
2013-08-26	0	5.310	5.290	5.310	5.240	5.340	5,328,000	28,289,057	5.3095	2.139	2.131	2.139	2.111	2.151	13,224,163	2.1392	0.57%
2013-08-23	0	5.280	5.270	5.280	5.120	5.320	10,011,500	52,564,134	5.2504	2.127	2.123	2.127	2.063	2.143	24,848,669	2.1154	2.52%
2013-08-22	0	5.150	5.140	5.150	5.040	5.200	6,156,850	31,689,932	5.1471	2.075	2.071	2.075	2.031	2.095	15,281,379	2.0738	0.59%
2013-08-21	0	5.120	5.110	5.120	4.990	5.140	6,854,300	34,882,242	5.0891	2.063	2.059	2.063	2.010	2.071	17,012,459	2.0504	1.79%
2013-08-20	0	5.030	5.040	5.050	5.000	5.250	13,827,400	71,014,049	5.1357	2.027	2.031	2.035	2.014	2.115	34,319,781	2.0692	-0.79%
2013-08-19	0	5.070	5.050	5.080	5.040	5.240	4,054,000	20,709,065	5.1083	2.043	2.035	2.047	2.031	2.111	10,062,079	2.0581	-0.98%
2013-08-16	0	5.120	5.100	5.130	5.020	5.250	10,506,422	53,706,889	5.1118	2.063	2.055	2.067	2.023	2.115	26,077,072	2.0595	-0.39%
2013-08-15	0	5.140	5.130	5.150	5.070	5.330	23,729,500	122,981,201	5.1826	2.071	2.067	2.075	2.043	2.147	58,896,917	2.0881	2.80%
2013-08-13	0	5.000	4.990	5.000	4.660	5.100	22,281,000	109,384,497	4.9093	2.014	2.010	2.014	1.878	2.055	55,301,722	1.9780	8.93%
2013-08-12	0	4.590	4.580	4.590	4.450	4.640	4,703,182	21,614,006	4.5956	1.849	1.845	1.849	1.793	1.869	11,673,357	1.8516	0.88%
2013-08-09	0	4.550	4.540	4.560	4.420	4.570	3,604,000	16,213,740	4.4988	1.833	1.829	1.837	1.781	1.841	8,945,173	1.8126	2.02%
2013-08-08	0	4.460	4.460	4.470	4.380	4.670	4,774,303	21,413,283	4.4851	1.797	1.797	1.801	1.765	1.882	11,849,880	1.8070	-2.41%
2013-08-07	0	4.570	4.550	4.570	4.500	4.720	3,654,000	16,904,125	4.6262	1.841	1.833	1.841	1.813	1.902	9,069,274	1.8639	-0.65%
2013-08-06	0	4.600	4.580	4.610	4.530	4.620	3,718,500	17,006,117	4.5734	1.853	1.845	1.857	1.825	1.861	9,229,364	1.8426	-1.29%
2013-08-05	0	4.660	4.660	4.670	4.590	4.750	6,803,500	31,871,710	4.6846	1.878	1.878	1.882	1.849	1.914	16,886,373	1.8874	1.97%
2013-08-02	0	4.570	4.570	4.600	4.530	4.660	9,633,450	44,496,547	4.6190	1.841	1.841	1.853	1.825	1.878	23,910,344	1.8610	1.56%
2013-08-01	0	4.500	4.470	4.500	4.440	4.520	4,861,000	21,859,091	4.4968	1.813	1.801	1.813	1.789	1.821	12,065,063	1.8118	1.12%
2013-07-31	0	4.450	4.440	4.450	4.380	4.540	4,934,000	22,108,990	4.4809	1.793	1.789	1.793	1.765	1.829	12,246,250	1.8054	3.01%
2013-07-30	0	4.320	4.320	4.350	4.270	4.400	1,625,000	7,065,160	4.3478	1.741	1.741	1.753	1.720	1.773	4,033,270	1.7517	-1.14%
2013-07-29	0	4.370	4.360	4.370	4.310	4.370	1,563,780	6,798,304	4.3474	1.761	1.757	1.761	1.736	1.761	3,881,322	1.7515	0.46%
2013-07-26	0	4.350	4.340	4.350	4.320	4.430	1,951,000	8,504,640	4.3591	1.753	1.749	1.753	1.741	1.785	4,842,407	1.7563	-1.81%
2013-07-25	0	4.430	4.420	4.430	4.290	4.460	3,879,005	17,068,661	4.4003	1.785	1.781	1.785	1.728	1.797	9,627,739	1.7729	1.14%
2013-07-24	0	4.380	4.370	4.390	4.350	4.440	1,986,500	8,692,375	4.3757	1.765	1.761	1.769	1.753	1.789	4,930,518	1.7630	-0.45%
2013-07-23	0	4.400	4.390	4.400	4.260	4.430	4,942,003	21,626,932	4.3761	1.773	1.769	1.773	1.716	1.785	12,266,114	1.7631	2.09%
2013-07-22	0	4.310	4.300	4.310	4.190	4.350	4,128,900	17,541,272	4.2484	1.736	1.732	1.736	1.688	1.753	10,247,982	1.7117	2.13%
2013-07-19	0	4.220	4.200	4.220	4.190	4.310	3,874,000	16,494,067	4.2576	1.700	1.692	1.700	1.688	1.736	9,615,317	1.7154	-2.31%
2013-07-18	0	4.320	4.320	4.330	4.200	4.340	4,595,670	19,744,302	4.2963	1.741	1.741	1.745	1.692	1.749	11,406,511	1.7310	1.89%
2013-07-17	0	4.240	4.220	4.250	4.110	4.310	4,469,000	18,753,420	4.1963	1.708	1.700	1.712	1.656	1.736	11,092,114	1.6907	0.71%
2013-07-16	0	4.210	4.210	4.240	4.160	4.280	3,733,500	15,747,480	4.2179	1.696	1.696	1.708	1.676	1.724	9,266,594	1.6994	-1.86%
2013-07-15	0	4.290	4.280	4.290	4.250	4.380	5,166,000	22,288,678	4.3145	1.728	1.724	1.728	1.712	1.765	12,822,077	1.7383	0.00%
2013-07-12	0	4.290	4.270	4.300	4.260	4.380	6,778,546	29,290,260	4.3210	1.728	1.720	1.732	1.716	1.765	16,824,436	1.7409	-0.92%
2013-07-11	0	4.330	4.320	4.340	4.010	4.370	15,247,007	65,236,246	4.2786	1.745	1.741	1.749	1.616	1.761	37,843,263	1.7239	8.25%
2013-07-10	0	4.000	3.990	4.000	3.870	4.030	6,414,931	25,441,778	3.9660	1.612	1.608	1.612	1.559	1.624	15,921,939	1.5979	1.27%
2013-07-09	0	3.950	3.960	3.970	3.900	4.050	5,225,500	20,642,535	3.9503	1.591	1.595	1.600	1.571	1.632	12,969,757	1.5916	-0.50%
2013-07-08	0	3.970	3.960	3.990	3.910	4.050	4,396,004	17,467,472	3.9735	1.600	1.595	1.608	1.575	1.632	10,910,937	1.6009	-1.49%
2013-07-05	0	4.030	4.030	4.040	3.930	4.040	4,981,001	19,957,666	4.0068	1.624	1.624	1.628	1.583	1.628	12,362,907	1.6143	4.40%
2013-07-04	0	3.860	3.850	3.870	3.710	3.920	6,529,002	25,109,747	3.8459	1.555	1.551	1.559	1.495	1.579	16,205,065	1.5495	3.21%
2013-07-03	0	3.740	3.740	3.750	3.670	3.900	17,268,501	64,311,914	3.7242	1.507	1.507	1.511	1.479	1.571	42,860,637	1.5005	-4.83%
2013-07-02	0	3.930	3.930	3.950	3.900	4.160	12,285,081	49,181,306	4.0033	1.583	1.583	1.591	1.571	1.676	30,491,726	1.6129	-3.20%
2013-06-28	0	4.060	4.060	4.080	3.970	4.110	21,823,000	88,494,676	4.0551	1.636	1.636	1.644	1.600	1.656	54,164,960	1.6338	1.00%
2013-06-27	0	4.020	4.000	4.010	3.980	4.140	7,395,969	29,961,925	4.0511	1.620	1.612	1.616	1.604	1.668	18,356,888	1.6322	1.01%
2013-06-26	0	3.980	3.970	3.990	3.890	4.010	14,802,339	58,644,550	3.9618	1.604	1.600	1.608	1.567	1.616	36,739,592	1.5962	3.92%
2013-06-25	0	3.830	3.820	3.830	3.600	4.070	24,858,529	96,280,947	3.8732	1.543	1.539	1.543	1.450	1.640	61,699,182	1.5605	-4.49%
2013-06-24	0	4.010	3.990	4.010	3.960	4.150	11,677,171	47,259,172	4.0471	1.616	1.608	1.616	1.595	1.672	28,982,885	1.6306	-4.75%
2013-06-21	0	4.210	4.140	4.150	4.110	4.250	9,836,630	41,144,686	4.1828	1.696	1.668	1.672	1.656	1.712	24,414,639	1.6852	-1.64%
2013-06-20	0	4.280	4.260	4.280	4.220	4.390	13,432,427	57,552,075	4.2846	1.724	1.716	1.724	1.700	1.769	33,339,453	1.7262	-4.04%
2013-06-19	0	4.460	4.460	4.470	4.370	4.650	9,869,696	43,924,731	4.4505	1.797	1.797	1.801	1.761	1.873	24,496,710	1.7931	-3.88%
2013-06-18	0	4.640	4.640	4.650	4.600	4.690	3,550,981	16,406,175	4.6202	1.869	1.869	1.873	1.853	1.890	8,813,579	1.8615	-0.64%
2013-06-17	0	4.670	4.660	4.700	4.570	4.770	2,000,093	9,350,943	4.6753	1.882	1.878	1.894	1.841	1.922	4,964,256	1.8837	1.52%
2013-06-14	0	4.600	4.630	4.640	4.520	4.680	4,693,004	21,626,767	4.6083	1.853	1.865	1.869	1.821	1.886	11,648,095	1.8567	1.55%
2013-06-13	0	4.530	4.520	4.540	4.450	4.830	14,242,102	64,648,685	4.5393	1.825	1.821	1.829	1.793	1.946	35,349,076	1.8289	-5.82%
2013-06-11	0	4.810	4.810	4.830	4.780	4.910	4,752,550	22,853,770	4.8087	1.938	1.938	1.946	1.926	1.978	11,795,889	1.9374	-2.27%
2013-06-10	0	5.110	5.110	5.120	5.070	5.230	2,553,089	13,069,195	5.1190	1.983	1.983	1.987	1.967	2.029	6,579,512	1.9863	-0.78%
2013-06-07	0	5.150	5.160	5.170	5.120	5.250	1,053,492	5,446,773	5.1702	1.998	2.002	2.006	1.987	2.037	2,714,932	2.0062	-0.96%
2013-06-06	0	5.200	5.200	5.210	5.080	5.250	1,185,553	6,156,438	5.1929	2.018	2.018	2.022	1.971	2.037	3,055,264	2.0150	0.58%
2013-06-05	0	5.170	5.170	5.190	5.110	5.240	3,133,505	16,233,438	5.1806	2.006	2.006	2.014	1.983	2.033	8,075,290	2.0103	-0.77%
2013-06-04	0	5.210	5.220	5.230	5.090	5.240	7,126,367	37,068,567	5.2016	2.022	2.026	2.029	1.975	2.033	18,365,211	2.0184	3.37%
2013-06-03	0	5.040	5.010	5.050	4.970	5.160	5,693,287	28,590,911	5.0219	1.956	1.944	1.960	1.929	2.002	14,672,051	1.9487	-1.95%
2013-05-31	0	5.140	5.120	5.140	5.100	5.260	5,109,502	26,388,182	5.1645	1.995	1.987	1.995	1.979	2.041	13,167,591	2.0040	-2.10%
2013-05-30	0	5.250	5.230	5.250	5.140	5.280	1,668,507	8,715,230	5.2234	2.037	2.029	2.037	1.995	2.049	4,299,874	2.0269	1.16%
2013-05-29	0	5.190	5.180	5.210	5.160	5.290	2,620,500	13,640,427	5.2053	2.014	2.010	2.022	2.002	2.053	6,753,236	2.0198	-1.33%
2013-05-28	0	5.260	5.250	5.290	5.180	5.320	4,597,000	24,175,023	5.2589	2.041	2.037	2.053	2.010	2.064	11,846,832	2.0406	1.94%
2013-05-27	0	5.160	5.170	5.180	5.130	5.300	3,715,459	19,245,545	5.1799	2.002	2.006	2.010	1.991	2.057	9,575,032	2.0100	-2.64%
2013-05-24	0	5.300	5.290	5.310	5.200	5.440	4,173,500	22,052,537	5.2839	2.057	2.053	2.060	2.018	2.111	10,755,439	2.0504	-2.03%
2013-05-23	0	5.410	5.380	5.410	5.380	5.560	2,245,295	12,188,757	5.4286	2.099	2.088	2.099	2.088	2.157	5,786,303	2.1065	-1.46%
2013-05-22	0	5.490	5.480	5.490	5.390	5.530	2,886,405	15,730,962	5.4500	2.130	2.126	2.130	2.092	2.146	7,438,494	2.1148	0.73%
2013-05-21	0	5.450	5.450	5.470	5.410	5.600	5,614,500	30,868,663	5.4980	2.115	2.115	2.123	2.099	2.173	14,469,010	2.1334	-1.27%
2013-05-20	0	5.520	5.500	5.510	5.360	5.600	10,884,504	59,804,111	5.4944	2.142	2.134	2.138	2.080	2.173	28,050,227	2.1320	3.56%
2013-05-16	0	5.330	5.330	5.360	5.310	5.460	4,744,500	25,458,488	5.3659	2.068	2.068	2.080	2.060	2.119	12,226,952	2.0822	-0.74%
2013-05-15	0	5.370	5.350	5.380	5.330	5.490	6,314,670	34,144,415	5.4072	2.084	2.076	2.088	2.068	2.130	16,273,404	2.0982	-1.83%
2013-05-14	0	5.470	5.470	5.480	5.410	5.530	3,281,852	17,945,829	5.4682	2.123	2.123	2.126	2.099	2.146	8,457,592	2.1219	0.00%
2013-05-13	0	5.470	5.470	5.480	5.410	5.640	6,930,757	37,944,194	5.4748	2.123	2.123	2.126	2.099	2.189	17,861,109	2.1244	-1.97%
2013-05-10	0	5.580	5.550	5.580	5.480	5.660	4,595,883	25,499,103	5.5482	2.165	2.154	2.165	2.126	2.196	11,843,954	2.1529	-1.06%
2013-05-09	0	5.640	5.620	5.640	5.560	5.760	6,970,959	39,371,296	5.6479	2.189	2.181	2.189	2.157	2.235	17,964,712	2.1916	-2.08%
2013-05-08	0	5.760	5.750	5.760	5.630	5.880	5,609,668	32,337,045	5.7645	2.235	2.231	2.235	2.185	2.282	14,456,558	2.2368	1.59%
2013-05-07	0	5.670	5.650	5.680	5.580	5.740	3,753,700	21,241,237	5.6587	2.200	2.192	2.204	2.165	2.227	9,673,582	2.1958	0.53%
2013-05-06	0	5.640	5.600	5.640	5.500	5.640	5,224,500	29,141,278	5.5778	2.189	2.173	2.189	2.134	2.189	13,463,950	2.1644	1.44%
2013-05-03	0	5.560	5.550	5.560	5.460	5.700	11,129,085	61,944,996	5.5660	2.157	2.154	2.157	2.119	2.212	28,680,532	2.1598	-1.24%
2013-05-02	0	5.630	5.610	5.630	5.270	5.660	13,683,532	75,873,901	5.5449	2.185	2.177	2.185	2.045	2.196	35,263,544	2.1516	5.04%
2013-04-30	0	5.360	5.350	5.360	5.260	5.400	11,230,285	59,911,932	5.3349	2.080	2.076	2.080	2.041	2.095	28,941,332	2.0701	1.90%
2013-04-29	0	5.260	5.250	5.260	5.130	5.320	2,774,776	14,598,625	5.2612	2.041	2.037	2.041	1.991	2.064	7,150,817	2.0415	0.96%
2013-04-26	0	5.210	5.210	5.220	5.150	5.350	6,174,200	32,113,932	5.2013	2.022	2.022	2.026	1.998	2.076	15,911,401	2.0183	-2.80%
2013-04-25	0	5.360	5.360	5.370	5.230	5.400	6,268,700	33,548,090	5.3517	2.080	2.080	2.084	2.029	2.095	16,154,935	2.0766	0.00%
2013-04-24	0	5.360	5.320	5.360	5.140	5.370	10,238,200	54,173,453	5.2913	2.080	2.064	2.080	1.995	2.084	26,384,651	2.0532	4.28%
2013-04-23	0	5.140	5.130	5.150	5.020	5.190	9,758,592	49,667,012	5.0896	1.995	1.991	1.998	1.948	2.014	25,148,663	1.9749	-1.15%
2013-04-22	0	5.200	5.190	5.200	4.930	5.230	13,746,122	70,480,484	5.1273	2.018	2.014	2.018	1.913	2.029	35,424,843	1.9896	2.77%
2013-04-19	0	5.060	5.050	5.060	4.690	5.120	27,130,712	133,227,873	4.9106	1.963	1.960	1.963	1.820	1.987	69,917,990	1.9055	7.43%
2013-04-18	0	4.710	4.680	4.690	4.550	4.760	6,430,233	30,260,641	4.7060	1.828	1.816	1.820	1.766	1.847	16,571,219	1.8261	0.64%
2013-04-17	0	4.680	4.660	4.670	4.630	4.740	9,211,776	43,162,930	4.6856	1.816	1.808	1.812	1.797	1.839	23,739,475	1.8182	-0.85%
2013-04-16	0	4.720	4.720	4.740	4.570	4.770	9,206,400	43,070,890	4.6784	1.832	1.832	1.839	1.773	1.851	23,725,621	1.8154	-1.26%
2013-04-15	0	4.780	4.760	4.790	4.670	4.820	2,251,000	10,698,550	4.7528	1.855	1.847	1.859	1.812	1.870	5,801,005	1.8443	-0.21%
2013-04-12	0	4.790	4.770	4.800	4.730	4.920	1,920,254	9,269,537	4.8272	1.859	1.851	1.863	1.835	1.909	4,948,646	1.8731	-1.03%
2013-04-11	0	4.840	4.830	4.850	4.770	4.920	6,272,076	30,493,092	4.8617	1.878	1.874	1.882	1.851	1.909	16,163,636	1.8865	0.21%
2013-04-10	0	4.830	4.810	4.850	4.640	4.850	8,562,005	40,892,116	4.7760	1.874	1.866	1.882	1.800	1.882	22,064,964	1.8533	5.00%
2013-04-09	0	4.600	4.590	4.610	4.560	4.690	6,746,223	31,094,588	4.6092	1.785	1.781	1.789	1.769	1.820	17,385,550	1.7885	0.88%
2013-04-08	0	4.560	4.550	4.590	4.480	4.590	3,967,376	18,033,615	4.5455	1.769	1.766	1.781	1.738	1.781	10,224,242	1.7638	-0.65%
2013-04-05	0	4.590	4.580	4.600	4.480	4.700	4,584,279	20,883,956	4.5556	1.781	1.777	1.785	1.738	1.824	11,814,049	1.7677	-2.34%
2013-04-03	0	4.700	4.690	4.700	4.660	4.920	8,335,541	39,573,861	4.7476	1.824	1.820	1.824	1.808	1.909	21,481,348	1.8422	-2.49%
2013-04-02	0	4.820	4.820	4.840	4.670	4.950	5,504,287	26,819,531	4.8725	1.870	1.870	1.878	1.812	1.921	14,184,983	1.8907	-0.82%
2013-03-28	0	4.860	4.850	4.870	4.650	4.870	4,852,508	23,325,315	4.8069	1.886	1.882	1.890	1.804	1.890	12,505,297	1.8652	1.67%
2013-03-27	0	4.780	4.790	4.800	4.080	4.850	6,400,460	30,369,492	4.7449	1.855	1.859	1.863	1.583	1.882	16,494,491	1.8412	3.02%
2013-03-26	0	4.640	4.630	4.660	4.500	4.660	3,770,752	17,327,496	4.5952	1.800	1.797	1.808	1.746	1.808	9,717,526	1.7831	-0.85%
2013-03-25	0	4.680	4.690	4.720	4.670	4.820	5,884,904	27,713,169	4.7092	1.816	1.820	1.832	1.812	1.870	15,165,863	1.8273	-2.09%
2013-03-22	0	4.780	4.770	4.780	4.600	4.790	7,593,107	35,622,414	4.6914	1.855	1.851	1.855	1.785	1.859	19,568,037	1.8204	1.06%
2013-03-21	0	4.730	4.680	4.710	4.560	4.770	14,433,733	67,954,220	4.7080	1.835	1.816	1.828	1.769	1.851	37,196,871	1.8269	1.94%
2013-03-20	0	4.640	4.630	4.640	4.400	4.650	8,362,537	38,309,713	4.5811	1.800	1.797	1.800	1.707	1.804	21,550,919	1.7776	4.98%
2013-03-19	0	4.420	4.430	4.450	4.330	4.480	6,365,412	28,111,211	4.4162	1.715	1.719	1.727	1.680	1.738	16,404,170	1.7137	1.38%
2013-03-18	0	4.360	4.360	4.380	4.250	4.400	9,081,901	39,428,060	4.3414	1.692	1.692	1.700	1.649	1.707	23,404,777	1.6846	-2.24%
2013-03-15	0	4.460	4.410	4.430	4.420	4.730	12,358,148	55,899,506	4.5233	1.731	1.711	1.719	1.715	1.835	31,847,924	1.7552	-4.90%
2013-03-14	0	4.690	4.680	4.690	4.380	4.700	10,318,660	46,964,641	4.5514	1.820	1.816	1.820	1.700	1.824	26,592,003	1.7661	1.96%
2013-03-13	0	4.600	4.590	4.600	4.510	4.750	6,941,292	32,108,904	4.6258	1.785	1.781	1.785	1.750	1.843	17,888,258	1.7950	-3.16%
2013-03-12	0	4.750	4.740	4.760	4.650	4.870	12,076,675	57,232,479	4.7391	1.843	1.839	1.847	1.804	1.890	31,122,546	1.8389	-1.45%
2013-03-11	0	4.820	4.810	4.820	4.810	5.070	7,920,500	38,471,502	4.8572	1.870	1.866	1.870	1.866	1.967	20,411,755	1.8848	-3.41%
2013-03-08	0	4.990	4.980	4.990	4.960	5.050	5,916,158	29,540,011	4.9931	1.936	1.932	1.936	1.925	1.960	15,246,407	1.9375	0.20%
2013-03-07	0	4.980	4.980	5.000	4.960	5.100	2,835,237	14,223,384	5.0166	1.932	1.932	1.940	1.925	1.979	7,306,630	1.9466	-0.60%
2013-03-06	0	5.010	5.010	5.040	5.000	5.110	6,623,186	33,404,881	5.0436	1.944	1.944	1.956	1.940	1.983	17,068,474	1.9571	1.01%
2013-03-05	0	4.960	4.950	4.970	4.890	5.100	8,011,358	39,825,133	4.9711	1.925	1.921	1.929	1.897	1.979	20,645,903	1.9290	-2.36%
2013-03-04	0	5.080	5.070	5.090	4.960	5.260	13,968,881	70,056,973	5.0152	1.971	1.967	1.975	1.925	2.041	35,998,911	1.9461	-4.15%
2013-03-01	0	5.300	5.300	5.310	5.250	5.370	6,013,575	31,860,919	5.2982	2.057	2.057	2.060	2.037	2.084	15,497,458	2.0559	-0.38%
2013-02-28	0	5.320	5.320	5.330	5.230	5.360	8,228,085	43,752,357	5.3174	2.064	2.064	2.068	2.029	2.080	21,204,425	2.0634	2.70%
2013-02-27	0	5.180	5.160	5.190	4.930	5.220	15,856,870	80,941,019	5.1045	2.010	2.002	2.014	1.913	2.026	40,864,408	1.9807	6.58%
2013-02-26	0	4.860	4.850	4.860	4.790	5.030	7,221,000	35,276,624	4.8853	1.886	1.882	1.886	1.859	1.952	18,609,088	1.8957	-2.02%
2013-02-25	0	4.960	4.960	4.970	4.920	5.200	9,197,647	45,713,167	4.9701	1.925	1.925	1.929	1.909	2.018	23,703,063	1.9286	-3.69%
2013-02-22	0	5.150	5.150	5.160	4.960	5.230	7,207,215	37,128,431	5.1516	1.998	1.998	2.002	1.925	2.029	18,573,563	1.9990	2.18%
2013-02-21	0	5.040	5.020	5.060	4.960	5.120	8,474,763	42,660,788	5.0339	1.956	1.948	1.963	1.925	1.987	21,840,134	1.9533	-1.95%
2013-02-20	0	5.140	5.130	5.160	5.070	5.180	5,529,770	28,288,849	5.1157	1.995	1.991	2.002	1.967	2.010	14,250,654	1.9851	0.78%
2013-02-19	0	5.100	5.090	5.110	5.060	5.370	10,695,500	55,699,335	5.2077	1.979	1.975	1.983	1.963	2.084	27,563,149	2.0208	-2.86%
2013-02-18	0	5.250	5.250	5.280	5.220	5.490	7,287,929	38,553,055	5.2900	2.037	2.037	2.049	2.026	2.130	18,781,569	2.0527	-3.67%
2013-02-15	0	5.450	5.440	5.450	5.340	5.500	5,645,771	30,663,868	5.4313	2.115	2.111	2.115	2.072	2.134	14,549,598	2.1075	-0.37%
2013-02-14	0	5.470	5.460	5.470	5.410	5.530	4,446,636	24,307,250	5.4664	2.123	2.119	2.123	2.099	2.146	11,459,332	2.1212	1.67%
2013-02-08	0	5.380	5.370	5.390	5.260	5.420	8,171,612	43,728,942	5.3513	2.088	2.084	2.092	2.041	2.103	21,058,890	2.0765	1.70%
2013-02-07	0	5.290	5.290	5.300	5.280	5.700	14,099,693	75,901,681	5.3832	2.053	2.053	2.057	2.049	2.212	36,336,023	2.0889	-6.87%
2013-02-06	0	5.680	5.660	5.690	5.660	5.960	4,359,969	25,004,729	5.7351	2.204	2.196	2.208	2.196	2.313	11,235,985	2.2254	-0.18%
2013-02-05	0	5.690	5.660	5.680	5.630	5.830	8,479,486	48,511,287	5.7210	2.208	2.196	2.204	2.185	2.262	21,852,306	2.2200	-1.90%
2013-02-04	0	5.800	5.800	5.810	5.780	5.920	4,370,000	25,454,242	5.8248	2.251	2.251	2.254	2.243	2.297	11,261,835	2.2602	-1.02%
2013-02-01	0	5.860	5.860	5.870	5.800	5.940	7,252,177	42,643,804	5.8801	2.274	2.274	2.278	2.251	2.305	18,689,433	2.2817	-0.34%
2013-01-31	0	5.880	5.900	5.920	5.810	6.070	7,282,633	42,966,092	5.8998	2.282	2.289	2.297	2.254	2.355	18,767,921	2.2893	-2.33%
2013-01-30	0	6.020	6.020	6.030	5.890	6.100	3,820,328	23,048,375	6.0331	2.336	2.336	2.340	2.286	2.367	9,845,287	2.3411	1.35%
2013-01-29	0	5.940	5.930	5.950	5.900	6.020	3,437,350	20,443,444	5.9474	2.305	2.301	2.309	2.289	2.336	8,858,323	2.3078	0.68%
2013-01-28	0	5.900	5.890	5.900	5.870	5.960	2,632,124	15,517,887	5.8956	2.289	2.286	2.289	2.278	2.313	6,783,192	2.2877	-0.17%
2013-01-25	0	5.910	5.900	5.910	5.870	5.990	15,102,004	89,285,902	5.9122	2.293	2.289	2.293	2.278	2.324	38,919,058	2.2941	0.00%
2013-01-24	0	5.910	5.900	5.920	5.840	6.090	11,890,708	70,329,798	5.9147	2.293	2.289	2.297	2.266	2.363	30,643,295	2.2951	-2.96%
2013-01-23	0	6.090	6.080	6.100	6.000	6.180	16,182,400	98,257,454	6.0719	2.363	2.359	2.367	2.328	2.398	41,703,324	2.3561	0.83%
2013-01-22	0	6.040	6.030	6.040	5.900	6.060	5,294,020	31,704,544	5.9887	2.344	2.340	2.344	2.289	2.351	13,643,108	2.3239	2.03%
2013-01-21	0	5.920	5.920	5.930	5.830	6.020	7,052,000	41,768,482	5.9229	2.297	2.297	2.301	2.262	2.336	18,173,561	2.2983	1.89%
2013-01-18	0	5.810	5.810	5.840	5.700	6.060	15,352,427	89,208,625	5.8107	2.254	2.254	2.266	2.212	2.351	39,564,418	2.2548	-1.53%
2013-01-17	0	5.900	5.900	5.910	5.810	6.160	7,944,199	47,446,345	5.9725	2.289	2.289	2.293	2.254	2.390	20,472,829	2.3175	-3.91%
2013-01-16	0	6.140	6.140	6.150	6.090	6.280	5,394,174	33,214,644	6.1575	2.383	2.383	2.386	2.363	2.437	13,901,213	2.3893	-0.32%
2013-01-15	0	6.160	6.150	6.170	6.100	6.240	5,358,706	32,998,496	6.1579	2.390	2.386	2.394	2.367	2.421	13,809,809	2.3895	0.49%
2013-01-14	0	6.130	6.120	6.140	6.050	6.190	6,920,217	42,553,013	6.1491	2.379	2.375	2.383	2.348	2.402	17,833,946	2.3861	0.99%
2013-01-11	0	6.070	6.030	6.060	5.990	6.330	12,698,155	77,372,688	6.0932	2.355	2.340	2.351	2.324	2.456	32,724,149	2.3644	-2.25%
2013-01-10	0	6.210	6.200	6.250	6.160	6.460	10,203,509	64,097,105	6.2819	2.410	2.406	2.425	2.390	2.507	26,295,249	2.4376	-2.51%
2013-01-09	0	6.370	6.360	6.380	6.270	6.390	8,246,683	52,210,854	6.3311	2.472	2.468	2.476	2.433	2.480	21,252,354	2.4567	2.58%
2013-01-08	0	6.210	6.210	6.250	6.200	6.500	11,678,810	74,403,590	6.3708	2.410	2.410	2.425	2.406	2.522	30,097,217	2.4721	-4.31%
2013-01-07	0	6.490	6.480	6.500	6.330	6.630	5,762,000	37,645,347	6.5334	2.518	2.514	2.522	2.456	2.573	14,849,129	2.5352	2.53%
2013-01-04	0	6.330	6.320	6.330	6.250	6.580	10,681,938	68,018,918	6.3677	2.456	2.452	2.456	2.425	2.553	27,528,199	2.4709	-2.62%
2013-01-03	0	6.500	6.480	6.500	6.120	6.500	14,424,944	91,958,380	6.3750	2.522	2.514	2.522	2.375	2.522	37,174,221	2.4737	7.08%
2013-01-02	0	6.070	6.070	6.080	5.840	6.150	12,234,354	74,033,461	6.0513	2.355	2.355	2.359	2.266	2.386	31,528,897	2.3481	4.30%
2012-12-31	0	5.820	5.810	5.820	5.600	5.850	2,553,053	14,753,827	5.7789	2.258	2.254	2.258	2.173	2.270	6,579,419	2.2424	2.28%
2012-12-28	0	5.690	5.680	5.690	5.540	5.700	6,274,322	35,446,276	5.6494	2.208	2.204	2.208	2.150	2.212	16,169,424	2.1922	3.27%
2012-12-27	0	5.510	5.510	5.530	5.450	5.560	2,774,370	15,320,065	5.5220	2.138	2.138	2.146	2.115	2.157	7,149,771	2.1427	2.42%
2012-12-24	0	5.380	5.380	5.400	5.380	5.530	2,773,394	15,103,807	5.4460	2.088	2.088	2.095	2.088	2.146	7,147,256	2.1132	-1.47%
2012-12-21	0	5.460	5.450	5.460	5.450	5.570	5,249,269	28,973,773	5.5196	2.119	2.115	2.119	2.115	2.161	13,527,781	2.1418	-0.91%
2012-12-20	0	5.510	5.500	5.510	5.470	5.530	6,186,488	34,035,730	5.5016	2.138	2.134	2.138	2.123	2.146	15,943,069	2.1348	1.10%
2012-12-19	0	5.450	5.440	5.450	5.390	5.580	9,362,966	51,786,106	5.5310	2.115	2.111	2.115	2.092	2.165	24,129,104	2.1462	0.93%
2012-12-18	0	5.400	5.400	5.440	5.390	5.590	4,745,179	25,970,826	5.4731	2.095	2.095	2.111	2.092	2.169	12,228,701	2.1238	-1.28%
2012-12-17	0	5.470	5.460	5.480	5.430	5.640	7,829,481	42,972,702	5.4886	2.123	2.119	2.126	2.107	2.189	20,177,191	2.1298	-1.62%
2012-12-14	0	5.560	5.550	5.560	5.510	5.700	9,294,480	51,834,514	5.5769	2.157	2.154	2.157	2.138	2.212	23,952,610	2.1640	-1.42%
2012-12-13	0	5.640	5.620	5.640	5.440	5.720	11,306,380	63,498,719	5.6162	2.189	2.181	2.189	2.111	2.220	29,137,435	2.1793	2.92%
2012-12-12	0	5.480	5.480	5.520	5.470	5.600	8,406,500	46,362,817	5.5151	2.126	2.126	2.142	2.123	2.173	21,664,215	2.1401	-1.08%
2012-12-11	0	5.540	5.540	5.560	5.490	5.700	9,626,250	53,869,756	5.5961	2.150	2.150	2.157	2.130	2.212	24,807,607	2.1715	-2.29%
2012-12-10	0	5.670	5.650	5.670	5.640	5.720	5,393,917	30,621,862	5.6771	2.200	2.192	2.200	2.189	2.220	13,900,551	2.2029	-0.35%
2012-12-07	0	5.690	5.670	5.700	5.630	6.000	11,968,426	69,032,218	5.7679	2.208	2.200	2.212	2.185	2.328	30,843,580	2.2381	-0.70%
2012-12-06	0	5.730	5.720	5.740	5.580	5.770	12,670,000	72,084,762	5.6894	2.223	2.220	2.227	2.165	2.239	32,651,592	2.2077	2.69%
2012-12-05	0	5.580	5.580	5.590	5.410	5.610	12,789,500	70,640,955	5.5234	2.165	2.165	2.169	2.099	2.177	32,959,553	2.1433	2.57%
2012-12-04	0	5.440	5.430	5.440	5.330	5.560	11,608,866	63,301,626	5.4529	2.111	2.107	2.111	2.068	2.157	29,916,965	2.1159	-0.37%
2012-12-03	0	5.460	5.460	5.470	5.450	5.590	10,207,103	56,425,997	5.5281	2.119	2.119	2.123	2.115	2.169	26,304,511	2.1451	-2.33%
2012-11-30	0	5.590	5.590	5.600	5.470	5.600	21,536,395	119,823,599	5.5638	2.169	2.169	2.173	2.123	2.173	55,500,992	2.1589	2.57%
2012-11-29	0	5.450	5.460	5.480	5.190	5.630	24,207,116	132,006,764	5.4532	2.115	2.119	2.126	2.014	2.185	62,383,652	2.1160	3.22%
2012-11-28	0	5.280	5.280	5.290	5.180	5.310	8,384,207	43,976,193	5.2451	2.049	2.049	2.053	2.010	2.060	21,606,764	2.0353	0.76%
2012-11-27	0	5.240	5.230	5.240	5.100	5.340	23,060,183	120,817,745	5.2392	2.033	2.029	2.033	1.979	2.072	59,427,915	2.0330	3.15%
2012-11-26	0	5.080	5.070	5.080	4.890	5.100	18,330,876	92,513,578	5.0469	1.971	1.967	1.971	1.897	1.979	47,240,117	1.9584	2.83%
2012-11-23	0	4.940	4.940	4.950	4.700	4.980	19,681,500	96,335,047	4.8947	1.917	1.917	1.921	1.824	1.932	50,720,781	1.8993	4.88%
2012-11-22	0	4.710	4.690	4.700	4.620	4.740	6,591,679	30,917,535	4.6904	1.828	1.820	1.824	1.793	1.839	16,987,278	1.8200	0.64%
2012-11-21	0	4.680	4.670	4.680	4.610	4.720	3,230,947	15,102,204	4.6742	1.816	1.812	1.816	1.789	1.832	8,326,406	1.8138	1.74%
2012-11-20	0	4.600	4.600	4.630	4.590	4.720	2,146,914	9,982,205	4.6496	1.785	1.785	1.797	1.781	1.832	5,532,767	1.8042	0.00%
2012-11-19	0	4.600	4.600	4.610	4.580	4.680	2,809,317	12,942,104	4.6069	1.785	1.785	1.789	1.777	1.816	7,239,832	1.7876	-1.71%
2012-11-16	0	4.680	4.650	4.690	4.640	4.750	3,985,290	18,727,431	4.6991	1.816	1.804	1.820	1.800	1.843	10,270,407	1.8234	0.21%
2012-11-15	0	4.670	4.670	4.680	4.620	4.710	8,137,480	37,985,370	4.6680	1.812	1.812	1.816	1.793	1.828	20,970,929	1.8113	-1.48%
2012-11-14	0	4.740	4.730	4.740	4.460	4.750	7,393,013	34,349,351	4.6462	1.839	1.835	1.839	1.731	1.843	19,052,379	1.8029	6.28%
2012-11-13	0	4.460	4.460	4.470	4.360	4.510	5,231,720	23,139,026	4.4228	1.731	1.731	1.735	1.692	1.750	13,482,556	1.7162	0.00%
2012-11-12	0	4.460	4.450	4.460	4.450	4.530	7,452,500	33,417,148	4.4840	1.731	1.727	1.731	1.727	1.758	19,205,682	1.7400	0.22%
2012-11-09	0	4.450	4.460	4.480	4.430	4.650	10,902,064	49,509,269	4.5413	1.727	1.731	1.738	1.719	1.804	28,095,481	1.7622	-1.55%
2012-11-08	0	4.520	4.520	4.530	4.510	4.730	9,244,662	42,746,007	4.6239	1.754	1.754	1.758	1.750	1.835	23,824,225	1.7942	-5.64%
2012-11-07	0	4.790	4.790	4.800	4.600	4.800	18,261,824	86,052,839	4.7122	1.859	1.859	1.863	1.785	1.863	47,062,164	1.8285	0.21%
2012-11-06	0	4.780	4.760	4.780	4.670	4.790	5,094,500	24,071,167	4.7249	1.855	1.847	1.855	1.812	1.859	13,128,929	1.8334	0.21%
2012-11-05	0	4.770	4.760	4.780	4.760	4.900	9,389,769	45,113,508	4.8045	1.851	1.847	1.855	1.847	1.901	24,198,177	1.8643	-1.65%
2012-11-02	0	4.850	4.850	4.860	4.700	4.910	13,343,500	64,124,987	4.8057	1.882	1.882	1.886	1.824	1.905	34,387,254	1.8648	4.08%
2012-11-01	0	4.660	4.650	4.660	4.560	4.700	6,527,499	30,383,315	4.6547	1.808	1.804	1.808	1.769	1.824	16,821,881	1.8062	0.87%
2012-10-31	0	4.620	4.600	4.610	4.550	4.640	5,890,000	26,965,435	4.5782	1.793	1.785	1.789	1.766	1.800	15,178,996	1.7765	1.76%
2012-10-30	0	4.540	4.550	4.560	4.510	4.640	3,506,500	16,072,432	4.5836	1.762	1.766	1.769	1.750	1.800	9,036,528	1.7786	-2.99%
2012-10-29	0	4.680	4.650	4.700	4.500	4.700	3,763,500	17,457,377	4.6386	1.816	1.804	1.824	1.746	1.824	9,698,837	1.7999	1.74%
2012-10-26	0	4.600	4.600	4.610	4.600	4.700	3,294,465	15,311,862	4.6478	1.785	1.785	1.789	1.785	1.824	8,490,097	1.8035	-1.71%
2012-10-25	0	4.680	4.690	4.700	4.630	4.770	7,522,378	35,340,827	4.6981	1.816	1.820	1.824	1.797	1.851	19,385,763	1.8230	0.21%
2012-10-24	0	4.670	4.670	4.680	4.510	4.780	5,718,574	26,710,982	4.6709	1.812	1.812	1.816	1.750	1.855	14,737,217	1.8125	0.86%
2012-10-22	0	4.630	4.610	4.630	4.400	4.630	3,657,996	16,697,092	4.5645	1.797	1.789	1.797	1.707	1.797	9,426,945	1.7712	3.81%
2012-10-19	0	4.460	4.460	4.500	4.430	4.530	3,415,841	15,320,174	4.4850	1.731	1.731	1.746	1.719	1.758	8,802,892	1.7404	-0.89%
2012-10-18	0	4.500	4.470	4.500	4.420	4.540	3,674,904	16,519,079	4.4951	1.746	1.735	1.746	1.715	1.762	9,470,518	1.7443	0.00%
2012-10-17	0	4.500	4.470	4.500	4.440	4.590	7,157,998	32,097,647	4.4842	1.746	1.735	1.746	1.723	1.781	18,446,727	1.7400	0.00%
2012-10-16	0	4.500	4.490	4.500	4.170	4.500	10,663,844	46,770,257	4.3859	1.746	1.742	1.746	1.618	1.746	27,481,569	1.7019	8.17%
2012-10-15	0	4.160	4.160	4.190	4.160	4.290	3,227,487	13,592,453	4.2115	1.614	1.614	1.626	1.614	1.665	8,317,489	1.6342	-2.35%
2012-10-12	0	4.260	4.260	4.270	4.200	4.290	4,037,500	17,112,595	4.2384	1.653	1.653	1.657	1.630	1.665	10,404,957	1.6447	2.40%
2012-10-11	0	4.160	4.150	4.160	4.130	4.220	5,995,250	25,028,280	4.1747	1.614	1.610	1.614	1.603	1.638	15,450,233	1.6199	0.48%
2012-10-10	0	4.140	4.130	4.150	4.120	4.180	3,491,000	14,456,643	4.1411	1.606	1.603	1.610	1.599	1.622	8,996,583	1.6069	0.00%
2012-10-09	0	4.140	4.120	4.150	4.120	4.280	3,131,602	13,153,729	4.2003	1.606	1.599	1.610	1.599	1.661	8,070,386	1.6299	-1.43%
2012-10-08	0	4.200	4.190	4.200	4.170	4.260	4,002,500	16,951,018	4.2351	1.630	1.626	1.630	1.618	1.653	10,314,759	1.6434	-2.10%
2012-10-05	0	4.290	4.280	4.290	4.210	4.320	6,108,600	26,103,593	4.2733	1.665	1.661	1.665	1.634	1.676	15,742,345	1.6582	-0.46%
2012-10-04	0	4.310	4.310	4.350	4.250	4.380	6,414,500	27,677,200	4.3148	1.672	1.672	1.688	1.649	1.700	16,530,674	1.6743	0.23%
2012-10-03	0	4.300	4.300	4.310	4.250	4.370	8,219,524	35,388,744	4.3054	1.669	1.669	1.672	1.649	1.696	21,182,363	1.6707	0.00%
2012-09-28	0	4.300	4.280	4.320	4.190	4.340	4,872,250	20,836,663	4.2766	1.669	1.661	1.676	1.626	1.684	12,556,173	1.6595	2.87%
2012-09-27	0	4.180	4.170	4.190	4.110	4.270	13,879,870	58,423,918	4.2093	1.622	1.618	1.626	1.595	1.657	35,769,522	1.6333	-1.18%
2012-09-26	0	4.230	4.230	4.260	4.230	4.380	3,168,864	13,539,926	4.2728	1.641	1.641	1.653	1.641	1.700	8,166,413	1.6580	-4.73%
2012-09-25	0	4.440	4.440	4.450	4.420	4.550	2,511,000	11,230,760	4.4726	1.723	1.723	1.727	1.715	1.766	6,471,046	1.7355	-1.11%
2012-09-24	0	4.490	4.480	4.500	4.440	4.560	9,508,000	43,183,750	4.5418	1.742	1.738	1.746	1.723	1.769	24,502,868	1.7624	-0.88%
2012-09-21	0	4.530	4.530	4.570	4.520	4.610	3,790,662	17,289,991	4.5612	1.758	1.758	1.773	1.754	1.789	9,768,836	1.7699	0.00%
2012-09-20	0	4.530	4.520	4.530	4.480	4.590	6,981,500	31,848,279	4.5618	1.758	1.754	1.758	1.738	1.781	17,991,877	1.7701	-1.09%
2012-09-19	0	4.580	4.580	4.590	4.490	4.590	3,857,000	17,602,057	4.5637	1.777	1.777	1.781	1.742	1.781	9,939,794	1.7709	0.66%
2012-09-18	0	4.550	4.540	4.550	4.440	4.590	4,759,000	21,493,384	4.5164	1.766	1.762	1.766	1.723	1.781	12,264,319	1.7525	1.56%
2012-09-17	0	4.480	4.480	4.490	4.450	4.600	8,529,000	38,577,757	4.5231	1.738	1.738	1.742	1.727	1.785	21,979,907	1.7551	-1.10%
2012-09-14	0	4.530	4.530	4.590	4.510	4.660	9,549,500	43,997,217	4.6073	1.758	1.758	1.781	1.750	1.808	24,609,816	1.7878	0.67%
2012-09-13	0	4.500	4.490	4.500	4.350	4.580	8,287,174	37,294,501	4.5003	1.746	1.742	1.746	1.688	1.777	21,356,703	1.7463	4.41%
2012-09-12	0	4.310	4.300	4.310	4.200	4.360	7,101,500	30,481,250	4.2922	1.672	1.669	1.672	1.630	1.692	18,301,127	1.6655	3.11%
2012-09-11	0	4.180	4.170	4.180	4.090	4.230	3,476,500	14,422,565	4.1486	1.622	1.618	1.622	1.587	1.641	8,959,215	1.6098	-0.24%
2012-09-10	0	4.190	4.160	4.220	4.160	4.260	2,678,980	11,302,842	4.2191	1.626	1.614	1.638	1.614	1.653	6,903,943	1.6372	-0.48%
2012-09-07	0	4.210	4.210	4.230	4.080	4.280	6,439,000	27,012,133	4.1951	1.634	1.634	1.641	1.583	1.661	16,593,812	1.6278	4.73%
2012-09-06	0	4.020	4.000	4.020	4.010	4.090	2,056,000	8,288,370	4.0313	1.560	1.552	1.560	1.556	1.587	5,298,475	1.5643	0.50%
2012-09-05	0	4.000	3.990	4.010	4.000	4.180	4,263,500	17,326,797	4.0640	1.552	1.548	1.556	1.552	1.622	10,987,377	1.5770	-4.53%
2012-09-04	0	4.190	4.160	4.190	4.130	4.230	5,479,212	22,870,192	4.1740	1.626	1.614	1.626	1.603	1.641	14,120,362	1.6197	0.96%
2012-09-03	0	4.150	4.180	4.190	3.960	4.200	8,056,500	33,273,537	4.1300	1.610	1.622	1.626	1.537	1.630	20,762,237	1.6026	4.01%
2012-08-31	0	3.990	3.970	4.020	3.950	4.050	6,622,325	26,336,250	3.9769	1.548	1.541	1.560	1.533	1.572	17,066,255	1.5432	-1.24%
2012-08-30	0	4.040	4.020	4.040	4.000	4.110	8,139,032	33,200,204	4.0791	1.568	1.560	1.568	1.552	1.595	20,974,929	1.5829	-1.46%
2012-08-29	0	4.100	4.070	4.110	4.070	4.160	11,854,000	48,624,832	4.1020	1.591	1.579	1.595	1.579	1.614	30,548,695	1.5917	-0.24%
2012-08-28	0	4.110	4.110	4.120	4.100	4.180	3,432,500	14,178,130	4.1306	1.595	1.595	1.599	1.591	1.622	8,845,824	1.6028	-1.67%
2012-08-27	0	4.180	4.170	4.180	4.160	4.270	2,416,800	10,121,470	4.1880	1.622	1.618	1.622	1.614	1.657	6,228,285	1.6251	-1.18%
2012-08-24	0	4.230	4.220	4.230	4.220	4.330	5,340,500	22,671,182	4.2451	1.641	1.638	1.641	1.638	1.680	13,762,891	1.6473	-2.76%
2012-08-23	0	4.350	4.340	4.370	4.300	4.400	2,254,500	9,780,587	4.3383	1.688	1.684	1.696	1.669	1.707	5,810,025	1.6834	2.35%
2012-08-22	0	4.250	4.240	4.250	4.230	4.380	3,763,000	16,235,735	4.3146	1.649	1.645	1.649	1.641	1.700	9,697,548	1.6742	-0.70%
2012-08-21	0	4.280	4.270	4.280	4.230	4.310	4,290,500	18,365,883	4.2806	1.661	1.657	1.661	1.641	1.672	11,056,958	1.6610	1.18%
2012-08-20	0	4.230	4.230	4.250	4.200	4.300	5,799,500	24,598,070	4.2414	1.641	1.641	1.649	1.630	1.669	14,945,770	1.6458	-2.98%
2012-08-17	0	4.360	4.360	4.370	4.280	4.390	3,878,500	16,794,142	4.3301	1.692	1.692	1.696	1.661	1.703	9,995,201	1.6802	1.87%
2012-08-16	0	4.280	4.270	4.290	4.270	4.390	2,164,500	9,361,763	4.3251	1.661	1.657	1.665	1.657	1.703	5,578,088	1.6783	-0.23%
2012-08-15	0	4.290	4.290	4.300	4.220	4.330	1,362,000	5,824,175	4.2762	1.665	1.665	1.669	1.638	1.680	3,509,982	1.6593	-0.69%
2012-08-14	0	4.320	4.310	4.320	4.310	4.460	5,015,768	21,762,324	4.3388	1.676	1.672	1.676	1.672	1.731	12,926,031	1.6836	-2.48%
2012-08-13	0	4.430	4.430	4.440	4.400	4.540	4,608,500	20,672,893	4.4858	1.719	1.719	1.723	1.707	1.762	11,876,469	1.7407	-0.89%
2012-08-10	0	4.470	4.420	4.470	4.340	4.480	5,041,500	22,317,604	4.4268	1.735	1.715	1.735	1.684	1.738	12,992,344	1.7178	0.00%
2012-08-09	0	4.470	4.470	4.480	4.390	4.500	7,091,500	31,557,982	4.4501	1.735	1.735	1.738	1.703	1.746	18,275,356	1.7268	2.76%
2012-08-08	0	4.350	4.350	4.380	4.350	4.450	5,702,000	25,097,176	4.4015	1.688	1.688	1.700	1.688	1.727	14,694,505	1.7079	0.00%
2012-08-07	0	4.350	4.330	4.350	4.300	4.450	5,692,000	24,838,627	4.3638	1.688	1.680	1.688	1.669	1.727	14,668,734	1.6933	0.93%
2012-08-06	0	4.310	4.310	4.320	4.200	4.340	6,436,000	27,527,370	4.2771	1.672	1.672	1.676	1.630	1.684	16,586,081	1.6597	2.38%
2012-08-03	0	4.210	4.210	4.220	4.200	4.300	8,706,000	36,899,082	4.2384	1.634	1.634	1.638	1.630	1.669	22,436,050	1.6446	-0.24%
2012-08-02	0	4.220	4.210	4.220	4.180	4.510	10,170,192	43,427,093	4.2700	1.638	1.634	1.638	1.622	1.750	26,209,389	1.6569	-5.17%
2012-08-01	0	4.450	4.450	4.460	4.220	4.500	5,639,500	24,938,690	4.4221	1.727	1.727	1.731	1.638	1.746	14,533,437	1.7160	3.49%
2012-07-31	0	4.300	4.300	4.310	4.140	4.310	4,226,146	17,899,941	4.2355	1.669	1.669	1.672	1.606	1.672	10,891,112	1.6435	2.63%
2012-07-30	0	4.190	4.180	4.190	4.160	4.320	8,099,000	34,023,945	4.2010	1.626	1.622	1.626	1.614	1.676	20,871,763	1.6301	-1.87%
2012-07-27	0	4.270	4.270	4.280	4.230	4.330	6,443,000	27,510,612	4.2698	1.657	1.657	1.661	1.641	1.680	16,604,120	1.6569	2.15%
2012-07-26	0	4.180	4.180	4.200	4.150	4.270	8,140,000	34,263,316	4.2093	1.622	1.622	1.630	1.610	1.657	20,977,423	1.6333	1.21%
2012-07-25	0	4.130	4.130	4.140	4.100	4.230	15,013,500	62,255,596	4.1466	1.603	1.603	1.606	1.591	1.641	38,690,976	1.6090	-3.95%
2012-07-24	0	4.300	4.290	4.300	4.240	4.360	3,003,500	12,929,950	4.3050	1.669	1.665	1.669	1.645	1.692	7,740,257	1.6705	0.47%
2012-07-23	0	4.280	4.280	4.290	4.280	4.480	7,887,000	34,341,502	4.3542	1.661	1.661	1.665	1.661	1.738	20,325,422	1.6896	-4.89%
2012-07-20	0	4.500	4.500	4.510	4.480	4.570	7,834,500	35,284,005	4.5037	1.746	1.746	1.750	1.738	1.773	20,190,126	1.7476	-0.66%
2012-07-19	0	4.530	4.520	4.530	4.510	4.680	7,948,500	36,395,215	4.5789	1.758	1.754	1.758	1.750	1.816	20,483,913	1.7768	-1.74%
2012-07-18	0	4.610	4.610	4.640	4.610	4.880	7,309,000	34,071,471	4.6616	1.789	1.789	1.800	1.789	1.894	18,835,871	1.8089	-5.53%
2012-07-17	0	4.880	4.870	4.880	4.800	4.930	6,283,500	30,193,351	4.8052	1.894	1.890	1.894	1.863	1.913	16,193,076	1.8646	3.17%
2012-07-16	0	4.730	4.730	4.770	4.730	4.820	5,529,500	26,400,740	4.7745	1.835	1.835	1.851	1.835	1.870	14,249,959	1.8527	-1.46%
2012-07-13	0	4.800	4.790	4.800	4.750	4.870	5,900,049	28,452,635	4.8224	1.863	1.859	1.863	1.843	1.890	15,204,893	1.8713	0.00%
2012-07-12	0	4.800	4.780	4.790	4.680	5.000	20,462,000	98,092,086	4.7939	1.863	1.855	1.859	1.816	1.940	52,732,192	1.8602	-4.38%
2012-07-11	0	5.020	4.980	5.020	4.980	5.140	8,869,000	44,760,422	5.0468	1.948	1.932	1.948	1.932	1.995	22,856,114	1.9584	-3.09%
2012-07-10	0	5.180	5.180	5.210	5.070	5.270	7,749,520	40,194,861	5.1868	2.010	2.010	2.022	1.967	2.045	19,971,126	2.0126	2.78%
2012-07-09	0	5.040	5.040	5.050	4.980	5.140	6,212,000	31,440,125	5.0612	1.956	1.956	1.960	1.932	1.995	16,008,815	1.9639	-0.98%
2012-07-06	0	5.090	5.080	5.090	5.030	5.230	17,485,500	89,006,017	5.0903	1.975	1.971	1.975	1.952	2.029	45,061,516	1.9752	1.39%
2012-07-05	0	5.020	5.020	5.030	4.970	5.110	7,360,696	36,867,648	5.0087	1.948	1.948	1.952	1.929	1.983	18,969,095	1.9436	0.00%
2012-07-04	0	5.020	5.020	5.040	4.780	5.180	12,457,406	62,310,928	5.0019	1.948	1.948	1.956	1.855	2.010	32,103,720	1.9409	5.91%
2012-07-03	0	4.740	4.730	4.740	4.540	4.950	18,611,486	88,048,001	4.7308	1.839	1.835	1.839	1.762	1.921	47,963,271	1.8357	-2.67%
2012-06-29	0	4.870	4.850	4.880	4.770	4.880	5,668,210	27,459,932	4.8446	1.890	1.882	1.894	1.851	1.894	14,607,425	1.8799	2.31%
2012-06-28	0	4.760	4.750	4.760	4.730	4.860	4,370,000	20,843,970	4.7698	1.847	1.843	1.847	1.835	1.886	11,261,835	1.8509	-1.65%
2012-06-27	0	4.840	4.820	4.830	4.640	4.860	4,233,000	20,339,792	4.8051	1.878	1.870	1.874	1.800	1.886	10,908,776	1.8645	4.09%
2012-06-26	0	4.650	4.650	4.660	4.540	4.660	4,814,500	22,185,294	4.6080	1.804	1.804	1.808	1.762	1.808	12,407,347	1.7881	1.53%
2012-06-25	0	4.580	4.550	4.580	4.530	4.710	8,877,077	41,011,088	4.6199	1.777	1.766	1.777	1.758	1.828	22,876,929	1.7927	1.10%
2012-06-22	0	4.530	4.510	4.540	4.500	4.660	10,036,000	45,769,598	4.5605	1.758	1.750	1.762	1.746	1.808	25,863,565	1.7697	-1.31%
2012-06-21	0	4.590	4.570	4.610	4.560	4.860	9,442,000	44,063,454	4.6668	1.781	1.773	1.789	1.769	1.886	24,332,780	1.8109	-5.75%
2012-06-20	0	4.870	4.870	4.880	4.840	4.980	2,601,500	12,702,999	4.8830	1.890	1.890	1.894	1.878	1.932	6,704,271	1.8948	-1.02%
2012-06-19	0	4.920	4.920	4.950	4.920	5.010	2,143,000	10,620,545	4.9559	1.909	1.909	1.921	1.909	1.944	5,522,680	1.9231	-0.61%
2012-06-18	0	4.950	4.940	4.950	4.940	5.080	3,987,790	19,866,246	4.9818	1.921	1.917	1.921	1.917	1.971	10,276,850	1.9331	-1.20%
2012-06-15	0	5.010	5.010	5.020	4.950	5.050	5,491,500	27,476,589	5.0035	1.944	1.944	1.948	1.921	1.960	14,152,030	1.9415	1.21%
2012-06-14	0	4.950	4.940	4.950	4.890	5.020	3,687,000	18,303,025	4.9642	1.921	1.917	1.921	1.897	1.948	9,501,690	1.9263	-0.20%
2012-06-13	0	4.960	4.950	4.960	4.900	5.120	10,711,500	53,376,162	4.9831	1.925	1.921	1.925	1.901	1.987	27,604,382	1.9336	-3.50%
2012-06-12	0	5.140	5.130	5.140	4.800	5.140	7,955,000	39,812,075	5.0047	1.995	1.991	1.995	1.863	1.995	20,500,664	1.9420	6.20%
2012-06-11	0	5.110	5.110	5.120	4.900	5.120	9,465,000	47,645,967	5.0339	1.878	1.878	1.882	1.801	1.882	25,752,405	1.8502	5.58%
2012-06-08	0	4.840	4.820	4.840	4.720	4.880	12,112,500	58,261,648	4.8100	1.779	1.772	1.779	1.735	1.794	32,955,732	1.7679	4.31%
2012-06-07	0	4.640	4.630	4.640	4.640	4.880	7,242,192	34,342,503	4.7420	1.705	1.702	1.705	1.705	1.794	19,704,581	1.7429	-1.90%
2012-06-06	0	4.730	4.720	4.750	4.640	4.780	11,379,500	53,789,787	4.7269	1.738	1.735	1.746	1.705	1.757	30,961,383	1.7373	3.05%
2012-06-05	0	4.590	4.590	4.600	4.440	4.640	8,435,000	38,400,000	4.5525	1.687	1.687	1.691	1.632	1.705	22,949,978	1.6732	4.08%
2012-06-04	0	4.410	4.400	4.410	4.340	4.450	3,307,500	14,521,680	4.3905	1.621	1.617	1.621	1.595	1.636	8,999,058	1.6137	-2.65%
2012-06-01	0	4.530	4.530	4.570	4.490	4.680	5,537,893	25,466,974	4.5987	1.665	1.665	1.680	1.650	1.720	15,067,519	1.6902	-1.74%
2012-05-31	0	4.610	4.600	4.640	4.440	4.670	12,048,040	54,851,335	4.5527	1.694	1.691	1.705	1.632	1.716	32,780,349	1.6733	-2.12%
2012-05-30	0	4.710	4.690	4.710	4.460	4.740	11,192,195	51,872,599	4.6347	1.731	1.724	1.731	1.639	1.742	30,451,763	1.7034	1.95%
2012-05-29	0	4.620	4.610	4.620	4.430	4.620	14,101,500	64,269,205	4.5576	1.698	1.694	1.698	1.628	1.698	38,367,411	1.6751	3.82%
2012-05-28	0	4.450	4.420	4.450	4.230	4.490	8,707,000	37,694,267	4.3292	1.636	1.625	1.636	1.555	1.650	23,690,036	1.5911	4.22%
2012-05-25	0	4.270	4.230	4.270	4.120	4.280	7,277,500	30,581,050	4.2021	1.569	1.555	1.569	1.514	1.573	19,800,647	1.5444	2.15%
2012-05-24	0	4.180	4.160	4.170	4.160	4.390	12,314,875	53,137,432	4.3149	1.536	1.529	1.533	1.529	1.613	33,506,355	1.5859	-1.88%
2012-05-23	0	4.260	4.260	4.270	4.000	4.320	14,758,315	62,010,533	4.2017	1.566	1.566	1.569	1.470	1.588	40,154,475	1.5443	3.65%
2012-05-22	0	4.110	4.090	4.110	3.960	4.180	11,341,000	46,561,937	4.1056	1.511	1.503	1.511	1.455	1.536	30,856,633	1.5090	4.85%
2012-05-21	0	3.920	3.920	3.940	3.900	4.070	5,648,500	22,344,524	3.9558	1.441	1.441	1.448	1.433	1.496	15,368,459	1.4539	0.77%
2012-05-18	0	3.890	3.890	3.900	3.810	4.000	8,534,519	33,188,889	3.8888	1.430	1.430	1.433	1.400	1.470	23,220,749	1.4293	-2.99%
2012-05-17	0	4.010	4.000	4.020	3.980	4.120	14,306,500	57,884,875	4.0461	1.474	1.470	1.478	1.463	1.514	38,925,175	1.4871	-0.25%
2012-05-16	0	4.020	4.020	4.040	4.000	4.170	10,698,500	43,407,180	4.0573	1.478	1.478	1.485	1.470	1.533	29,108,516	1.4912	-4.74%
2012-05-15	0	4.220	4.220	4.230	4.130	4.400	19,583,500	82,939,813	4.2352	1.551	1.551	1.555	1.518	1.617	53,282,855	1.5566	-4.31%
2012-05-14	0	4.410	4.410	4.420	4.400	4.520	6,779,000	30,247,585	4.4620	1.621	1.621	1.625	1.617	1.661	18,444,327	1.6399	-0.23%
2012-05-11	0	4.420	4.400	4.450	4.380	4.570	7,047,000	31,276,067	4.4382	1.625	1.617	1.636	1.610	1.680	19,173,502	1.6312	-3.28%
2012-05-10	0	4.570	4.540	4.570	4.490	4.640	4,528,500	20,629,620	4.5555	1.680	1.669	1.680	1.650	1.705	12,321,159	1.6743	-0.22%
2012-05-09	0	4.580	4.570	4.590	4.530	4.770	5,570,900	25,668,975	4.6077	1.683	1.680	1.687	1.665	1.753	15,157,324	1.6935	-3.98%
2012-05-08	0	4.770	4.800	4.810	4.760	4.960	4,330,500	20,898,522	4.8259	1.753	1.764	1.768	1.749	1.823	11,782,440	1.7737	-0.42%
2012-05-07	0	4.790	4.790	4.800	4.760	4.900	7,854,000	37,786,417	4.8111	1.761	1.761	1.764	1.749	1.801	21,369,191	1.7683	-3.82%
2012-05-04	0	4.980	4.960	4.970	4.870	5.060	11,731,279	57,894,284	4.9350	1.830	1.823	1.827	1.790	1.860	31,918,505	1.8138	-1.58%
2012-05-03	0	5.060	5.060	5.070	5.030	5.180	5,215,923	26,556,289	5.0914	1.860	1.860	1.863	1.849	1.904	14,191,502	1.8713	-1.36%
2012-05-02	0	5.130	5.130	5.140	5.090	5.280	4,076,830	21,123,340	5.1813	1.885	1.885	1.889	1.871	1.941	11,092,253	1.9043	0.00%
2012-04-30	0	5.130	5.120	5.140	5.100	5.180	2,039,500	10,478,730	5.1379	1.885	1.882	1.889	1.874	1.904	5,549,079	1.8884	0.79%
2012-04-27	0	5.090	5.070	5.090	5.030	5.170	15,208,700	77,634,665	5.1046	1.871	1.863	1.871	1.849	1.900	41,379,884	1.8761	1.39%
2012-04-26	0	5.020	5.010	5.030	4.850	5.080	7,140,896	35,376,165	4.9540	1.845	1.841	1.849	1.783	1.867	19,428,975	1.8208	3.93%
2012-04-25	0	4.830	4.830	4.840	4.760	4.910	6,317,000	30,533,013	4.8335	1.775	1.775	1.779	1.749	1.805	17,187,316	1.7765	0.62%
2012-04-24	0	4.800	4.780	4.790	4.710	4.930	4,341,000	20,997,925	4.8371	1.764	1.757	1.761	1.731	1.812	11,811,008	1.7778	0.84%
2012-04-23	0	4.760	4.760	4.770	4.760	4.890	1,598,000	7,717,700	4.8296	1.749	1.749	1.753	1.749	1.797	4,347,844	1.7751	-1.24%
2012-04-20	0	4.820	4.820	4.830	4.790	4.890	1,896,773	9,157,136	4.8277	1.772	1.772	1.775	1.761	1.797	5,160,747	1.7744	-0.82%
2012-04-19	0	4.860	4.860	4.890	4.790	4.900	3,205,500	15,621,857	4.8735	1.786	1.786	1.797	1.761	1.801	8,721,536	1.7912	0.00%
2012-04-18	0	4.860	4.850	4.870	4.750	4.910	10,573,685	51,146,960	4.8372	1.786	1.783	1.790	1.746	1.805	28,768,919	1.7779	1.25%
2012-04-17	0	4.800	4.790	4.800	4.740	4.980	9,927,543	47,819,462	4.8168	1.764	1.761	1.764	1.742	1.830	27,010,894	1.7704	-3.61%
2012-04-16	0	4.980	4.980	4.990	4.860	5.000	8,494,500	41,895,960	4.9321	1.830	1.830	1.834	1.786	1.838	23,111,865	1.8127	-0.40%
2012-04-13	0	5.000	5.000	5.010	4.840	5.030	10,194,500	50,511,722	4.9548	1.838	1.838	1.841	1.779	1.849	27,737,231	1.8211	4.38%
2012-04-12	0	4.790	4.790	4.800	4.770	4.870	6,652,000	32,000,005	4.8106	1.761	1.761	1.764	1.753	1.790	18,098,785	1.7681	0.84%
2012-04-11	0	4.750	4.750	4.770	4.740	4.940	5,911,359	28,605,778	4.8391	1.746	1.746	1.753	1.742	1.816	16,083,646	1.7786	-4.23%
2012-04-10	0	4.960	4.960	4.970	4.790	5.050	10,388,500	51,697,060	4.9764	1.823	1.823	1.827	1.761	1.856	28,265,067	1.8290	0.40%
2012-04-05	0	4.940	4.930	4.940	4.560	5.000	9,940,686	48,557,144	4.8847	1.816	1.812	1.816	1.676	1.838	27,046,653	1.7953	3.56%
2012-04-03	0	4.770	4.760	4.780	4.520	4.850	19,283,000	91,224,510	4.7308	1.753	1.749	1.757	1.661	1.783	52,465,254	1.7388	3.25%
2012-04-02	0	4.620	4.600	4.610	4.330	4.620	9,159,493	41,187,233	4.4967	1.698	1.691	1.694	1.591	1.698	24,921,181	1.6527	3.12%
2012-03-30	0	4.480	4.460	4.500	4.430	4.630	12,364,159	55,351,199	4.4767	1.647	1.639	1.654	1.628	1.702	33,640,447	1.6454	-3.45%
2012-03-29	0	4.640	4.640	4.650	4.600	4.750	4,642,500	21,616,683	4.6563	1.705	1.705	1.709	1.691	1.746	12,631,330	1.7114	-3.13%
2012-03-28	0	4.790	4.760	4.790	4.600	4.790	5,521,500	25,975,308	4.7044	1.761	1.749	1.761	1.691	1.761	15,022,917	1.7290	-0.42%
2012-03-27	0	4.810	4.810	4.820	4.560	4.890	10,900,500	51,424,732	4.7176	1.768	1.768	1.772	1.676	1.797	29,658,119	1.7339	6.89%
2012-03-26	0	4.500	4.500	4.510	4.330	4.510	6,289,500	27,897,950	4.4356	1.654	1.654	1.658	1.591	1.658	17,112,494	1.6303	2.97%
2012-03-23	0	4.370	4.360	4.370	4.240	4.520	19,438,000	84,410,890	4.3426	1.606	1.602	1.606	1.558	1.661	52,886,978	1.5961	-5.21%
2012-03-22	0	4.610	4.610	4.620	4.460	4.640	8,716,000	39,774,275	4.5634	1.694	1.694	1.698	1.639	1.705	23,714,523	1.6772	4.06%
2012-03-21	0	4.430	4.430	4.440	4.340	4.660	12,911,400	57,581,181	4.4597	1.628	1.628	1.632	1.595	1.713	35,129,382	1.6391	-4.11%
2012-03-20	0	4.620	4.610	4.620	4.590	4.780	9,261,500	43,376,157	4.6835	1.698	1.694	1.698	1.687	1.757	25,198,722	1.7214	-1.91%
2012-03-19	0	4.710	4.700	4.720	4.600	4.960	11,464,500	54,083,690	4.7175	1.731	1.727	1.735	1.691	1.823	31,192,652	1.7339	-4.66%
2012-03-16	0	4.940	4.940	4.950	4.860	5.090	10,470,394	52,640,433	5.0276	1.816	1.816	1.819	1.786	1.871	28,487,885	1.8478	-1.40%
2012-03-15	0	5.010	5.010	5.030	4.820	5.120	23,206,000	115,626,633	4.9826	1.841	1.841	1.849	1.772	1.882	63,138,966	1.8313	-3.47%
2012-03-14	0	5.190	5.180	5.190	5.060	5.400	24,759,500	129,527,431	5.2314	1.908	1.904	1.908	1.860	1.985	67,365,734	1.9227	3.80%
2012-03-13	0	5.000	5.000	5.010	4.810	5.130	29,636,500	149,493,038	5.0442	1.838	1.838	1.841	1.768	1.885	80,635,093	1.8539	4.38%
2012-03-12	0	4.790	4.800	4.810	4.650	4.820	5,108,232	24,194,027	4.7363	1.761	1.764	1.768	1.709	1.772	13,898,496	1.7408	1.91%
2012-03-09	0	4.700	4.700	4.710	4.580	4.800	11,443,059	53,961,221	4.7156	1.727	1.727	1.731	1.683	1.764	31,134,315	1.7332	-0.84%
2012-03-08	0	4.740	4.720	4.730	4.610	4.850	12,408,000	58,957,552	4.7516	1.742	1.735	1.738	1.694	1.783	33,759,730	1.7464	3.72%
2012-03-07	0	4.570	4.560	4.590	4.450	4.750	21,354,052	98,157,932	4.5967	1.680	1.676	1.687	1.636	1.746	58,100,179	1.6895	-2.14%
2012-03-06	0	4.670	4.640	4.670	4.560	4.960	23,343,000	110,625,782	4.7391	1.716	1.705	1.716	1.676	1.823	63,511,716	1.7418	-5.85%
2012-03-05	0	4.960	4.950	4.960	4.720	5.020	32,331,203	157,739,533	4.8789	1.823	1.819	1.823	1.735	1.845	87,966,850	1.7932	3.33%
2012-03-02	0	4.800	4.800	4.810	4.420	4.810	47,005,000	219,322,988	4.6660	1.764	1.764	1.768	1.625	1.768	127,891,369	1.7149	6.67%
2012-03-01	0	4.500	4.490	4.500	4.350	4.680	46,339,000	209,249,434	4.5156	1.654	1.650	1.654	1.599	1.720	126,079,313	1.6597	-4.66%
2012-02-29	0	4.720	4.700	4.720	4.520	4.840	35,909,000	169,428,027	4.7183	1.735	1.727	1.735	1.661	1.779	97,701,333	1.7341	-1.67%
2012-02-28	0	4.800	4.800	4.810	4.660	4.870	18,133,500	86,623,882	4.7770	1.764	1.764	1.768	1.713	1.790	49,337,690	1.7557	-2.64%
2012-02-27	0	4.930	4.910	4.920	4.850	5.060	30,063,000	147,854,095	4.9181	1.812	1.805	1.808	1.783	1.860	81,795,516	1.8076	1.23%
2012-02-24	0	4.870	4.880	4.900	4.450	4.900	37,634,000	175,524,848	4.6640	1.790	1.794	1.801	1.636	1.801	102,394,719	1.7142	8.22%
2012-02-23	0	4.500	4.500	4.510	4.340	4.860	41,746,282	192,845,317	4.6195	1.654	1.654	1.658	1.595	1.786	113,583,430	1.6978	0.90%
2012-02-22	0	4.460	4.450	4.470	4.290	4.510	29,912,000	131,127,277	4.3838	1.639	1.636	1.643	1.577	1.658	81,384,674	1.6112	7.21%
2012-02-21	0	4.160	4.160	4.170	3.940	4.170	7,844,200	32,016,774	4.0816	1.529	1.529	1.533	1.448	1.533	21,342,527	1.5001	0.48%
2012-02-20	0	4.140	4.130	4.140	4.120	4.380	11,033,500	46,496,270	4.2141	1.522	1.518	1.522	1.514	1.610	30,019,985	1.5488	-0.24%
2012-02-17	0	4.150	4.140	4.150	3.900	4.150	14,695,000	59,070,575	4.0198	1.525	1.522	1.525	1.433	1.525	39,982,207	1.4774	8.36%
2012-02-16	0	3.830	3.830	3.860	3.790	4.000	16,352,000	63,652,473	3.8926	1.408	1.408	1.419	1.393	1.470	44,490,579	1.4307	-3.77%
2012-02-15	0	3.980	3.980	4.000	3.830	4.050	12,062,398	47,823,503	3.9647	1.463	1.463	1.470	1.408	1.489	32,819,415	1.4572	3.92%
2012-02-14	0	3.830	3.830	3.840	3.700	3.910	6,572,500	25,171,584	3.8298	1.408	1.408	1.411	1.360	1.437	17,882,481	1.4076	3.51%
2012-02-13	0	3.700	3.690	3.710	3.570	3.730	18,416,000	67,627,682	3.6722	1.360	1.356	1.364	1.312	1.371	50,106,317	1.3497	-4.88%
2012-02-10	0	3.890	3.880	3.890	3.840	4.130	23,289,000	93,341,398	4.0080	1.430	1.426	1.430	1.411	1.518	63,364,793	1.4731	-0.26%
2012-02-09	0	3.900	3.880	3.900	3.600	4.190	33,249,000	130,752,880	3.9325	1.433	1.426	1.433	1.323	1.540	90,463,996	1.4454	7.44%
2012-02-08	0	3.630	3.630	3.640	3.320	3.680	11,843,000	42,174,301	3.5611	1.334	1.334	1.338	1.220	1.353	32,222,476	1.3088	9.34%
2012-02-07	0	3.320	3.300	3.320	3.280	3.470	11,209,559	37,702,190	3.3634	1.220	1.213	1.220	1.206	1.275	30,499,007	1.2362	-2.64%
2012-02-06	0	3.410	3.400	3.410	3.330	3.510	9,665,100	32,879,197	3.4018	1.253	1.250	1.253	1.224	1.290	26,296,838	1.2503	0.00%
2012-02-03	0	3.410	3.400	3.420	3.270	3.450	14,229,000	47,902,960	3.3666	1.253	1.250	1.257	1.202	1.268	38,714,313	1.2373	3.96%
2012-02-02	0	3.280	3.280	3.290	3.200	3.330	16,842,966	55,207,299	3.2778	1.206	1.206	1.209	1.176	1.224	45,826,401	1.2047	2.82%
2012-02-01	0	3.190	3.180	3.190	3.180	3.300	17,301,000	55,953,660	3.2341	1.172	1.169	1.172	1.169	1.213	47,072,621	1.1887	-0.93%
2012-01-31	0	3.220	3.210	3.230	3.130	3.250	6,139,500	19,687,465	3.2067	1.183	1.180	1.187	1.150	1.195	16,704,373	1.1786	1.90%
2012-01-30	0	3.160	3.130	3.160	3.050	3.370	18,693,850	59,247,322	3.1693	1.161	1.150	1.161	1.121	1.239	50,862,293	1.1649	-5.95%
2012-01-27	0	3.360	3.360	3.370	3.350	3.720	9,191,000	32,398,115	3.5250	1.235	1.235	1.239	1.231	1.367	25,006,905	1.2956	-8.94%
2012-01-26	0	3.690	3.670	3.700	3.450	3.770	13,478,500	49,162,014	3.6474	1.356	1.349	1.360	1.268	1.386	36,672,350	1.3406	7.58%
2012-01-20	0	3.430	3.430	3.450	3.250	3.490	20,924,900	70,103,330	3.3502	1.261	1.261	1.268	1.195	1.283	56,932,541	1.2313	5.54%
2012-01-19	0	3.250	3.250	3.270	3.230	3.310	11,872,000	38,902,827	3.2769	1.195	1.195	1.202	1.187	1.217	32,301,379	1.2044	1.56%
2012-01-18	0	3.200	3.180	3.200	3.020	3.240	18,897,500	59,944,924	3.1721	1.176	1.169	1.176	1.110	1.191	51,416,384	1.1659	5.96%
2012-01-17	0	3.020	3.010	3.020	2.870	3.020	8,200,500	24,311,580	2.9646	1.110	1.106	1.110	1.055	1.110	22,311,949	1.0896	4.86%
2012-01-16	0	2.880	2.860	2.880	2.860	2.950	5,545,339	15,995,235	2.8844	1.059	1.051	1.059	1.051	1.084	15,087,778	1.0601	-2.70%
2012-01-13	0	2.960	2.950	2.970	2.820	2.980	7,102,500	20,655,023	2.9081	1.088	1.084	1.092	1.036	1.095	19,324,507	1.0689	3.86%
2012-01-12	0	2.850	2.840	2.850	2.790	2.870	2,894,500	8,219,281	2.8396	1.047	1.044	1.047	1.025	1.055	7,875,366	1.0437	0.71%
2012-01-11	0	2.830	2.820	2.830	2.760	2.850	6,763,400	18,980,532	2.8064	1.040	1.036	1.040	1.014	1.047	18,401,882	1.0314	1.07%
2012-01-10	0	2.800	2.800	2.810	2.680	2.820	7,924,000	21,846,495	2.7570	1.029	1.029	1.033	0.985	1.036	21,559,647	1.0133	3.70%
2012-01-09	0	2.700	2.680	2.710	2.570	2.710	3,502,000	9,275,790	2.6487	0.992	0.985	0.996	0.945	0.996	9,528,254	0.9735	4.65%
2012-01-06	0	2.580	2.570	2.580	2.550	2.620	3,992,000	10,364,781	2.5964	0.948	0.945	0.948	0.937	0.963	10,861,448	0.9543	-1.53%
2012-01-05	0	2.620	2.620	2.630	2.600	2.660	6,093,369	16,067,305	2.6369	0.963	0.963	0.967	0.956	0.978	16,578,860	0.9691	0.77%
2012-01-04	0	2.600	2.590	2.600	2.590	2.680	4,208,375	11,138,988	2.6469	0.956	0.952	0.956	0.952	0.985	11,450,161	0.9728	-1.52%
2012-01-03	0	2.640	2.620	2.640	2.610	2.690	2,939,230	7,782,606	2.6478	0.970	0.963	0.970	0.959	0.989	7,997,067	0.9732	0.76%
2011-12-30	0	2.620	2.610	2.630	2.610	2.690	3,400,758	8,973,584	2.6387	0.963	0.959	0.967	0.959	0.989	9,252,794	0.9698	-0.38%
2011-12-29	0	2.630	2.620	2.630	2.630	2.710	4,268,052	11,367,118	2.6633	0.967	0.963	0.967	0.967	0.996	11,612,531	0.9789	-2.95%
2011-12-28	0	2.710	2.710	2.720	2.640	2.740	7,299,039	19,650,298	2.6922	0.996	0.996	1.000	0.970	1.007	19,859,251	0.9895	0.37%
2011-12-23	0	2.700	2.680	2.690	2.610	2.740	13,056,792	35,052,514	2.6846	0.992	0.985	0.989	0.959	1.007	35,524,965	0.9867	3.85%
2011-12-22	0	2.600	2.570	2.600	2.440	2.640	15,975,137	41,367,267	2.5895	0.956	0.945	0.956	0.897	0.970	43,465,209	0.9517	5.26%
2011-12-21	0	2.470	2.480	2.490	2.440	2.510	7,647,565	18,931,208	2.4755	0.908	0.911	0.915	0.897	0.923	20,807,522	0.9098	2.92%
2011-12-20	0	2.400	2.400	2.410	2.400	2.560	11,873,700	29,197,188	2.4590	0.882	0.882	0.886	0.882	0.941	32,306,005	0.9038	-4.38%
2011-12-19	0	2.510	2.510	2.520	2.470	2.600	8,974,494	22,639,937	2.5227	0.923	0.923	0.926	0.908	0.956	24,417,835	0.9272	-5.28%
2011-12-16	0	2.650	2.650	2.660	2.590	2.740	27,060,129	72,071,040	2.6634	0.974	0.974	0.978	0.952	1.007	73,625,294	0.9789	1.92%
2011-12-15	0	2.600	2.580	2.600	2.580	2.660	15,265,000	39,991,538	2.6198	0.956	0.948	0.956	0.948	0.978	41,533,065	0.9629	-2.62%
2011-12-14	0	2.670	2.650	2.670	2.600	2.700	14,839,500	39,564,001	2.6661	0.981	0.974	0.981	0.956	0.992	40,375,364	0.9799	-1.84%
2011-12-13	0	2.720	2.710	2.740	2.700	2.780	6,197,502	17,047,117	2.7506	1.000	0.996	1.007	0.992	1.022	16,862,185	1.0110	-1.81%
2011-12-12	0	2.770	2.760	2.770	2.750	2.900	8,321,500	23,329,327	2.8035	1.018	1.014	1.018	1.011	1.066	22,641,166	1.0304	-2.12%
2011-12-09	0	2.830	2.810	2.830	2.790	2.890	5,412,000	15,294,213	2.8260	1.040	1.033	1.040	1.025	1.062	14,724,989	1.0387	-2.75%
2011-12-08	0	2.910	2.910	2.920	2.820	2.960	17,000,796	49,397,209	2.9056	1.070	1.070	1.073	1.036	1.088	46,255,825	1.0679	1.04%
2011-12-07	0	2.880	2.880	2.890	2.830	2.950	13,051,181	37,691,809	2.8880	1.059	1.059	1.062	1.040	1.084	35,509,699	1.0615	-1.03%
2011-12-06	0	2.910	2.900	2.910	2.880	3.080	11,740,877	34,392,103	2.9293	1.070	1.066	1.070	1.059	1.132	31,944,619	1.0766	-5.83%
2011-12-05	0	3.090	3.090	3.100	3.030	3.180	13,383,500	41,452,837	3.0973	1.136	1.136	1.139	1.114	1.169	36,413,874	1.1384	-0.64%
2011-12-02	0	3.110	3.110	3.120	2.830	3.200	32,419,105	97,380,521	3.0038	1.143	1.143	1.147	1.040	1.176	88,206,014	1.1040	7.61%
2011-12-01	0	2.890	2.880	2.910	2.740	2.970	43,136,258	120,840,157	2.8014	1.062	1.059	1.070	1.007	1.092	117,365,282	1.0296	15.14%
2011-11-30	0	2.510	2.510	2.530	2.340	2.590	92,728,946	228,306,332	2.4621	0.923	0.923	0.930	0.860	0.952	252,297,241	0.9049	0.80%
2011-11-29	0	2.490	2.490	2.500	2.370	2.520	22,309,500	54,824,249	2.4574	0.915	0.915	0.919	0.871	0.926	60,699,766	0.9032	1.22%
2011-11-28	0	2.460	2.470	2.480	2.410	2.510	19,415,500	47,763,964	2.4601	0.904	0.908	0.911	0.886	0.923	52,825,760	0.9042	2.07%
2011-11-25	0	2.410	2.400	2.410	2.350	2.480	10,447,500	25,165,238	2.4087	0.886	0.882	0.886	0.864	0.911	28,425,595	0.8853	-2.43%
2011-11-24	0	2.470	2.460	2.480	2.280	2.520	13,547,500	32,885,652	2.4274	0.908	0.904	0.911	0.838	0.926	36,860,085	0.8922	6.01%
2011-11-23	0	2.330	2.330	2.340	2.320	2.380	11,318,000	26,577,335	2.3482	0.856	0.856	0.860	0.853	0.875	30,794,054	0.8631	-2.51%
2011-11-22	0	2.390	2.390	2.400	2.370	2.480	13,610,500	32,770,685	2.4078	0.878	0.878	0.882	0.871	0.911	37,031,496	0.8849	-2.45%
2011-11-21	0	2.450	2.440	2.450	2.430	2.570	15,784,900	38,793,370	2.4576	0.900	0.897	0.900	0.893	0.945	42,947,611	0.9033	-5.04%
2011-11-18	0	2.580	2.570	2.580	2.570	2.630	6,335,500	16,377,117	2.5850	0.948	0.945	0.948	0.945	0.967	17,237,651	0.9501	-3.37%
2011-11-17	0	2.670	2.660	2.670	2.660	2.750	9,773,612	26,165,267	2.6771	0.981	0.978	0.981	0.978	1.011	26,592,078	0.9839	-2.91%
2011-11-16	0	2.750	2.740	2.750	2.690	2.890	14,402,863	39,475,510	2.7408	1.011	1.007	1.011	0.989	1.062	39,187,360	1.0074	-3.17%
2011-11-15	0	2.840	2.830	2.840	2.820	2.910	3,724,000	10,584,050	2.8421	1.044	1.040	1.044	1.036	1.070	10,132,272	1.0446	-1.73%
2011-11-14	0	2.890	2.880	2.890	2.880	2.960	4,019,500	11,708,265	2.9129	1.062	1.059	1.062	1.059	1.088	10,936,270	1.0706	2.48%
2011-11-11	0	2.820	2.810	2.820	2.810	2.930	9,955,960	28,510,048	2.8636	1.036	1.033	1.036	1.033	1.077	27,088,211	1.0525	-2.76%
2011-11-10	0	2.900	2.900	2.910	2.810	3.000	15,415,600	44,833,663	2.9083	1.066	1.066	1.070	1.033	1.103	41,942,818	1.0689	-8.23%
2011-11-09	0	3.160	3.150	3.160	3.100	3.290	15,915,460	50,572,828	3.1776	1.161	1.158	1.161	1.139	1.209	43,302,839	1.1679	0.00%
2011-11-08	0	3.160	3.160	3.170	3.110	3.250	6,128,100	19,480,440	3.1789	1.161	1.161	1.165	1.143	1.195	16,673,356	1.1684	-0.32%
2011-11-07	0	3.170	3.170	3.200	3.160	3.360	8,248,960	26,676,293	3.2339	1.165	1.165	1.176	1.161	1.235	22,443,799	1.1886	-5.09%
2011-11-04	0	3.340	3.330	3.340	3.330	3.470	10,702,702	36,105,579	3.3735	1.228	1.224	1.228	1.224	1.275	29,119,949	1.2399	1.83%
2011-11-03	0	3.280	3.280	3.290	3.230	3.480	23,866,486	79,968,764	3.3507	1.206	1.206	1.209	1.187	1.279	64,936,019	1.2315	-4.37%
2011-11-02	0	3.430	3.430	3.460	3.080	3.490	25,217,000	82,462,665	3.2701	1.261	1.261	1.272	1.132	1.283	68,610,502	1.2019	3.94%
2011-11-01	0	3.300	3.280	3.310	3.210	3.420	13,521,000	45,031,123	3.3305	1.213	1.206	1.217	1.180	1.257	36,787,984	1.2241	-3.51%
2011-10-31	0	3.420	3.420	3.430	3.210	3.480	29,737,434	99,392,864	3.3423	1.257	1.257	1.261	1.180	1.279	80,909,715	1.2284	1.79%
2011-10-28	0	3.360	3.340	3.370	3.170	3.500	36,972,426	123,505,443	3.3405	1.235	1.228	1.239	1.165	1.286	100,594,706	1.2278	7.69%
2011-10-27	0	3.120	3.110	3.120	2.840	3.170	37,976,500	115,561,605	3.0430	1.147	1.143	1.147	1.044	1.165	103,326,594	1.1184	8.71%
2011-10-26	0	2.870	2.860	2.870	2.700	2.900	19,208,900	54,179,154	2.8205	1.055	1.051	1.055	0.992	1.066	52,263,642	1.0367	1.06%
2011-10-25	0	2.840	2.820	2.840	2.760	2.900	14,681,486	41,347,501	2.8163	1.044	1.036	1.044	1.014	1.066	39,945,439	1.0351	-1.73%
2011-10-24	0	2.890	2.880	2.890	2.820	2.950	16,504,300	47,086,307	2.8530	1.062	1.059	1.062	1.036	1.084	44,904,957	1.0486	3.58%
2011-10-21	0	2.790	2.790	2.800	2.690	2.880	12,263,917	33,628,358	2.7421	1.025	1.025	1.029	0.989	1.059	33,367,708	1.0078	2.57%
2011-10-20	0	2.720	2.700	2.720	2.630	2.800	12,988,637	36,080,547	2.7779	1.000	0.992	1.000	0.967	1.029	35,339,529	1.0210	-3.55%
2011-10-19	0	2.820	2.820	2.830	2.820	2.950	6,490,139	18,679,499	2.8781	1.036	1.036	1.040	1.036	1.084	17,658,393	1.0578	-1.40%
2011-10-18	0	2.860	2.840	2.850	2.750	2.920	15,733,975	44,668,932	2.8390	1.051	1.044	1.047	1.011	1.073	42,809,054	1.0434	-7.14%
2011-10-17	0	3.080	3.060	3.070	2.980	3.200	14,097,000	43,406,026	3.0791	1.132	1.125	1.128	1.095	1.176	38,355,167	1.1317	5.12%
2011-10-14	0	2.930	2.930	2.940	2.840	3.110	22,359,143	65,994,382	2.9516	1.077	1.077	1.081	1.044	1.143	60,834,835	1.0848	-7.28%
2011-10-13	0	3.160	3.160	3.170	2.620	3.200	54,527,533	159,422,779	2.9237	1.161	1.161	1.165	0.963	1.176	148,358,703	1.0746	25.40%
2011-10-12	0	2.520	2.520	2.530	2.310	2.550	34,390,000	85,433,512	2.4843	0.926	0.926	0.930	0.849	0.937	93,568,432	0.9131	5.88%
2011-10-11	0	2.380	2.380	2.400	2.310	2.580	30,399,258	73,849,524	2.4293	0.875	0.875	0.882	0.849	0.948	82,710,408	0.8929	-3.25%
2011-10-10	0	2.460	2.460	2.470	2.420	2.650	17,568,316	43,751,110	2.4903	0.904	0.904	0.908	0.889	0.974	47,799,936	0.9153	-7.17%
2011-10-07	0	2.650	2.640	2.650	2.580	2.700	16,326,500	43,157,698	2.6434	0.974	0.970	0.974	0.948	0.992	44,421,198	0.9716	2.32%
2011-10-06	0	2.590	2.580	2.590	2.540	2.640	7,939,794	20,523,152	2.5848	0.952	0.948	0.952	0.934	0.970	21,602,619	0.9500	5.28%
2011-10-04	0	2.460	2.420	2.460	2.380	2.590	13,383,560	33,043,677	2.4690	0.904	0.889	0.904	0.875	0.952	36,414,037	0.9074	-1.99%
2011-10-03	0	2.510	2.530	2.560	2.500	2.810	3,216,000	8,454,274	2.6288	0.923	0.930	0.941	0.919	1.033	8,750,104	0.9662	-14.33%
2011-09-30	0	2.930	2.900	2.920	2.720	2.980	19,045,000	54,633,382	2.8686	1.077	1.066	1.073	1.000	1.095	51,817,703	1.0543	-1.01%
2011-09-28	0	2.960	2.940	2.960	2.600	2.960	8,279,885	23,324,876	2.8171	1.088	1.081	1.088	0.956	1.088	22,527,940	1.0354	11.70%
2011-09-27	0	2.650	2.640	2.650	2.550	2.730	10,358,500	27,095,560	2.6158	0.974	0.970	0.974	0.937	1.003	28,183,443	0.9614	1.92%
2011-09-26	0	2.600	2.580	2.600	2.570	2.850	7,372,886	19,839,112	2.6908	0.956	0.948	0.956	0.945	1.047	20,060,174	0.9890	-6.14%
2011-09-23	0	2.770	2.730	2.770	2.570	2.890	21,379,400	58,570,817	2.7396	1.018	1.003	1.018	0.945	1.062	58,169,146	1.0069	-2.81%
2011-09-22	0	2.850	2.890	2.940	2.790	3.200	21,197,500	60,535,670	2.8558	1.047	1.062	1.081	1.025	1.176	57,674,232	1.0496	-12.31%
2011-09-21	0	3.250	3.240	3.290	3.170	3.460	10,510,000	34,470,273	3.2798	1.195	1.191	1.209	1.165	1.272	28,595,645	1.2054	-6.34%
2011-09-20	0	3.470	3.500	3.510	3.430	3.720	5,792,870	20,468,748	3.5334	1.275	1.286	1.290	1.261	1.367	15,761,261	1.2987	-5.96%
2011-09-19	0	3.690	3.680	3.690	3.610	3.800	5,410,432	19,924,114	3.6825	1.356	1.353	1.356	1.327	1.397	14,720,722	1.3535	-1.86%
2011-09-16	0	3.760	3.760	3.770	3.720	3.890	5,555,580	21,041,898	3.7875	1.382	1.382	1.386	1.367	1.430	15,115,642	1.3921	1.08%
2011-09-15	0	3.720	3.710	3.720	3.580	4.100	12,899,001	48,446,154	3.7558	1.367	1.364	1.367	1.316	1.507	35,095,647	1.3804	-5.10%
2011-09-14	0	3.920	3.910	3.920	3.760	4.300	7,787,500	30,948,500	3.9741	1.441	1.437	1.441	1.382	1.580	21,188,257	1.4606	-3.45%
2011-09-12	0	4.060	4.050	4.060	3.970	4.090	2,231,000	9,002,668	4.0353	1.492	1.489	1.492	1.459	1.503	6,070,113	1.4831	-3.33%
2011-09-09	0	4.200	4.220	4.230	4.170	4.300	3,633,000	15,299,250	4.2112	1.544	1.551	1.555	1.533	1.580	9,884,679	1.5478	0.00%
2011-09-08	0	4.200	4.190	4.200	4.190	4.320	5,438,645	23,101,182	4.2476	1.544	1.540	1.544	1.540	1.588	14,797,484	1.5612	-0.47%
2011-09-07	0	4.220	4.210	4.220	4.100	4.410	6,541,342	27,758,247	4.2435	1.551	1.547	1.551	1.507	1.621	17,797,706	1.5597	1.44%
2011-09-06	0	4.160	4.150	4.160	4.110	4.260	2,329,300	9,683,374	4.1572	1.529	1.525	1.529	1.511	1.566	6,337,568	1.5279	-2.35%
2011-09-05	0	4.260	4.250	4.260	4.250	4.350	2,190,000	9,357,560	4.2729	1.566	1.562	1.566	1.562	1.599	5,958,560	1.5704	-2.96%
2011-09-02	0	4.390	4.380	4.390	4.370	4.530	4,868,750	21,688,588	4.4547	1.613	1.610	1.613	1.606	1.665	13,246,912	1.6373	-3.09%
2011-09-01	0	4.530	4.520	4.530	4.510	4.690	8,894,422	40,681,116	4.5738	1.665	1.661	1.665	1.658	1.724	24,199,975	1.6810	-1.31%
2011-08-31	0	4.590	4.580	4.590	4.400	4.700	5,254,771	23,881,596	4.5447	1.687	1.683	1.687	1.617	1.727	14,297,199	1.6704	3.61%
2011-08-30	0	4.430	4.420	4.430	4.300	4.490	7,267,500	31,974,345	4.3996	1.628	1.625	1.628	1.580	1.650	19,773,439	1.6170	4.48%
2011-08-29	0	4.240	4.250	4.260	4.170	4.380	5,046,500	21,251,450	4.2111	1.558	1.562	1.566	1.533	1.610	13,730,535	1.5478	-1.85%
2011-08-26	0	4.320	4.310	4.320	4.310	4.580	3,290,289	14,480,895	4.4011	1.588	1.584	1.588	1.584	1.683	8,952,230	1.6176	-2.92%
2011-08-25	0	4.450	4.450	4.470	4.440	4.620	3,980,000	17,968,019	4.5146	1.636	1.636	1.643	1.632	1.698	10,828,798	1.6593	-1.33%
2011-08-24	0	4.510	4.500	4.510	4.480	4.630	1,992,100	9,015,513	4.5256	1.658	1.654	1.658	1.647	1.702	5,420,113	1.6633	0.22%
2011-08-23	0	4.500	4.490	4.520	4.350	4.650	4,089,336	18,350,926	4.4875	1.654	1.650	1.661	1.599	1.709	11,126,280	1.6493	2.74%
2011-08-22	0	4.380	4.350	4.390	4.300	4.660	6,034,500	26,980,558	4.4711	1.610	1.599	1.613	1.580	1.713	16,418,689	1.6433	-4.78%
2011-08-19	0	4.600	4.580	4.590	4.520	4.610	4,679,500	21,446,870	4.5832	1.691	1.683	1.687	1.661	1.694	12,732,000	1.6845	-2.13%
2011-08-18	0	4.700	4.690	4.730	4.680	4.870	3,678,500	17,528,720	4.7652	1.727	1.724	1.738	1.720	1.790	10,008,476	1.7514	-2.08%
2011-08-17	0	4.800	4.820	4.850	4.750	5.050	3,504,450	17,166,554	4.8985	1.764	1.772	1.783	1.746	1.856	9,534,920	1.8004	-3.42%
2011-08-16	0	4.970	4.980	5.030	4.900	5.150	3,085,500	15,483,835	5.0183	1.827	1.830	1.849	1.801	1.893	8,395,039	1.8444	1.43%
2011-08-15	0	4.900	4.880	4.890	4.810	4.950	3,627,954	17,758,851	4.8950	1.801	1.794	1.797	1.768	1.819	9,870,950	1.7991	2.51%
2011-08-12	0	4.780	4.770	4.800	4.760	4.960	6,979,700	33,434,454	4.7902	1.757	1.753	1.764	1.749	1.823	18,990,392	1.7606	1.06%
2011-08-11	0	4.730	4.750	4.770	4.650	4.850	3,249,000	15,503,382	4.7717	1.738	1.746	1.753	1.709	1.783	8,839,891	1.7538	-1.66%
2011-08-10	0	4.810	4.810	4.830	4.800	4.990	4,561,105	22,127,526	4.8514	1.768	1.768	1.775	1.764	1.834	12,409,870	1.7831	3.00%
2011-08-09	0	4.670	4.670	4.740	4.530	4.900	5,312,017	25,176,273	4.7395	1.716	1.716	1.742	1.665	1.801	14,452,954	1.7419	-3.51%
2011-08-08	0	4.840	4.880	4.890	4.630	4.910	7,577,320	36,360,768	4.7986	1.779	1.794	1.797	1.702	1.805	20,616,399	1.7637	-2.81%
2011-08-05	0	4.980	4.970	4.990	4.820	5.110	3,966,500	19,716,230	4.9707	1.830	1.827	1.834	1.772	1.878	10,792,067	1.8269	-5.86%
2011-08-04	0	5.290	5.280	5.290	5.250	5.370	1,311,905	6,954,014	5.3007	1.944	1.941	1.944	1.930	1.974	3,569,436	1.9482	-0.38%
2011-08-03	0	5.310	5.310	5.350	5.300	5.500	4,739,399	25,453,038	5.3705	1.952	1.952	1.966	1.948	2.021	12,894,973	1.9739	-5.18%
2011-08-02	0	5.600	5.570	5.600	5.510	5.750	4,726,000	26,481,860	5.6034	2.058	2.047	2.058	2.025	2.113	12,858,517	2.0595	1.08%
2011-08-01	0	5.540	5.530	5.540	5.450	5.640	2,810,500	15,524,336	5.5237	2.036	2.032	2.036	2.003	2.073	7,646,818	2.0302	1.65%
2011-07-29	0	5.450	5.440	5.460	5.360	5.550	2,451,000	13,355,675	5.4491	2.003	1.999	2.007	1.970	2.040	6,668,689	2.0027	-0.91%
2011-07-28	0	5.500	5.480	5.500	5.460	5.600	2,949,000	16,190,632	5.4902	2.021	2.014	2.021	2.007	2.058	8,023,650	2.0179	-2.48%
2011-07-27	0	5.640	5.630	5.640	5.560	5.680	2,108,500	11,919,235	5.6529	2.073	2.069	2.073	2.044	2.088	5,736,814	2.0777	1.26%
2011-07-26	0	5.570	5.560	5.570	5.440	5.610	2,803,808	15,481,100	5.5215	2.047	2.044	2.047	1.999	2.062	7,628,611	2.0293	0.54%
2011-07-25	0	5.540	5.500	5.540	5.410	5.620	2,497,368	13,744,669	5.5037	2.036	2.021	2.036	1.988	2.066	6,794,848	2.0228	-0.54%
2011-07-22	0	5.570	5.550	5.610	5.410	5.650	3,363,000	18,811,545	5.5937	2.047	2.040	2.062	1.988	2.077	9,150,062	2.0559	1.46%
2011-07-21	0	5.490	5.490	5.500	5.350	5.500	1,608,000	8,762,117	5.4491	2.018	2.018	2.021	1.966	2.021	4,375,052	2.0027	1.86%
2011-07-20	0	5.390	5.390	5.400	5.340	5.500	8,287,750	44,569,957	5.3778	1.981	1.981	1.985	1.963	2.021	22,549,339	1.9766	1.32%
2011-07-19	0	5.320	5.320	5.330	5.260	5.440	9,156,911	49,189,737	5.3719	1.955	1.955	1.959	1.933	1.999	24,914,156	1.9744	-2.39%
2011-07-18	0	5.450	5.450	5.470	5.340	5.590	6,704,750	36,733,474	5.4787	2.003	2.003	2.010	1.963	2.055	18,242,307	2.0136	0.37%
2011-07-15	0	5.430	5.430	5.440	5.350	5.600	10,608,500	57,809,158	5.4493	1.996	1.996	1.999	1.966	2.058	28,863,644	2.0028	-4.23%
2011-07-14	0	5.670	5.680	5.700	5.580	5.790	4,802,500	27,223,991	5.6687	2.084	2.088	2.095	2.051	2.128	13,066,659	2.0835	0.00%
2011-07-13	0	5.670	5.660	5.680	5.500	5.840	9,215,000	52,355,874	5.6816	2.084	2.080	2.088	2.021	2.146	25,072,204	2.0882	0.53%
2011-07-12	0	5.640	5.630	5.640	5.410	5.670	7,906,000	43,790,597	5.5389	2.073	2.069	2.073	1.988	2.084	21,510,672	2.0358	-3.75%
2011-07-11	0	5.860	5.840	5.880	5.810	5.940	4,519,500	26,576,132	5.8803	2.154	2.146	2.161	2.135	2.183	12,296,671	2.1612	-0.85%
2011-07-08	0	5.910	5.900	5.920	5.690	5.920	7,650,500	44,698,200	5.8425	2.172	2.168	2.176	2.091	2.176	20,815,507	2.1474	2.78%
2011-07-07	0	5.750	5.740	5.750	5.600	5.820	6,257,500	35,948,398	5.7448	2.113	2.110	2.113	2.058	2.139	17,025,428	2.1115	0.52%
2011-07-06	0	5.720	5.690	5.740	5.580	5.740	4,917,207	27,988,778	5.6920	2.102	2.091	2.110	2.051	2.110	13,378,754	2.0920	-0.35%
2011-07-05	0	5.740	5.730	5.740	5.500	5.750	5,589,300	31,552,288	5.6451	2.110	2.106	2.110	2.021	2.113	15,207,387	2.0748	2.32%
2011-07-04	0	5.610	5.610	5.620	5.210	5.660	5,844,000	31,990,570	5.4741	2.062	2.062	2.066	1.915	2.080	15,900,376	2.0119	8.30%
2011-06-30	0	5.180	5.160	5.180	5.100	5.200	6,055,420	31,280,243	5.1657	1.904	1.896	1.904	1.874	1.911	16,475,608	1.8986	0.00%
2011-06-29	0	5.180	5.170	5.180	5.070	5.300	1,094,309	5,674,750	5.1857	1.904	1.900	1.904	1.863	1.948	2,977,400	1.9059	0.19%
2011-06-28	0	5.170	5.170	5.200	5.110	5.360	2,537,186	13,140,667	5.1792	1.900	1.900	1.911	1.878	1.970	6,903,185	1.9036	-2.27%
2011-06-27	0	5.290	5.280	5.290	5.200	5.350	4,433,500	23,444,815	5.2881	1.944	1.941	1.944	1.911	1.966	12,062,682	1.9436	2.12%
2011-06-24	0	5.180	5.170	5.190	4.980	5.320	4,727,500	24,468,192	5.1757	1.904	1.900	1.908	1.830	1.955	12,862,599	1.9023	4.23%
2011-06-23	0	4.970	4.930	4.980	4.720	4.980	2,398,000	11,725,055	4.8895	1.827	1.812	1.830	1.735	1.830	6,524,487	1.7971	2.05%
2011-06-22	0	4.870	4.830	4.870	4.780	4.930	2,019,265	9,789,288	4.8479	1.790	1.775	1.790	1.757	1.812	5,494,023	1.7818	-0.20%
2011-06-21	0	4.880	4.880	4.900	4.860	5.050	5,746,900	28,224,354	4.9112	1.794	1.794	1.801	1.786	1.856	15,636,186	1.8051	-0.81%
2011-06-20	0	4.920	4.920	4.930	4.770	5.000	8,057,000	39,202,870	4.8657	1.808	1.808	1.812	1.753	1.838	21,921,514	1.7883	0.61%
2011-06-17	0	4.890	4.890	4.900	4.830	5.020	5,881,144	28,945,808	4.9218	1.797	1.797	1.801	1.775	1.845	16,001,437	1.8090	-0.20%
2011-06-16	0	4.900	4.900	4.920	4.830	4.980	9,322,906	45,732,461	4.9054	1.801	1.801	1.808	1.775	1.830	25,365,795	1.8029	-1.01%
2011-06-15	0	4.950	4.950	4.960	4.870	5.050	11,652,668	57,165,259	4.9058	1.819	1.819	1.823	1.790	1.856	31,704,620	1.8031	2.91%
2011-06-14	0	4.810	4.800	4.820	4.450	4.850	10,921,312	51,647,358	4.7290	1.768	1.764	1.772	1.636	1.783	29,714,744	1.7381	5.48%
2011-06-13	0	4.560	4.540	4.560	4.450	4.570	3,763,155	16,980,544	4.5123	1.676	1.669	1.676	1.636	1.680	10,238,805	1.6584	-1.72%
2011-06-10	0	4.640	4.630	4.640	4.420	4.750	13,400,208	60,843,675	4.5405	1.705	1.702	1.705	1.625	1.746	36,459,333	1.6688	0.43%
2011-06-09	0	4.620	4.640	4.650	4.570	4.870	14,837,500	69,434,117	4.6796	1.698	1.705	1.709	1.680	1.790	40,369,922	1.7199	-4.55%
2011-06-08	0	4.840	4.830	4.850	4.750	4.950	8,022,000	38,983,560	4.8596	1.779	1.775	1.783	1.746	1.819	21,826,286	1.7861	-0.82%
2011-06-07	0	4.880	4.880	4.890	4.820	5.040	18,624,490	91,286,492	4.9014	1.794	1.794	1.797	1.772	1.852	50,673,578	1.8015	-4.13%
2011-06-03	0	5.090	5.080	5.090	5.040	5.320	5,181,000	26,520,575	5.1188	1.871	1.867	1.871	1.852	1.955	14,096,483	1.8814	-3.42%
2011-06-02	0	5.270	5.260	5.270	5.180	5.350	2,772,915	14,606,947	5.2677	1.937	1.933	1.937	1.904	1.966	7,544,557	1.9361	-1.83%
2011-06-01	0	5.500	5.480	5.500	5.450	5.570	3,230,033	17,783,870	5.5058	1.973	1.966	1.973	1.955	1.998	9,004,379	1.9750	-1.08%
2011-05-31	0	5.560	5.520	5.530	5.360	5.560	6,092,000	33,380,806	5.4794	1.994	1.980	1.984	1.923	1.994	16,982,698	1.9656	3.54%
2011-05-30	0	5.370	5.370	5.380	5.310	5.420	6,015,000	32,038,705	5.3265	1.926	1.926	1.930	1.905	1.944	16,768,045	1.9107	1.32%
2011-05-27	0	5.300	5.320	5.330	5.190	5.340	2,352,500	12,454,586	5.2942	1.901	1.908	1.912	1.862	1.916	6,558,076	1.8991	2.12%
2011-05-26	0	5.190	5.180	5.190	5.130	5.260	2,039,601	10,581,223	5.1879	1.862	1.858	1.862	1.840	1.887	5,685,806	1.8610	0.19%
2011-05-25	0	5.180	5.170	5.180	5.120	5.240	3,193,990	16,524,455	5.1736	1.858	1.855	1.858	1.837	1.880	8,903,901	1.8559	-0.19%
2011-05-24	0	5.190	5.190	5.200	5.120	5.250	3,610,975	18,756,661	5.1943	1.862	1.862	1.865	1.837	1.883	10,066,333	1.8633	0.39%
2011-05-23	0	5.170	5.160	5.170	5.040	5.300	7,395,500	38,072,102	5.1480	1.855	1.851	1.855	1.808	1.901	20,616,471	1.8467	-3.00%
2011-05-20	0	5.330	5.330	5.370	5.320	5.420	7,059,500	37,816,777	5.3569	1.912	1.912	1.926	1.908	1.944	19,679,803	1.9216	-1.11%
2011-05-19	0	5.390	5.380	5.390	5.330	5.570	4,059,000	21,968,802	5.4124	1.933	1.930	1.933	1.912	1.998	11,315,294	1.9415	-2.36%
2011-05-18	0	5.520	5.510	5.550	5.360	5.600	5,644,000	31,194,140	5.5270	1.980	1.977	1.991	1.923	2.009	15,733,806	1.9826	1.10%
2011-05-17	0	5.460	5.450	5.480	5.240	5.530	6,433,500	35,055,097	5.4488	1.959	1.955	1.966	1.880	1.984	17,934,699	1.9546	3.61%
2011-05-16	0	5.270	5.270	5.280	5.210	5.420	3,888,500	20,478,387	5.2664	1.890	1.890	1.894	1.869	1.944	10,839,990	1.8892	-2.04%
2011-05-13	0	5.380	5.360	5.400	5.260	5.450	4,984,780	26,709,494	5.3582	1.930	1.923	1.937	1.887	1.955	13,896,095	1.9221	-0.55%
2011-05-12	0	5.410	5.400	5.410	5.360	5.540	3,815,726	20,725,553	5.4316	1.941	1.937	1.941	1.923	1.987	10,637,118	1.9484	-3.39%
2011-05-11	0	5.600	5.600	5.610	5.500	5.690	10,948,916	61,511,336	5.6180	2.009	2.009	2.012	1.973	2.041	30,522,346	2.0153	2.00%
2011-05-09	0	5.490	5.490	5.500	5.390	5.560	7,389,467	40,579,528	5.4915	1.969	1.969	1.973	1.933	1.994	20,599,653	1.9699	1.86%
2011-05-06	0	5.390	5.380	5.400	5.250	5.500	8,051,379	43,223,369	5.3684	1.933	1.930	1.937	1.883	1.973	22,444,868	1.9258	2.47%
2011-05-05	0	5.260	5.260	5.270	5.250	5.480	9,142,311	48,888,176	5.3475	1.887	1.887	1.890	1.883	1.966	25,486,065	1.9182	-1.50%
2011-05-04	0	5.340	5.370	5.380	5.250	5.450	3,719,128	19,894,105	5.3491	1.916	1.926	1.930	1.883	1.955	10,367,831	1.9188	-2.02%
2011-05-03	0	5.450	5.440	5.450	5.420	5.690	2,829,858	15,550,280	5.4951	1.955	1.951	1.955	1.944	2.041	7,888,809	1.9712	-2.85%
2011-04-29	0	5.610	5.610	5.640	5.590	5.690	3,161,000	17,847,475	5.6461	2.012	2.012	2.023	2.005	2.041	8,811,935	2.0254	0.36%
2011-04-28	0	5.590	5.580	5.610	5.550	5.820	7,524,739	42,429,926	5.6387	2.005	2.002	2.012	1.991	2.088	20,976,752	2.0227	-2.95%
2011-04-27	0	5.760	5.750	5.770	5.730	5.880	5,769,688	33,416,458	5.7917	2.066	2.063	2.070	2.055	2.109	16,084,187	2.0776	0.17%
2011-04-26	0	5.750	5.740	5.760	5.690	5.900	6,573,433	37,832,106	5.7553	2.063	2.059	2.066	2.041	2.116	18,324,791	2.0645	-2.54%
2011-04-21	0	5.900	5.900	5.920	5.750	5.950	9,858,321	57,753,512	5.8584	2.116	2.116	2.124	2.063	2.134	27,482,089	2.1015	2.08%
2011-04-20	0	5.780	5.770	5.780	5.760	5.800	4,496,000	25,981,065	5.7787	2.073	2.070	2.073	2.066	2.081	12,533,521	2.0729	1.40%
2011-04-19	0	5.700	5.700	5.710	5.630	5.900	9,016,670	51,193,648	5.6777	2.045	2.045	2.048	2.020	2.116	25,135,815	2.0367	-3.23%
2011-04-18	0	5.890	5.870	5.900	5.870	6.040	6,052,749	35,776,831	5.9108	2.113	2.106	2.116	2.106	2.167	16,873,278	2.1203	-2.00%
2011-04-15	0	6.010	6.000	6.010	5.950	6.210	5,836,152	35,124,937	6.0185	2.156	2.152	2.156	2.134	2.228	16,269,469	2.1589	-3.22%
2011-04-14	0	6.210	6.160	6.210	5.910	6.220	6,165,500	37,969,750	6.1584	2.228	2.210	2.228	2.120	2.231	17,187,594	2.2091	2.81%
2011-04-13	0	6.040	6.030	6.040	5.890	6.070	2,472,500	14,834,980	6.0000	2.167	2.163	2.167	2.113	2.177	6,892,600	2.1523	1.17%
2011-04-12	0	5.970	5.950	5.970	5.860	6.100	8,603,200	51,662,465	6.0050	2.142	2.134	2.142	2.102	2.188	23,983,183	2.1541	-2.45%
2011-04-11	0	6.120	6.120	6.130	6.050	6.240	5,103,000	31,320,991	6.1378	2.195	2.195	2.199	2.170	2.238	14,225,658	2.2017	-0.81%
2011-04-08	0	6.170	6.160	6.180	6.020	6.240	4,817,500	29,589,018	6.1420	2.213	2.210	2.217	2.159	2.238	13,429,768	2.2032	0.33%
2011-04-07	0	6.150	6.140	6.150	6.050	6.240	6,979,613	42,739,933	6.1235	2.206	2.203	2.206	2.170	2.238	19,457,101	2.1966	-1.76%
2011-04-06	0	6.260	6.260	6.270	6.030	6.340	6,842,157	42,560,611	6.2203	2.246	2.246	2.249	2.163	2.274	19,073,914	2.2314	-0.32%
2011-04-04	0	6.280	6.270	6.280	6.220	6.410	7,369,000	46,133,438	6.2605	2.253	2.249	2.253	2.231	2.299	20,542,597	2.2457	1.78%
2011-04-01	0	6.170	6.140	6.200	6.090	6.330	5,940,074	36,620,282	6.1650	2.213	2.203	2.224	2.185	2.271	16,559,173	2.2115	-1.91%
2011-03-31	0	6.290	6.250	6.300	6.230	6.330	5,762,074	36,103,571	6.2657	2.256	2.242	2.260	2.235	2.271	16,062,962	2.2476	0.16%
2011-03-30	0	6.280	6.300	6.320	6.150	6.470	7,670,431	48,631,076	6.3401	2.253	2.260	2.267	2.206	2.321	21,382,898	2.2743	2.45%
2011-03-29	0	6.130	6.130	6.180	6.040	6.190	10,280,503	63,028,098	6.1308	2.199	2.199	2.217	2.167	2.220	28,659,008	2.1992	1.83%
2011-03-28	0	6.020	6.000	6.030	5.970	6.180	5,745,500	34,903,450	6.0749	2.159	2.152	2.163	2.142	2.217	16,016,758	2.1792	-0.17%
2011-03-25	0	6.030	6.030	6.040	5.920	6.200	9,981,147	60,809,628	6.0924	2.163	2.163	2.167	2.124	2.224	27,824,492	2.1855	0.84%
2011-03-24	0	5.980	5.970	5.980	5.880	6.050	9,918,000	59,188,175	5.9678	2.145	2.142	2.145	2.109	2.170	27,648,457	2.1407	0.50%
2011-03-23	0	5.950	5.930	5.950	5.720	6.000	13,924,000	82,209,306	5.9041	2.134	2.127	2.134	2.052	2.152	38,816,003	2.1179	3.12%
2011-03-22	0	5.770	5.760	5.770	5.540	5.830	10,416,371	59,495,505	5.7117	2.070	2.066	2.070	1.987	2.091	29,037,768	2.0489	1.76%
2011-03-21	0	5.670	5.640	5.670	5.450	5.730	14,386,000	81,330,668	5.6535	2.034	2.023	2.034	1.955	2.055	40,103,922	2.0280	5.59%
2011-03-18	0	5.370	5.350	5.380	5.070	5.400	12,680,500	66,927,850	5.2780	1.926	1.919	1.930	1.819	1.937	35,349,492	1.8933	5.29%
2011-03-17	0	5.100	5.090	5.100	5.000	5.130	4,851,498	24,674,675	5.0860	1.829	1.826	1.829	1.794	1.840	13,524,545	1.8244	-1.16%
2011-03-16	0	5.160	5.160	5.200	5.070	5.240	6,165,369	31,764,736	5.1521	1.851	1.851	1.865	1.819	1.880	17,187,229	1.8482	2.18%
2011-03-15	0	5.050	5.020	5.060	4.780	5.070	12,736,500	62,515,800	4.9084	1.812	1.801	1.815	1.715	1.819	35,505,603	1.7607	-0.79%
2011-03-14	0	5.090	5.090	5.130	5.010	5.140	4,570,921	23,109,399	5.0557	1.826	1.826	1.840	1.797	1.844	12,742,379	1.8136	-0.97%
2011-03-11	0	5.140	5.120	5.160	5.090	5.250	7,072,500	36,399,748	5.1467	1.844	1.837	1.851	1.826	1.883	19,716,043	1.8462	-3.38%
2011-03-10	0	5.320	5.300	5.360	5.210	5.400	5,022,000	26,514,683	5.2797	1.908	1.901	1.923	1.869	1.937	13,999,854	1.8939	-1.48%
2011-03-09	0	5.400	5.360	5.370	5.300	5.440	6,894,828	36,920,581	5.3548	1.937	1.923	1.926	1.901	1.951	19,220,746	1.9209	2.27%
2011-03-08	0	5.280	5.260	5.300	5.140	5.300	3,992,500	20,902,192	5.2354	1.894	1.887	1.901	1.844	1.901	11,129,912	1.8780	1.73%
2011-03-07	0	5.190	5.160	5.200	5.080	5.300	2,049,476	10,619,449	5.1815	1.862	1.851	1.865	1.822	1.901	5,713,334	1.8587	-1.33%
2011-03-04	0	5.260	5.260	5.270	5.180	5.270	5,786,000	30,290,805	5.2352	1.887	1.887	1.890	1.858	1.890	16,129,660	1.8780	2.14%
2011-03-03	0	5.150	5.140	5.150	5.010	5.220	6,626,500	34,043,713	5.1375	1.847	1.844	1.847	1.797	1.873	18,472,726	1.8429	3.00%
2011-03-02	0	5.000	4.990	5.000	4.910	5.080	6,988,700	34,724,941	4.9687	1.794	1.790	1.794	1.761	1.822	19,482,433	1.7824	-3.10%
2011-03-01	0	5.160	5.130	5.160	5.000	5.170	5,165,368	26,443,401	5.1194	1.851	1.840	1.851	1.794	1.855	14,399,522	1.8364	2.58%
2011-02-28	0	5.030	5.010	5.030	4.750	5.040	10,250,000	50,691,705	4.9455	1.804	1.797	1.804	1.704	1.808	28,573,975	1.7741	3.50%
2011-02-25	0	4.860	4.850	4.860	4.670	4.880	6,260,600	30,236,809	4.8297	1.743	1.740	1.743	1.675	1.751	17,452,705	1.7325	3.40%
2011-02-24	0	4.700	4.690	4.730	4.660	4.870	17,562,002	83,535,142	4.7566	1.686	1.682	1.697	1.672	1.747	48,957,678	1.7063	-3.69%
2011-02-23	0	4.880	4.860	4.870	4.780	5.200	23,684,407	115,487,802	4.8761	1.751	1.743	1.747	1.715	1.865	66,025,137	1.7491	-5.24%
2011-02-22	0	5.150	5.130	5.160	5.100	5.290	9,151,500	47,088,364	5.1454	1.847	1.840	1.851	1.829	1.898	25,511,681	1.8458	-3.92%
2011-02-21	0	5.360	5.330	5.360	5.280	5.490	8,036,708	43,317,317	5.3899	1.923	1.912	1.923	1.894	1.969	22,403,970	1.9335	-3.60%
2011-02-18	0	5.560	5.540	5.550	5.320	5.590	9,730,556	53,369,128	5.4847	1.994	1.987	1.991	1.908	2.005	27,125,918	1.9675	2.77%
2011-02-17	0	5.410	5.400	5.410	5.300	5.700	12,813,500	69,389,140	5.4153	1.941	1.937	1.941	1.901	2.045	35,720,256	1.9426	-3.22%
2011-02-16	0	5.590	5.590	5.600	5.540	5.720	4,755,000	26,613,935	5.5970	2.005	2.005	2.009	1.987	2.052	13,255,537	2.0078	-1.06%
2011-02-15	0	5.650	5.650	5.660	5.600	5.750	2,742,500	15,515,835	5.6576	2.027	2.027	2.030	2.009	2.063	7,645,281	2.0295	-0.88%
2011-02-14	0	5.700	5.700	5.710	5.500	5.770	8,928,200	50,663,888	5.6746	2.045	2.045	2.048	1.973	2.070	24,889,187	2.0356	4.97%
2011-02-11	0	5.430	5.420	5.430	5.260	5.550	12,565,283	67,536,651	5.3749	1.948	1.944	1.948	1.887	1.991	35,028,301	1.9281	-1.63%
2011-02-10	0	5.520	5.510	5.530	5.500	5.730	4,789,500	26,589,650	5.5517	1.980	1.977	1.984	1.973	2.055	13,351,712	1.9915	-3.33%
2011-02-09	0	5.710	5.700	5.770	5.670	5.900	8,642,612	49,844,259	5.7673	2.048	2.045	2.070	2.034	2.116	24,093,052	2.0688	-2.73%
2011-02-08	0	5.870	5.850	5.910	5.800	6.080	4,362,500	25,708,620	5.8931	2.106	2.099	2.120	2.081	2.181	12,161,362	2.1140	-3.29%
2011-02-07	0	6.070	6.050	6.070	6.020	6.160	7,220,161	43,903,764	6.0807	2.177	2.170	2.177	2.159	2.210	20,127,678	2.1813	0.00%
2011-02-02	0	6.070	6.070	6.080	5.860	6.080	7,241,541	43,634,067	6.0255	2.177	2.177	2.181	2.102	2.181	20,187,279	2.1615	3.76%
2011-02-01	0	5.850	5.850	5.860	5.800	5.860	4,413,100	25,728,112	5.8299	2.099	2.099	2.102	2.081	2.102	12,302,420	2.0913	0.86%
2011-01-31	0	5.800	5.800	5.810	5.720	5.880	12,050,079	69,632,007	5.7786	2.081	2.081	2.084	2.052	2.109	33,592,064	2.0729	-1.36%
2011-01-28	0	5.880	5.880	5.890	5.860	6.110	10,543,619	62,348,905	5.9134	2.109	2.109	2.113	2.102	2.192	29,392,498	2.1213	-2.49%
2011-01-27	0	6.030	6.010	6.030	5.990	6.260	12,662,886	77,394,214	6.1119	2.163	2.156	2.163	2.149	2.246	35,300,389	2.1924	-5.78%
2011-01-26	0	6.400	6.400	6.420	6.320	6.560	3,754,500	24,018,630	6.3973	2.296	2.296	2.303	2.267	2.353	10,466,438	2.2948	-1.54%
2011-01-25	0	6.500	6.510	6.520	6.500	6.640	2,733,000	17,937,749	6.5634	2.332	2.335	2.339	2.332	2.382	7,618,797	2.3544	-1.07%
2011-01-24	0	6.570	6.540	6.580	6.480	6.610	6,067,000	39,746,413	6.5512	2.357	2.346	2.360	2.324	2.371	16,913,005	2.3501	1.55%
2011-01-21	0	6.470	6.470	6.480	6.440	6.590	7,044,273	45,870,906	6.5118	2.321	2.321	2.324	2.310	2.364	19,637,354	2.3359	-1.97%
2011-01-20	0	6.600	6.570	6.600	6.550	6.750	4,006,500	26,461,630	6.6047	2.368	2.357	2.368	2.350	2.421	11,168,940	2.3692	-0.90%
2011-01-19	0	6.660	6.670	6.680	6.520	6.700	3,717,000	24,585,749	6.6144	2.389	2.393	2.396	2.339	2.403	10,361,899	2.3727	1.06%
2011-01-18	0	6.590	6.580	6.610	6.550	6.690	3,921,200	25,942,445	6.6159	2.364	2.360	2.371	2.350	2.400	10,931,148	2.3733	-0.15%
2011-01-17	0	6.600	6.600	6.610	6.540	6.820	3,847,945	25,500,847	6.6271	2.368	2.368	2.371	2.346	2.446	10,726,935	2.3773	-1.35%
2011-01-14	0	6.690	6.690	6.700	6.670	6.850	5,539,500	37,649,728	6.7966	2.400	2.400	2.403	2.393	2.457	15,442,491	2.4381	0.60%
2011-01-13	0	6.650	6.650	6.660	6.530	6.800	8,369,568	55,613,721	6.6448	2.385	2.385	2.389	2.342	2.439	23,331,885	2.3836	-1.19%
2011-01-12	0	6.730	6.710	6.720	6.570	6.800	25,872,655	172,953,465	6.6848	2.414	2.407	2.411	2.357	2.439	72,125,326	2.3980	1.66%
2011-01-11	0	6.620	6.610	6.620	6.590	6.840	5,706,000	38,304,178	6.7130	2.375	2.371	2.375	2.364	2.454	15,906,644	2.4081	-2.79%
2011-01-10	0	6.810	6.800	6.820	6.760	6.850	9,142,000	62,297,359	6.8144	2.443	2.439	2.446	2.425	2.457	25,485,198	2.4445	-0.73%
2011-01-07	0	6.860	6.870	6.880	6.350	6.940	18,580,186	126,694,645	6.8188	2.461	2.464	2.468	2.278	2.490	51,796,075	2.4460	-0.58%
2011-01-06	0	6.900	6.890	6.900	6.620	7.050	25,904,777	180,245,554	6.9580	2.475	2.472	2.475	2.375	2.529	72,214,873	2.4960	3.45%
2011-01-05	0	6.670	6.630	6.680	6.350	6.690	9,395,930	61,608,639	6.5569	2.393	2.378	2.396	2.278	2.400	26,193,080	2.3521	3.89%
2011-01-04	0	6.420	6.400	6.440	6.150	6.480	15,572,000	99,298,970	6.3768	2.303	2.296	2.310	2.206	2.324	43,410,140	2.2875	2.88%
2011-01-03	0	6.240	6.200	6.240	5.820	6.310	7,675,200	47,229,998	6.1536	2.238	2.224	2.238	2.088	2.264	21,396,192	2.2074	5.41%
2010-12-31	0	5.920	5.920	5.990	5.820	6.030	5,550,656	32,948,252	5.9359	2.124	2.124	2.149	2.088	2.163	15,473,591	2.1293	0.51%
2010-12-30	0	5.890	5.890	5.900	5.820	5.950	2,887,500	16,990,107	5.8840	2.113	2.113	2.116	2.088	2.134	8,049,498	2.1107	0.00%
2010-12-29	0	5.890	5.920	5.930	5.720	5.930	3,175,793	18,568,292	5.8468	2.113	2.124	2.127	2.052	2.127	8,853,174	2.0974	1.90%
2010-12-28	0	5.780	5.780	5.790	5.750	5.910	2,322,000	13,453,925	5.7941	2.073	2.073	2.077	2.063	2.120	6,473,051	2.0785	-2.53%
2010-12-24	0	5.930	5.900	5.960	5.870	5.980	1,419,500	8,393,133	5.9127	2.127	2.116	2.138	2.106	2.145	3,957,147	2.1210	-0.17%
2010-12-23	0	5.940	5.920	5.960	5.900	6.040	2,232,000	13,300,260	5.9589	2.131	2.124	2.138	2.116	2.167	6,222,157	2.1376	-1.16%
2010-12-22	0	6.010	6.010	6.020	5.910	6.050	4,059,000	24,312,023	5.9897	2.156	2.156	2.159	2.120	2.170	11,315,294	2.1486	0.67%
2010-12-21	0	5.970	5.950	5.970	5.720	6.000	14,996,585	87,954,164	5.8649	2.142	2.134	2.142	2.052	2.152	41,806,053	2.1039	-0.50%
2010-12-20	0	6.000	5.940	6.010	5.900	6.030	2,360,276	14,049,796	5.9526	2.152	2.131	2.156	2.116	2.163	6,579,753	2.1353	0.33%
2010-12-17	0	5.980	5.960	6.010	5.890	6.150	5,793,500	34,592,303	5.9709	2.145	2.138	2.156	2.113	2.206	16,150,568	2.1419	-0.99%
2010-12-16	0	6.040	6.020	6.040	6.000	6.250	4,714,500	28,543,163	6.0543	2.167	2.159	2.167	2.152	2.242	13,142,635	2.1718	-3.05%
2010-12-15	0	6.230	6.230	6.240	6.140	6.310	4,035,250	24,984,476	6.1916	2.235	2.235	2.238	2.203	2.264	11,249,086	2.2210	-1.11%
2010-12-14	0	6.300	6.300	6.310	6.280	6.400	5,154,262	32,626,711	6.3300	2.260	2.260	2.264	2.253	2.296	14,368,561	2.2707	-1.10%
2010-12-13	0	6.370	6.370	6.380	6.270	6.500	2,623,109	16,761,569	6.3900	2.285	2.285	2.289	2.249	2.332	7,312,454	2.2922	-0.31%
2010-12-10	0	6.390	6.360	6.420	6.300	6.490	3,253,900	20,699,319	6.3614	2.292	2.281	2.303	2.260	2.328	9,070,913	2.2819	-1.08%
2010-12-09	0	6.460	6.450	6.460	6.340	6.500	2,761,500	17,826,066	6.4552	2.317	2.314	2.317	2.274	2.332	7,698,247	2.3156	0.94%
2010-12-08	0	6.400	6.340	6.400	6.290	6.500	3,566,300	22,699,883	6.3651	2.296	2.274	2.296	2.256	2.332	9,941,792	2.2833	0.00%
2010-12-07	0	6.400	6.370	6.400	6.310	6.500	4,271,000	27,339,422	6.4012	2.296	2.285	2.296	2.264	2.332	11,906,287	2.2962	-1.39%
2010-12-06	0	6.490	6.480	6.490	6.150	6.550	10,579,607	68,302,417	6.4560	2.328	2.324	2.328	2.206	2.350	29,492,822	2.3159	6.22%
2010-12-03	0	6.110	6.090	6.110	6.080	6.440	9,455,209	59,041,479	6.2443	2.192	2.185	2.192	2.181	2.310	26,358,332	2.2400	-5.12%
2010-12-02	0	6.440	6.430	6.460	6.150	6.600	15,038,000	96,333,516	6.4060	2.310	2.307	2.317	2.206	2.368	41,921,506	2.2979	5.57%
2010-12-01	0	6.100	6.080	6.090	5.650	6.170	16,332,968	97,376,307	5.9619	2.188	2.181	2.185	2.027	2.213	45,531,494	2.1387	5.35%
2010-11-30	0	5.790	5.790	5.800	5.650	5.800	16,401,000	93,840,475	5.7216	2.077	2.077	2.081	2.027	2.081	45,721,148	2.0525	-0.86%
2010-11-29	0	5.840	5.820	5.840	5.620	5.940	10,240,900	58,766,090	5.7384	2.095	2.088	2.095	2.016	2.131	28,548,607	2.0585	-1.18%
2010-11-26	0	5.910	5.940	5.950	5.870	6.060	3,589,000	21,305,305	5.9363	2.120	2.131	2.134	2.106	2.174	10,005,073	2.1295	-1.83%
2010-11-25	0	6.020	6.020	6.060	5.950	6.140	6,746,600	40,758,478	6.0413	2.159	2.159	2.174	2.134	2.203	18,807,530	2.1671	-0.82%
2010-11-24	0	6.070	6.060	6.070	6.050	6.400	3,582,500	22,097,289	6.1681	2.177	2.174	2.177	2.170	2.296	9,986,953	2.2126	-3.65%
2010-11-23	0	6.300	6.250	6.310	6.130	6.340	3,310,800	20,704,975	6.2538	2.260	2.242	2.264	2.199	2.274	9,229,533	2.2433	0.32%
2010-11-22	0	6.280	6.260	6.290	6.120	6.290	2,153,597	13,427,317	6.2348	2.253	2.246	2.256	2.195	2.256	6,003,593	2.2365	-1.26%
2010-11-19	0	6.360	6.320	6.370	6.300	6.550	4,082,623	26,225,109	6.4236	2.281	2.267	2.285	2.260	2.350	11,381,148	2.3043	-1.70%
2010-11-18	0	6.470	6.440	6.500	6.200	6.510	4,664,590	29,642,458	6.3548	2.321	2.310	2.332	2.224	2.335	13,003,500	2.2796	3.19%
2010-11-17	0	6.270	6.220	6.270	6.100	6.480	3,098,816	19,452,097	6.2773	2.249	2.231	2.249	2.188	2.324	8,638,584	2.2518	-1.57%
2010-11-16	0	6.370	6.350	6.400	6.310	6.560	7,000,500	44,830,245	6.4039	2.285	2.278	2.296	2.264	2.353	19,515,328	2.2972	-2.90%
2010-11-15	0	6.560	6.520	6.570	6.520	6.780	6,390,500	42,691,899	6.6805	2.353	2.339	2.357	2.339	2.432	17,814,828	2.3964	-3.24%
2010-11-12	0	6.780	6.750	6.780	6.650	6.900	7,122,500	48,630,211	6.8277	2.432	2.421	2.432	2.385	2.475	19,855,428	2.4492	-2.45%
2010-11-11	0	6.950	6.970	6.980	6.780	6.980	11,464,844	78,967,896	6.8878	2.493	2.500	2.504	2.432	2.504	31,960,601	2.4708	1.76%
2010-11-10	0	6.830	6.830	6.840	6.820	7.240	12,435,500	86,525,869	6.9580	2.450	2.450	2.454	2.446	2.597	34,666,504	2.4960	-4.21%
2010-11-09	0	7.130	7.080	7.130	6.950	7.250	11,718,583	83,585,854	7.1328	2.558	2.540	2.558	2.493	2.601	32,667,951	2.5587	1.71%
2010-11-08	0	7.010	6.960	7.010	6.800	7.040	10,585,960	73,548,885	6.9478	2.515	2.497	2.515	2.439	2.525	29,510,532	2.4923	4.01%
2010-11-05	0	6.740	6.730	6.740	6.550	6.780	11,047,233	74,006,236	6.6991	2.418	2.414	2.418	2.350	2.432	30,796,425	2.4031	3.69%
2010-11-04	0	6.500	6.470	6.510	6.420	6.680	6,749,500	44,310,100	6.5649	2.332	2.321	2.335	2.303	2.396	18,815,614	2.3550	0.15%
2010-11-03	0	6.490	6.460	6.490	6.290	6.500	6,721,000	42,793,495	6.3671	2.328	2.317	2.328	2.256	2.332	18,736,164	2.2840	3.67%
2010-11-02	0	6.260	6.260	6.280	6.250	6.350	3,485,110	21,958,062	6.3005	2.246	2.246	2.253	2.242	2.278	9,715,458	2.2601	-0.32%
2010-11-01	0	6.280	6.270	6.280	6.150	6.340	3,277,355	20,602,206	6.2862	2.253	2.249	2.253	2.206	2.274	9,136,298	2.2550	2.28%
2010-10-29	0	6.140	6.100	6.160	5.980	6.230	3,271,647	19,966,051	6.1028	2.203	2.188	2.210	2.145	2.235	9,120,386	2.1892	-1.13%
2010-10-28	0	6.210	6.190	6.230	6.180	6.280	504,500	3,138,375	6.2208	2.228	2.220	2.235	2.217	2.253	1,406,397	2.2315	0.16%
2010-10-27	0	6.200	6.160	6.240	6.150	6.440	4,881,500	30,409,119	6.2295	2.224	2.210	2.238	2.206	2.310	13,608,181	2.2346	-2.05%
2010-10-26	0	6.330	6.300	6.320	6.130	6.340	8,469,973	52,514,800	6.2001	2.271	2.260	2.267	2.199	2.274	23,611,785	2.2241	0.32%
2010-10-25	0	6.310	6.300	6.320	6.230	6.430	4,520,720	28,598,058	6.3260	2.264	2.260	2.267	2.235	2.307	12,602,433	2.2692	0.00%
2010-10-22	0	6.310	6.310	6.320	6.250	6.460	5,275,300	33,405,611	6.3325	2.264	2.264	2.267	2.242	2.317	14,705,979	2.2716	-0.16%
2010-10-21	0	6.320	6.310	6.320	6.310	6.500	4,279,500	27,188,390	6.3532	2.267	2.264	2.267	2.264	2.332	11,929,983	2.2790	-1.56%
2010-10-20	0	6.420	6.390	6.420	6.320	6.500	8,552,850	55,515,410	6.4909	2.303	2.292	2.303	2.267	2.332	23,842,822	2.3284	-3.75%
2010-10-19	0	6.670	6.670	6.680	6.590	6.740	6,618,467	44,217,135	6.6809	2.393	2.393	2.396	2.364	2.418	18,450,333	2.3965	0.00%
2010-10-18	0	6.670	6.610	6.670	6.400	6.720	5,854,525	38,554,170	6.5854	2.393	2.371	2.393	2.296	2.411	16,320,688	2.3623	2.14%
2010-10-15	0	6.530	6.520	6.530	6.460	6.650	6,109,078	40,262,917	6.5907	2.342	2.339	2.342	2.317	2.385	17,030,306	2.3642	0.93%
2010-10-14	0	6.470	6.420	6.470	6.410	6.590	7,423,000	48,155,366	6.4873	2.321	2.303	2.321	2.299	2.364	20,693,133	2.3271	0.00%
2010-10-13	0	6.470	6.460	6.470	6.270	6.550	9,400,600	60,678,593	6.4548	2.321	2.317	2.321	2.249	2.350	26,206,098	2.3154	4.35%
2010-10-12	0	6.200	6.190	6.200	6.090	6.300	1,826,283	11,289,902	6.1819	2.224	2.220	2.224	2.185	2.260	5,091,138	2.2176	-0.80%
2010-10-11	0	6.250	6.220	6.250	6.200	6.350	2,184,000	13,695,798	6.2710	2.242	2.231	2.242	2.224	2.278	6,088,347	2.2495	-0.64%
2010-10-08	0	6.290	6.240	6.280	6.170	6.370	3,372,514	21,105,102	6.2580	2.256	2.238	2.253	2.213	2.285	9,401,574	2.2448	-0.47%
2010-10-07	0	6.320	6.310	6.320	6.280	6.440	10,852,663	68,891,014	6.3478	2.267	2.264	2.267	2.253	2.310	30,254,021	2.2771	0.32%
2010-10-06	0	6.300	6.280	6.290	6.080	6.300	8,602,774	52,992,238	6.1599	2.260	2.253	2.256	2.181	2.260	23,981,995	2.2097	4.13%
2010-10-05	0	6.050	6.040	6.050	5.930	6.060	4,481,000	26,933,368	6.0106	2.170	2.167	2.170	2.127	2.174	12,491,706	2.1561	0.83%
2010-10-04	0	6.000	5.990	6.000	5.960	6.140	7,152,354	43,214,055	6.0419	2.152	2.149	2.152	2.138	2.203	19,938,652	2.1674	0.84%
2010-09-30	0	5.950	5.930	5.950	5.830	6.060	13,494,000	79,850,435	5.9175	2.134	2.127	2.134	2.091	2.174	37,617,290	2.1227	-2.94%
2010-09-29	0	6.130	6.130	6.140	6.030	6.170	9,545,500	58,130,211	6.0898	2.199	2.199	2.203	2.163	2.213	26,610,037	2.1845	-0.65%
2010-09-28	0	6.170	6.140	6.170	6.060	6.310	8,672,000	53,474,172	6.1663	2.213	2.203	2.213	2.174	2.264	24,174,977	2.2120	-2.83%
2010-09-27	0	6.350	6.340	6.350	6.170	6.390	10,699,422	67,730,110	6.3303	2.278	2.274	2.278	2.213	2.292	29,826,831	2.2708	3.08%
2010-09-24	0	6.160	6.140	6.160	6.050	6.210	4,439,000	27,328,030	6.1563	2.210	2.203	2.210	2.170	2.228	12,374,622	2.2084	-0.16%
2010-09-22	0	6.170	6.170	6.190	6.130	6.250	4,006,500	24,784,708	6.1861	2.213	2.213	2.220	2.199	2.242	11,168,940	2.2191	0.49%
2010-09-21	0	6.140	6.160	6.190	6.020	6.190	5,761,416	35,168,001	6.1041	2.203	2.210	2.220	2.159	2.220	16,061,127	2.1896	-0.16%
2010-09-20	0	6.150	6.130	6.140	5.870	6.170	7,371,530	44,266,334	6.0050	2.206	2.199	2.203	2.106	2.213	20,549,650	2.1541	1.32%
2010-09-17	0	6.070	6.070	6.080	5.990	6.200	10,855,500	65,763,715	6.0581	2.177	2.177	2.181	2.149	2.224	30,261,930	2.1732	-2.41%
2010-09-16	0	6.220	6.200	6.210	6.130	6.260	4,810,500	29,835,805	6.2022	2.231	2.224	2.228	2.199	2.246	13,410,254	2.2249	-0.32%
2010-09-15	0	6.240	6.210	6.240	6.190	6.380	4,963,767	30,945,546	6.2343	2.238	2.228	2.238	2.220	2.289	13,837,517	2.2364	0.48%
2010-09-14	0	6.210	6.210	6.250	6.180	6.400	9,340,000	58,551,040	6.2688	2.228	2.228	2.242	2.217	2.296	26,037,163	2.2487	0.16%
2010-09-13	0	6.200	6.180	6.200	6.120	6.280	4,802,000	29,814,415	6.2087	2.224	2.217	2.224	2.195	2.253	13,386,559	2.2272	1.47%
2010-09-10	0	6.110	6.100	6.110	6.100	6.220	13,930,655	85,858,034	6.1632	2.192	2.188	2.192	2.188	2.231	38,834,555	2.2109	-0.65%
2010-09-09	0	6.150	6.130	6.150	6.050	6.200	10,356,500	63,496,095	6.1310	2.206	2.199	2.206	2.170	2.224	28,870,865	2.1993	1.15%
2010-09-08	0	6.080	6.060	6.070	5.980	6.120	6,544,240	39,736,716	6.0720	2.181	2.174	2.177	2.145	2.195	18,243,410	2.1781	0.16%
2010-09-07	0	6.070	6.060	6.070	6.000	6.120	9,343,996	56,700,656	6.0681	2.177	2.174	2.177	2.152	2.195	26,048,303	2.1768	0.17%
2010-09-06	0	6.060	6.050	6.060	5.810	6.120	12,562,601	75,757,516	6.0304	2.174	2.170	2.174	2.084	2.195	35,020,824	2.1632	4.48%
2010-09-03	0	5.800	5.780	5.790	5.650	5.850	11,783,500	67,900,169	5.7623	2.081	2.073	2.077	2.027	2.099	32,848,920	2.0670	3.02%
2010-09-02	0	5.630	5.620	5.630	5.560	5.670	9,347,714	52,369,221	5.6024	2.020	2.016	2.020	1.994	2.034	26,058,668	2.0097	3.11%
2010-09-01	0	5.460	5.460	5.510	5.310	5.520	34,431,535	187,169,663	5.4360	1.959	1.959	1.977	1.905	1.980	95,984,958	1.9500	0.55%
2010-08-31	0	5.430	5.280	5.290	5.290	5.600	57,975,000	319,514,728	5.5113	1.948	1.894	1.898	1.898	2.009	161,617,190	1.9770	-2.69%
2010-08-30	0	5.580	5.570	5.580	5.570	5.660	10,309,584	58,059,189	5.6316	2.002	1.998	2.002	1.998	2.030	28,740,078	2.0201	0.72%
2010-08-27	0	5.540	5.510	5.550	5.370	5.570	13,424,300	73,802,108	5.4977	1.987	1.977	1.991	1.926	1.998	37,422,986	1.9721	2.40%
2010-08-26	0	5.410	5.400	5.410	5.310	5.550	12,239,000	66,646,928	5.4455	1.941	1.937	1.941	1.905	1.991	34,118,720	1.9534	-1.46%
2010-08-25	0	5.490	5.460	5.490	5.440	5.560	9,229,000	50,462,675	5.4678	1.969	1.959	1.969	1.951	1.994	25,727,728	1.9614	-0.36%
2010-08-24	0	5.510	5.500	5.540	5.430	5.560	13,138,500	72,339,130	5.5059	1.977	1.973	1.987	1.948	1.994	36,626,260	1.9751	-0.18%
2010-08-23	0	5.520	5.510	5.520	5.430	5.580	12,806,500	70,254,504	5.4858	1.980	1.977	1.980	1.948	2.002	35,700,742	1.9679	-0.18%
2010-08-20	0	5.530	5.530	5.540	5.410	5.550	7,843,407	42,965,204	5.4779	1.984	1.984	1.987	1.941	1.991	21,865,104	1.9650	-0.54%
2010-08-19	0	5.560	5.590	5.600	5.430	5.750	6,791,348	37,439,291	5.5128	1.994	2.005	2.009	1.948	2.063	18,932,274	1.9775	0.00%
2010-08-18	0	5.560	5.520	5.560	5.500	5.670	31,650,700	175,405,742	5.5419	1.994	1.980	1.994	1.973	2.034	88,232,811	1.9880	4.32%
2010-08-17	0	5.330	5.330	5.340	5.300	5.420	7,964,000	42,576,905	5.3462	1.912	1.912	1.916	1.901	1.944	22,201,282	1.9178	-0.19%
2010-08-16	0	5.340	5.330	5.340	5.190	5.370	10,345,000	54,844,705	5.3016	1.916	1.912	1.916	1.862	1.926	28,838,807	1.9018	2.69%
2010-08-13	0	5.200	5.210	5.220	5.120	5.270	6,724,500	35,051,935	5.2126	1.865	1.869	1.873	1.837	1.890	18,745,921	1.8698	0.78%
2010-08-12	0	5.160	5.150	5.160	4.970	5.250	12,491,358	63,876,434	5.1137	1.851	1.847	1.851	1.783	1.883	34,822,220	1.8344	0.98%
2010-08-11	0	5.110	5.110	5.120	5.080	5.290	10,273,600	52,685,447	5.1282	1.833	1.833	1.837	1.822	1.898	28,639,765	1.8396	-3.40%
2010-08-10	0	5.290	5.260	5.280	5.130	5.460	15,285,700	80,079,950	5.2389	1.898	1.887	1.894	1.840	1.959	42,612,020	1.8793	-3.11%
2010-08-09	0	5.460	5.440	5.460	5.380	5.550	10,705,500	58,231,245	5.4394	1.959	1.951	1.959	1.930	1.991	29,843,774	1.9512	-1.09%
2010-08-06	0	5.520	5.500	5.550	5.450	5.600	11,909,000	65,586,041	5.5073	1.980	1.973	1.991	1.955	2.009	33,198,777	1.9756	-1.95%
2010-08-05	0	5.630	5.620	5.630	5.600	5.710	5,554,500	31,332,115	5.6409	2.020	2.016	2.020	2.009	2.048	15,484,307	2.0235	-1.75%
2010-08-04	0	5.730	5.700	5.740	5.620	5.900	4,642,860	26,530,496	5.7143	2.055	2.045	2.059	2.016	2.116	12,942,923	2.0498	-1.38%
2010-08-03	0	5.810	5.770	5.800	5.730	5.930	6,592,222	38,217,555	5.7974	2.084	2.070	2.081	2.055	2.127	18,377,169	2.0796	-0.34%
2010-08-02	0	5.830	5.830	5.850	5.690	5.850	4,514,000	26,028,490	5.7662	2.091	2.091	2.099	2.041	2.099	12,583,700	2.0684	1.39%
2010-07-30	0	5.750	5.760	5.770	5.480	5.880	8,365,000	47,323,990	5.6574	2.063	2.066	2.070	1.966	2.109	23,319,151	2.0294	-1.37%
2010-07-29	0	5.830	5.820	5.850	5.750	5.920	2,594,300	15,050,223	5.8013	2.091	2.088	2.099	2.063	2.124	7,232,143	2.0810	0.52%
2010-07-28	0	5.800	5.800	5.810	5.720	5.910	4,623,500	26,992,190	5.8380	2.081	2.081	2.084	2.052	2.120	12,888,953	2.0942	1.22%
2010-07-27	0	5.730	5.730	5.750	5.590	5.830	7,525,649	42,536,554	5.6522	2.055	2.055	2.063	2.005	2.091	20,979,288	2.0275	0.00%
2010-07-26	0	5.730	5.710	5.750	5.660	6.000	12,207,500	70,809,480	5.8005	2.055	2.048	2.063	2.030	2.152	34,030,907	2.0807	-2.88%
2010-07-23	0	5.900	5.890	5.900	5.780	6.070	21,519,500	128,096,077	5.9526	2.116	2.113	2.116	2.073	2.177	59,990,015	2.1353	2.25%
2010-07-22	0	5.770	5.790	5.800	5.630	5.850	15,914,000	91,112,829	5.7253	2.070	2.077	2.081	2.020	2.099	44,363,535	2.0538	0.52%
2010-07-21	0	5.740	5.740	5.750	5.600	5.820	8,795,506	50,160,199	5.7029	2.059	2.059	2.063	2.009	2.088	24,519,275	2.0457	2.32%
2010-07-20	0	5.610	5.590	5.620	5.460	5.620	7,408,731	41,095,410	5.5469	2.012	2.005	2.016	1.959	2.016	20,653,355	1.9898	2.56%
2010-07-19	0	5.470	5.460	5.470	5.240	5.480	8,661,650	46,803,929	5.4036	1.962	1.959	1.962	1.880	1.966	24,146,124	1.9384	1.11%
2010-07-16	0	5.410	5.410	5.420	5.380	5.500	7,596,523	41,375,639	5.4467	1.941	1.941	1.944	1.930	1.973	21,176,864	1.9538	1.50%
2010-07-15	0	5.330	5.320	5.330	5.240	5.400	8,383,500	44,587,946	5.3185	1.912	1.908	1.912	1.880	1.937	23,370,724	1.9079	0.95%
2010-07-14	0	5.280	5.270	5.280	5.240	5.350	4,113,575	21,699,950	5.2752	1.894	1.890	1.894	1.880	1.919	11,467,433	1.8923	1.54%
2010-07-13	0	5.200	5.190	5.200	5.160	5.290	3,257,000	17,010,075	5.2226	1.865	1.862	1.865	1.851	1.898	9,079,555	1.8734	-1.70%
2010-07-12	0	5.290	5.260	5.300	5.200	5.490	4,188,150	22,482,204	5.3681	1.898	1.887	1.901	1.865	1.969	11,675,326	1.9256	0.00%
2010-07-09	0	5.290	5.280	5.290	5.130	5.380	9,409,132	49,510,508	5.2620	1.898	1.894	1.898	1.840	1.930	26,229,883	1.8876	3.12%
2010-07-08	0	5.130	5.120	5.140	5.090	5.180	3,040,000	15,606,717	5.1338	1.840	1.837	1.844	1.826	1.858	8,474,623	1.8416	0.79%
2010-07-07	0	5.090	5.090	5.110	5.030	5.120	3,071,944	15,603,077	5.0792	1.826	1.826	1.833	1.804	1.837	8,563,673	1.8220	0.59%
2010-07-06	0	5.060	5.050	5.060	4.950	5.100	6,103,500	30,828,534	5.0510	1.815	1.812	1.815	1.776	1.829	17,014,757	1.8119	2.43%
2010-07-05	0	4.940	4.940	4.960	4.890	5.000	4,661,340	23,093,193	4.9542	1.772	1.772	1.779	1.754	1.794	12,994,440	1.7772	-0.40%
2010-07-02	0	4.960	4.960	4.970	4.860	5.080	9,169,482	45,536,760	4.9661	1.779	1.779	1.783	1.743	1.822	25,561,810	1.7814	2.06%
2010-06-30	0	4.860	4.860	4.870	4.830	4.990	7,555,412	37,074,161	4.9070	1.743	1.743	1.747	1.733	1.790	21,062,259	1.7602	-2.99%
2010-06-29	0	5.010	4.990	5.030	4.950	5.150	15,951,000	80,892,240	5.0713	1.797	1.790	1.804	1.776	1.847	44,466,680	1.8192	-0.20%
2010-06-28	0	5.020	5.010	5.030	4.820	5.130	9,453,439	47,867,527	5.0635	1.801	1.797	1.804	1.729	1.840	26,353,398	1.8164	2.66%
2010-06-25	0	4.890	4.890	4.910	4.760	4.910	2,787,000	13,490,655	4.8406	1.754	1.754	1.761	1.707	1.761	7,769,333	1.7364	-0.41%
2010-06-24	0	4.910	4.910	4.920	4.900	4.980	3,931,550	19,396,693	4.9336	1.761	1.761	1.765	1.758	1.786	10,960,001	1.7698	-1.80%
2010-06-23	0	5.000	4.990	5.000	4.900	5.000	1,345,672	6,660,445	4.9495	1.794	1.790	1.794	1.758	1.794	3,751,336	1.7755	-0.99%
2010-06-22	0	5.050	5.010	5.050	4.980	5.080	4,341,290	21,866,724	5.0369	1.812	1.797	1.812	1.786	1.822	12,102,235	1.8068	0.20%
2010-06-21	0	5.040	5.040	5.060	4.770	5.180	13,588,500	67,790,603	4.9888	1.808	1.808	1.815	1.711	1.858	37,880,728	1.7896	7.69%
2010-06-18	0	4.680	4.690	4.700	4.660	4.770	1,927,839	9,105,282	4.7231	1.679	1.682	1.686	1.672	1.711	5,374,246	1.6942	0.00%
2010-06-17	0	4.680	4.680	4.700	4.620	4.750	3,751,500	17,524,358	4.6713	1.679	1.679	1.686	1.657	1.704	10,458,075	1.6757	0.65%
2010-06-15	0	4.650	4.620	4.680	4.600	4.720	4,848,083	22,651,374	4.6722	1.668	1.657	1.679	1.650	1.693	13,515,025	1.6760	1.31%
2010-06-14	0	4.590	4.590	4.600	4.500	4.690	1,252,542	5,746,813	4.5881	1.647	1.647	1.650	1.614	1.682	3,491,717	1.6458	1.77%
2010-06-11	0	4.510	4.510	4.540	4.480	4.570	3,251,042	14,737,577	4.5332	1.618	1.618	1.629	1.607	1.639	9,062,946	1.6261	1.81%
2010-06-10	0	4.430	4.420	4.440	4.350	4.470	1,399,615	6,204,813	4.4332	1.589	1.586	1.593	1.560	1.603	3,901,714	1.5903	0.23%
2010-06-09	0	4.420	4.390	4.420	4.300	4.460	3,779,000	16,544,540	4.3780	1.586	1.575	1.586	1.542	1.600	10,534,737	1.5705	1.61%
2010-06-08	0	4.350	4.340	4.350	4.330	4.440	1,937,500	8,493,255	4.3836	1.560	1.557	1.560	1.553	1.593	5,401,178	1.5725	0.23%
2010-06-07	0	4.340	4.350	4.370	4.300	4.410	4,040,000	17,550,463	4.3442	1.557	1.560	1.568	1.542	1.582	11,262,328	1.5583	-3.56%
2010-06-04	0	4.500	4.500	4.510	4.350	4.520	6,138,500	27,421,400	4.4671	1.614	1.614	1.618	1.560	1.621	17,112,326	1.6024	2.27%
2010-06-03	0	4.400	4.380	4.420	4.370	4.500	3,619,706	15,933,759	4.4019	1.578	1.571	1.586	1.568	1.614	10,090,672	1.5791	0.92%
2010-06-02	0	4.360	4.380	4.390	4.280	4.440	3,632,000	15,813,895	4.3540	1.564	1.571	1.575	1.535	1.593	10,124,944	1.5619	0.93%
2010-06-01	0	4.320	4.320	4.330	4.250	4.480	5,644,500	24,422,186	4.3267	1.550	1.550	1.553	1.525	1.607	15,735,200	1.5521	-0.53%
2010-05-31	0	4.400	4.390	4.400	4.310	4.590	4,471,000	20,009,325	4.4754	1.558	1.554	1.558	1.526	1.625	12,627,643	1.5846	-1.79%
2010-05-28	0	4.480	4.470	4.480	4.450	4.750	15,443,500	70,661,615	4.5755	1.586	1.583	1.586	1.576	1.682	43,617,761	1.6200	-1.97%
2010-05-27	0	4.570	4.570	4.580	4.180	4.900	21,101,500	96,035,560	4.5511	1.618	1.618	1.622	1.480	1.735	59,597,902	1.6114	6.53%
2010-05-26	0	4.290	4.290	4.300	4.080	4.300	17,175,259	71,809,618	4.1810	1.519	1.519	1.522	1.445	1.522	48,508,845	1.4803	5.67%
2010-05-25	0	4.060	4.060	4.090	4.060	4.240	16,348,000	67,380,226	4.1216	1.438	1.438	1.448	1.438	1.501	46,172,381	1.4593	-3.79%
2010-05-24	0	4.220	4.210	4.220	4.070	4.290	12,690,722	53,385,160	4.2066	1.494	1.491	1.494	1.441	1.519	35,842,969	1.4894	7.93%
2010-05-20	0	3.910	3.910	3.930	3.800	4.100	6,107,500	24,298,725	3.9785	1.384	1.384	1.391	1.345	1.452	17,249,683	1.4086	-4.40%
2010-05-19	0	4.090	4.080	4.120	4.040	4.200	5,621,500	23,044,155	4.0993	1.448	1.445	1.459	1.430	1.487	15,877,052	1.4514	-1.92%
2010-05-18	0	4.170	4.160	4.200	3.900	4.220	5,961,500	24,529,065	4.1146	1.476	1.473	1.487	1.381	1.494	16,837,329	1.4568	3.99%
2010-05-17	0	4.010	3.980	4.020	3.930	4.100	6,175,000	24,597,445	3.9834	1.420	1.409	1.423	1.391	1.452	17,440,326	1.4104	-2.67%
2010-05-14	0	4.120	4.100	4.120	4.020	4.200	4,038,000	16,543,100	4.0969	1.459	1.452	1.459	1.423	1.487	11,404,702	1.4506	-0.72%
2010-05-13	0	4.150	4.110	4.150	4.080	4.170	2,751,000	11,365,805	4.1315	1.469	1.455	1.469	1.445	1.476	7,769,771	1.4628	2.22%
2010-05-12	0	4.060	4.050	4.070	3.950	4.240	4,439,000	18,003,205	4.0557	1.438	1.434	1.441	1.399	1.501	12,537,264	1.4360	-1.69%
2010-05-11	0	4.130	4.130	4.140	4.020	4.250	5,949,500	24,575,995	4.1308	1.462	1.462	1.466	1.423	1.505	16,803,437	1.4626	-0.72%
2010-05-10	0	4.160	4.180	4.190	3.970	4.190	6,594,000	27,007,430	4.0958	1.473	1.480	1.484	1.406	1.484	18,623,726	1.4502	3.48%
2010-05-07	0	4.020	4.000	4.030	3.700	4.100	13,376,500	53,491,705	3.9989	1.423	1.416	1.427	1.310	1.452	37,779,842	1.4159	3.34%
2010-05-06	0	3.890	3.880	3.890	3.720	4.000	9,148,631	35,383,998	3.8677	1.377	1.374	1.377	1.317	1.416	25,838,884	1.3694	-0.51%
2010-05-05	0	3.910	3.900	3.910	3.830	4.000	22,829,907	89,612,354	3.9252	1.384	1.381	1.384	1.356	1.416	64,479,518	1.3898	-5.10%
2010-05-04	0	4.120	4.100	4.110	4.050	4.500	19,848,000	83,192,727	4.1915	1.459	1.452	1.455	1.434	1.593	56,057,586	1.4841	-7.00%
2010-05-03	0	4.430	4.440	4.450	4.390	4.540	4,557,500	20,289,775	4.4520	1.569	1.572	1.576	1.554	1.607	12,871,949	1.5763	-3.70%
2010-04-30	0	4.600	4.580	4.630	4.510	4.670	13,436,238	61,533,114	4.5796	1.629	1.622	1.639	1.597	1.653	37,948,562	1.6215	0.22%
2010-04-29	0	4.590	4.570	4.590	4.450	4.650	15,651,000	71,600,964	4.5748	1.625	1.618	1.625	1.576	1.646	44,203,813	1.6198	2.00%
2010-04-28	0	4.500	4.490	4.500	4.420	4.550	13,139,269	59,104,819	4.4983	1.593	1.590	1.593	1.565	1.611	37,109,820	1.5927	-2.81%
2010-04-27	0	4.630	4.620	4.630	4.610	4.810	12,617,500	59,240,406	4.6951	1.639	1.636	1.639	1.632	1.703	35,636,164	1.6624	-3.54%
2010-04-26	0	4.800	4.790	4.800	4.750	4.930	20,826,238	100,306,773	4.8164	1.700	1.696	1.700	1.682	1.746	58,820,467	1.7053	-0.62%
2010-04-23	0	4.830	4.820	4.830	4.760	4.970	6,217,000	30,132,072	4.8467	1.710	1.707	1.710	1.685	1.760	17,558,949	1.7161	-2.62%
2010-04-22	0	4.960	4.950	4.980	4.750	5.020	8,784,500	42,797,410	4.8719	1.756	1.753	1.763	1.682	1.777	24,810,453	1.7250	0.20%
2010-04-21	0	4.950	4.940	4.950	4.930	5.090	9,621,500	47,963,470	4.9850	1.753	1.749	1.753	1.746	1.802	27,174,429	1.7650	-2.17%
2010-04-20	0	5.060	5.030	5.080	4.930	5.080	6,303,500	31,640,690	5.0195	1.792	1.781	1.799	1.746	1.799	17,803,254	1.7772	1.81%
2010-04-19	0	4.970	4.960	4.970	4.880	5.300	23,057,012	115,079,032	4.9911	1.760	1.756	1.760	1.728	1.877	65,120,941	1.7672	-7.62%
2010-04-16	0	5.380	5.380	5.430	5.260	5.520	18,102,000	97,851,716	5.4056	1.905	1.905	1.923	1.862	1.954	51,126,281	1.9139	-4.61%
2010-04-15	0	5.640	5.630	5.640	5.560	5.800	11,366,000	64,086,527	5.6384	1.997	1.993	1.997	1.969	2.054	32,101,498	1.9964	-2.42%
2010-04-14	0	5.780	5.780	5.810	5.760	5.930	4,103,000	23,829,110	5.8077	2.046	2.046	2.057	2.039	2.100	11,588,285	2.0563	-2.03%
2010-04-13	0	5.900	5.900	5.910	5.750	5.920	7,142,000	41,875,875	5.8633	2.089	2.089	2.093	2.036	2.096	20,171,467	2.0760	1.90%
2010-04-12	0	5.790	5.770	5.810	5.740	5.950	7,699,500	44,860,000	5.8264	2.050	2.043	2.057	2.032	2.107	21,746,039	2.0629	-2.36%
2010-04-09	0	5.930	5.930	5.940	5.800	5.950	7,332,880	43,125,871	5.8812	2.100	2.100	2.103	2.054	2.107	20,710,578	2.0823	-0.17%
2010-04-08	0	5.940	5.910	5.940	5.830	5.970	6,660,000	39,400,870	5.9160	2.103	2.093	2.103	2.064	2.114	18,810,133	2.0947	1.54%
2010-04-07	0	5.850	5.850	5.870	5.840	5.990	10,029,945	59,306,083	5.9129	2.071	2.071	2.078	2.068	2.121	28,328,018	2.0935	0.34%
2010-04-01	0	5.830	5.830	5.850	5.650	5.850	10,140,225	58,187,913	5.7383	2.064	2.064	2.071	2.000	2.071	28,639,487	2.0317	3.37%
2010-03-31	0	5.640	5.600	5.640	5.600	5.730	11,125,500	63,179,400	5.6788	1.997	1.983	1.997	1.983	2.029	31,422,243	2.0107	-0.53%
2010-03-30	0	5.670	5.640	5.680	5.560	5.700	12,341,553	69,672,932	5.6454	2.008	1.997	2.011	1.969	2.018	34,856,795	1.9988	1.25%
2010-03-29	0	5.600	5.600	5.630	5.300	5.640	21,319,500	117,794,705	5.5252	1.983	1.983	1.993	1.877	1.997	60,213,609	1.9563	5.66%
2010-03-26	0	5.300	5.290	5.300	5.200	5.330	11,188,500	58,810,065	5.2563	1.877	1.873	1.877	1.841	1.887	31,600,176	1.8611	0.00%
2010-03-25	0	5.300	5.290	5.300	5.270	5.440	4,952,622	26,261,482	5.3025	1.877	1.873	1.877	1.866	1.926	13,987,910	1.8774	-2.57%
2010-03-24	0	5.440	5.410	5.420	5.340	5.520	8,086,424	43,999,704	5.4412	1.926	1.915	1.919	1.891	1.954	22,838,846	1.9265	1.87%
2010-03-23	0	5.340	5.300	5.350	5.280	5.600	8,168,000	44,152,280	5.4055	1.891	1.877	1.894	1.869	1.983	23,069,244	1.9139	-2.55%
2010-03-22	0	5.480	5.470	5.480	5.460	5.700	3,053,151	16,957,766	5.5542	1.940	1.937	1.940	1.933	2.018	8,623,150	1.9665	-3.35%
2010-03-19	0	5.670	5.600	5.680	5.540	5.690	3,622,000	20,327,700	5.6123	2.008	1.983	2.011	1.962	2.015	10,229,775	1.9871	2.72%
2010-03-18	0	5.520	5.520	5.540	5.500	5.620	5,179,787	28,768,137	5.5539	1.954	1.954	1.962	1.947	1.990	14,629,502	1.9664	0.18%
2010-03-17	0	5.510	5.500	5.540	5.400	5.600	5,010,993	27,414,418	5.4709	1.951	1.947	1.962	1.912	1.983	14,152,770	1.9370	2.23%
2010-03-16	0	5.390	5.380	5.410	5.380	5.560	2,918,000	15,876,475	5.4409	1.908	1.905	1.915	1.905	1.969	8,241,437	1.9264	-1.28%
2010-03-15	0	5.460	5.460	5.480	5.430	5.590	3,186,000	17,440,940	5.4742	1.933	1.933	1.940	1.923	1.979	8,998,361	1.9382	-1.97%
2010-03-12	0	5.570	5.540	5.570	5.520	5.650	2,790,000	15,565,575	5.5791	1.972	1.962	1.972	1.954	2.000	7,879,921	1.9753	-0.54%
2010-03-11	0	5.600	5.590	5.600	5.580	5.840	7,817,500	44,189,376	5.6526	1.983	1.979	1.983	1.976	2.068	22,079,312	2.0014	-0.36%
2010-03-10	0	5.620	5.600	5.640	5.540	5.720	21,636,112	122,670,545	5.6697	1.990	1.983	1.997	1.962	2.025	61,107,830	2.0074	2.00%
2010-03-09	0	5.510	5.490	5.510	5.380	5.530	6,278,000	34,277,135	5.4599	1.951	1.944	1.951	1.905	1.958	17,731,234	1.9332	2.04%
2010-03-08	0	5.400	5.390	5.400	5.360	5.490	4,824,500	26,085,385	5.4069	1.912	1.908	1.912	1.898	1.944	13,626,049	1.9144	1.12%
2010-03-05	0	5.340	5.330	5.340	5.290	5.430	5,734,500	30,498,080	5.3184	1.891	1.887	1.891	1.873	1.923	16,196,202	1.8830	0.38%
2010-03-04	0	5.320	5.310	5.320	5.240	5.480	4,733,500	25,287,395	5.3422	1.884	1.880	1.884	1.855	1.940	13,369,034	1.8915	-0.75%
2010-03-03	0	5.360	5.350	5.360	5.340	5.550	5,395,000	29,122,290	5.3980	1.898	1.894	1.898	1.891	1.965	15,237,338	1.9112	-2.01%
2010-03-02	0	5.470	5.470	5.480	5.390	5.540	19,078,600	104,195,663	5.4614	1.937	1.937	1.940	1.908	1.962	53,884,536	1.9337	1.48%
2010-03-01	0	5.390	5.370	5.390	5.230	5.410	11,995,731	64,191,522	5.3512	1.908	1.901	1.908	1.852	1.915	33,880,075	1.8947	4.46%
2010-02-26	0	5.160	5.150	5.180	5.140	5.250	7,660,300	39,758,597	5.1902	1.827	1.823	1.834	1.820	1.859	21,635,325	1.8377	0.78%
2010-02-25	0	5.120	5.120	5.160	4.950	5.190	8,054,020	40,669,057	5.0495	1.813	1.813	1.827	1.753	1.838	22,747,326	1.7879	3.02%
2010-02-24	0	4.970	4.960	4.970	4.930	5.030	6,686,953	33,253,385	4.9729	1.760	1.756	1.760	1.746	1.781	18,886,258	1.7607	-1.78%
2010-02-23	0	5.060	5.060	5.080	4.800	5.130	9,267,065	46,069,380	4.9713	1.792	1.792	1.799	1.700	1.816	26,173,382	1.7602	2.43%
2010-02-22	0	4.940	4.950	4.960	4.930	5.040	3,436,200	17,044,987	4.9604	1.749	1.753	1.756	1.746	1.784	9,705,012	1.7563	1.02%
2010-02-19	0	4.890	4.890	4.900	4.880	5.150	7,208,000	36,056,115	5.0022	1.731	1.731	1.735	1.728	1.823	20,357,874	1.7711	-3.93%
2010-02-18	0	5.090	5.090	5.100	5.080	5.240	2,492,500	12,827,930	5.1466	1.802	1.802	1.806	1.799	1.855	7,039,678	1.8222	-2.12%
2010-02-17	0	5.200	5.200	5.210	4.970	5.350	18,406,942	95,326,356	5.1788	1.841	1.841	1.845	1.760	1.894	51,987,542	1.8336	5.48%
2010-02-12	0	4.930	4.920	4.930	4.900	5.070	7,938,500	39,639,655	4.9933	1.746	1.742	1.746	1.735	1.795	22,421,057	1.7680	1.44%
2010-02-11	0	4.860	4.820	4.860	4.760	4.950	8,806,500	42,848,660	4.8656	1.721	1.707	1.721	1.685	1.753	24,872,588	1.7227	2.97%
2010-02-10	0	4.720	4.720	4.730	4.640	4.790	7,349,500	34,557,190	4.7020	1.671	1.671	1.675	1.643	1.696	20,757,519	1.6648	-0.21%
2010-02-09	0	4.730	4.720	4.730	4.460	4.730	18,522,000	84,977,785	4.5879	1.675	1.671	1.675	1.579	1.675	52,312,505	1.6244	2.16%
2010-02-08	0	4.630	4.620	4.680	4.510	4.770	7,572,500	35,284,700	4.6596	1.639	1.636	1.657	1.597	1.689	21,387,347	1.6498	-1.28%
2010-02-05	0	4.690	4.690	4.700	4.670	4.900	12,073,015	56,988,706	4.7203	1.661	1.661	1.664	1.653	1.735	34,098,351	1.6713	-4.67%
2010-02-04	0	4.920	4.910	4.920	4.900	5.020	7,262,197	35,996,244	4.9567	1.742	1.738	1.742	1.735	1.777	20,510,945	1.7550	-1.01%
2010-02-03	0	4.970	4.950	4.970	4.830	5.040	21,283,034	105,448,872	4.9546	1.760	1.753	1.760	1.710	1.784	60,110,616	1.7542	2.05%
2010-02-02	0	4.870	4.870	4.880	4.830	4.980	9,981,826	48,807,936	4.8897	1.724	1.724	1.728	1.710	1.763	28,192,114	1.7313	2.31%
2010-02-01	0	4.760	4.750	4.780	4.550	4.780	10,253,000	47,965,645	4.6782	1.685	1.682	1.692	1.611	1.692	28,958,002	1.6564	0.85%
2010-01-29	0	4.720	4.720	4.750	4.610	4.780	6,033,000	28,318,025	4.6939	1.671	1.671	1.682	1.632	1.692	17,039,269	1.6619	-1.05%
2010-01-28	0	4.770	4.770	4.810	4.610	4.820	7,481,750	35,503,065	4.7453	1.689	1.689	1.703	1.632	1.707	21,131,038	1.6801	3.70%
2010-01-27	0	4.600	4.600	4.620	4.500	4.740	14,385,500	66,384,630	4.6147	1.629	1.629	1.636	1.593	1.678	40,629,605	1.6339	-2.95%
2010-01-26	0	4.740	4.740	4.750	4.530	4.960	12,762,194	59,900,190	4.6936	1.678	1.678	1.682	1.604	1.756	36,044,830	1.6618	-2.87%
2010-01-25	0	4.880	4.830	4.880	4.640	4.890	18,954,300	89,990,363	4.7478	1.728	1.710	1.728	1.643	1.731	53,533,470	1.6810	1.46%
2010-01-22	0	4.810	4.820	4.830	4.730	4.900	21,998,922	105,851,888	4.8117	1.703	1.707	1.710	1.675	1.735	62,132,530	1.7036	-4.94%
2010-01-21	0	5.060	5.050	5.060	4.970	5.190	16,778,500	85,407,125	5.0903	1.792	1.788	1.792	1.760	1.838	47,388,261	1.8023	-2.69%
2010-01-20	0	5.200	5.190	5.200	5.100	5.420	15,700,731	82,774,347	5.2720	1.841	1.838	1.841	1.806	1.919	44,344,270	1.8666	-2.07%
2010-01-19	0	5.310	5.300	5.310	5.220	5.340	6,990,000	36,994,046	5.2924	1.880	1.877	1.880	1.848	1.891	19,742,167	1.8739	1.92%
2010-01-18	0	5.210	5.200	5.210	5.050	5.330	10,048,000	52,582,510	5.2331	1.845	1.841	1.845	1.788	1.887	28,379,012	1.8529	0.97%
2010-01-15	0	5.160	5.150	5.160	5.030	5.250	22,656,630	116,660,496	5.1491	1.827	1.823	1.827	1.781	1.859	63,990,124	1.8231	1.78%
2010-01-14	0	5.070	5.030	5.070	5.030	5.260	27,970,824	144,082,110	5.1512	1.795	1.781	1.795	1.781	1.862	78,999,238	1.8238	-3.61%
2010-01-13	0	5.260	5.250	5.270	5.070	5.620	34,401,572	181,419,170	5.2736	1.862	1.859	1.866	1.795	1.990	97,161,884	1.8672	-7.88%
2010-01-12	0	5.710	5.690	5.710	5.650	5.770	10,544,900	60,228,247	5.7116	2.022	2.015	2.022	2.000	2.043	29,782,428	2.0223	-2.06%
2010-01-11	0	5.830	5.810	5.830	5.730	5.840	7,149,000	41,369,395	5.7867	2.064	2.057	2.064	2.029	2.068	20,191,238	2.0489	1.22%
2010-01-08	0	5.760	5.750	5.760	5.750	5.900	8,757,000	50,985,140	5.8222	2.039	2.036	2.039	2.036	2.089	24,732,783	2.0614	-1.37%
2010-01-07	0	5.840	5.820	5.840	5.720	6.050	32,730,695	192,952,220	5.8951	2.068	2.061	2.068	2.025	2.142	92,442,752	2.0873	0.17%
2010-01-06	0	5.830	5.830	5.840	5.700	5.950	21,182,400	123,520,799	5.8313	2.064	2.064	2.068	2.018	2.107	59,826,391	2.0647	-1.52%
2010-01-05	0	5.920	5.920	5.930	5.750	5.970	12,810,000	74,919,055	5.8485	2.096	2.096	2.100	2.036	2.114	36,179,851	2.0707	1.89%
2010-01-04	0	5.810	5.800	5.830	5.780	6.000	5,627,500	32,890,365	5.8446	2.057	2.054	2.064	2.046	2.124	15,893,998	2.0694	-3.01%
2009-12-31	0	5.990	5.950	5.980	5.730	6.050	5,219,750	30,912,065	5.9221	2.121	2.107	2.117	2.029	2.142	14,742,371	2.0968	3.63%
2009-12-30	0	5.780	5.780	5.790	5.550	5.800	6,200,842	35,070,483	5.6558	2.046	2.046	2.050	1.965	2.054	17,513,313	2.0025	2.66%
2009-12-29	0	5.630	5.620	5.630	5.560	5.900	10,551,500	59,714,390	5.6593	1.993	1.990	1.993	1.969	2.089	29,801,069	2.0038	-3.92%
2009-12-28	0	5.860	5.850	5.870	5.800	5.940	5,471,000	32,121,170	5.8712	2.075	2.071	2.078	2.054	2.103	15,451,988	2.0788	-0.17%
2009-12-24	0	5.870	5.870	5.880	5.800	5.960	6,099,400	35,901,304	5.8860	2.078	2.078	2.082	2.054	2.110	17,226,806	2.0840	-0.34%
2009-12-23	0	5.890	5.880	5.900	5.810	6.010	4,022,041	23,694,331	5.8911	2.085	2.082	2.089	2.057	2.128	11,359,629	2.0858	0.51%
2009-12-22	0	5.860	5.850	5.860	5.750	5.950	10,091,414	58,768,847	5.8236	2.075	2.071	2.075	2.036	2.107	28,501,628	2.0619	1.03%
2009-12-21	0	5.800	5.800	5.810	5.660	6.150	17,934,978	104,505,765	5.8269	2.054	2.054	2.057	2.004	2.177	50,654,553	2.0631	-6.90%
2009-12-18	0	6.230	6.390	6.400	5.540	6.400	22,009,750	125,936,430	5.7218	2.206	2.262	2.266	1.962	2.266	62,163,112	2.0259	5.24%
2009-12-17	0	5.920	5.900	5.910	5.720	6.000	21,016,500	122,733,185	5.8398	2.096	2.089	2.093	2.025	2.124	59,357,832	2.0677	0.00%
2009-12-16	0	5.920	5.940	5.960	5.800	6.180	27,227,500	162,545,864	5.9699	2.096	2.103	2.110	2.054	2.188	76,899,835	2.1137	-5.88%
2009-12-15	0	6.290	6.290	6.320	6.080	6.520	14,997,000	94,875,378	6.3263	2.227	2.227	2.238	2.153	2.309	42,356,692	2.2399	-3.38%
2009-12-14	0	6.510	6.510	6.580	6.400	6.750	2,960,050	19,538,833	6.6008	2.305	2.305	2.330	2.266	2.390	8,360,200	2.3371	-0.46%
2009-12-11	0	6.540	6.530	6.590	6.460	6.730	6,791,500	44,638,815	6.5727	2.316	2.312	2.333	2.287	2.383	19,181,534	2.3272	1.40%
2009-12-10	0	6.450	6.460	6.490	6.330	6.820	12,088,000	78,129,960	6.4634	2.284	2.287	2.298	2.241	2.415	34,140,674	2.2885	-3.44%
2009-12-09	0	6.680	6.680	6.690	6.650	6.970	7,177,500	48,477,590	6.7541	2.365	2.365	2.369	2.355	2.468	20,271,731	2.3914	-4.43%
2009-12-08	0	6.990	6.990	7.000	6.780	7.190	15,370,014	107,246,126	6.9776	2.475	2.475	2.478	2.401	2.546	43,410,212	2.4705	3.71%
2009-12-07	0	6.740	6.720	6.730	6.610	6.930	13,055,500	88,521,360	6.7804	2.386	2.379	2.383	2.340	2.454	36,873,227	2.4007	-1.32%
2009-12-04	0	6.830	6.820	6.840	6.500	7.080	49,556,274	338,506,110	6.8307	2.418	2.415	2.422	2.301	2.507	139,963,981	2.4185	5.24%
2009-12-03	0	6.490	6.490	6.500	6.130	6.600	44,592,000	284,534,135	6.3808	2.298	2.298	2.301	2.170	2.337	125,943,162	2.2592	8.35%
2009-12-02	0	5.990	5.980	5.990	5.780	6.130	21,641,147	129,995,272	6.0069	2.121	2.117	2.121	2.046	2.170	61,122,051	2.1268	3.10%
2009-12-01	0	5.810	5.790	5.810	5.750	5.930	8,160,500	47,472,435	5.8173	2.057	2.050	2.057	2.036	2.100	23,048,062	2.0597	-0.51%
2009-11-30	0	5.840	5.820	5.830	5.730	5.900	7,601,000	43,853,610	5.7695	2.068	2.061	2.064	2.029	2.089	21,467,841	2.0428	3.91%
2009-11-27	0	5.620	5.610	5.620	5.550	5.800	12,442,000	70,237,540	5.6452	1.990	1.986	1.990	1.965	2.054	35,140,492	1.9988	-5.07%
2009-11-26	0	5.920	5.920	5.930	5.890	6.020	5,693,700	33,805,627	5.9374	2.096	2.096	2.100	2.085	2.131	16,080,969	2.1022	-1.66%
2009-11-25	0	6.020	6.000	6.020	5.920	6.200	8,821,500	53,085,019	6.0177	2.131	2.124	2.131	2.096	2.195	24,914,953	2.1306	-1.15%
2009-11-24	0	6.090	6.090	6.100	6.020	6.200	19,871,981	121,185,538	6.0983	2.156	2.156	2.160	2.131	2.195	56,125,317	2.1592	1.84%
2009-11-23	0	5.980	5.970	5.980	5.740	6.020	3,701,500	22,049,975	5.9570	2.117	2.114	2.117	2.032	2.131	10,454,310	2.1092	3.64%
2009-11-20	0	5.770	5.770	5.790	5.620	5.850	7,010,504	40,045,567	5.7122	2.043	2.043	2.050	1.990	2.071	19,800,077	2.0225	-1.37%
2009-11-19	0	5.850	5.850	5.870	5.840	6.000	12,370,417	73,268,101	5.9228	2.071	2.071	2.078	2.068	2.124	34,938,317	2.0971	-2.50%
2009-11-18	0	6.000	5.980	6.000	5.850	6.010	14,309,500	85,467,310	5.9728	2.124	2.117	2.124	2.071	2.128	40,414,955	2.1147	0.67%
2009-11-17	0	5.960	5.910	5.990	5.820	6.130	12,910,500	76,983,995	5.9629	2.110	2.093	2.121	2.061	2.170	36,463,697	2.1113	-1.32%
2009-11-16	0	6.040	6.030	6.090	5.500	6.130	8,981,500	54,473,765	6.0651	2.139	2.135	2.156	1.947	2.170	25,366,848	2.1474	-0.17%
2009-11-13	0	6.050	6.050	6.070	5.960	6.150	7,358,000	44,562,145	6.0563	2.142	2.142	2.149	2.110	2.177	20,781,525	2.1443	-0.98%
2009-11-12	0	6.110	6.100	6.110	6.010	6.300	13,919,549	86,269,766	6.1977	2.163	2.160	2.163	2.128	2.231	39,313,599	2.1944	0.33%
2009-11-11	0	6.090	6.080	6.090	5.970	6.130	7,494,361	45,362,048	6.0528	2.156	2.153	2.156	2.114	2.170	21,166,656	2.1431	1.84%
2009-11-10	0	5.980	5.970	5.980	5.910	6.080	8,491,876	50,744,608	5.9757	2.117	2.114	2.117	2.093	2.153	23,983,982	2.1158	0.67%
2009-11-09	0	5.940	5.910	5.960	5.730	6.040	12,500,004	74,147,374	5.9318	2.103	2.093	2.110	2.029	2.139	35,304,315	2.1002	3.85%
2009-11-06	0	5.720	5.700	5.720	5.670	5.760	7,486,827	42,707,748	5.7044	2.025	2.018	2.025	2.008	2.039	21,145,377	2.0197	2.69%
2009-11-05	0	5.570	5.570	5.600	5.460	5.650	6,096,687	33,813,153	5.5462	1.972	1.972	1.983	1.933	2.000	17,219,143	1.9637	1.27%
2009-11-04	0	5.500	5.490	5.500	5.400	5.580	13,689,000	74,913,254	5.4725	1.947	1.944	1.947	1.912	1.976	38,662,449	1.9376	0.55%
2009-11-03	0	5.470	5.450	5.500	5.420	5.690	12,231,500	68,006,045	5.5599	1.937	1.930	1.947	1.919	2.015	34,545,968	1.9686	-1.80%
2009-11-02	0	5.570	5.570	5.590	5.360	5.690	10,403,628	58,063,986	5.5811	1.972	1.972	1.979	1.898	2.015	29,383,428	1.9761	-2.28%
2009-10-30	0	5.700	5.690	5.700	5.640	5.770	12,390,300	70,386,965	5.6808	2.018	2.015	2.018	1.997	2.043	34,994,473	2.0114	4.20%
2009-10-29	0	5.470	5.500	5.520	5.340	5.700	16,657,500	92,186,488	5.5342	1.937	1.947	1.954	1.891	2.018	47,046,515	1.9595	-5.85%
2009-10-28	0	5.810	5.800	5.810	5.780	6.120	8,379,500	49,076,445	5.8567	2.057	2.054	2.057	2.046	2.167	23,666,593	2.0737	-4.75%
2009-10-27	0	6.100	6.100	6.110	5.850	6.220	11,809,500	71,839,500	6.0832	2.160	2.160	2.163	2.071	2.202	33,354,094	2.1538	-1.93%
2009-10-23	0	6.220	6.220	6.230	6.110	6.280	12,914,500	79,736,745	6.1742	2.202	2.202	2.206	2.163	2.224	36,474,995	2.1861	2.81%
2009-10-22	0	6.050	6.050	6.060	5.880	6.080	12,463,474	75,027,812	6.0198	2.142	2.142	2.146	2.082	2.153	35,201,142	2.1314	0.83%
2009-10-21	0	6.000	6.040	6.050	5.750	6.090	16,432,317	98,133,942	5.9720	2.124	2.139	2.142	2.036	2.156	46,410,521	2.1145	1.87%
2009-10-20	0	5.890	5.880	5.890	5.750	6.040	22,875,000	134,043,325	5.8598	2.085	2.082	2.085	2.036	2.139	64,606,876	2.0748	3.70%
2009-10-19	0	5.680	5.640	5.680	5.350	5.690	13,631,655	76,239,010	5.5928	2.011	1.997	2.011	1.894	2.015	38,500,487	1.9802	5.77%
2009-10-16	0	5.370	5.350	5.380	5.330	5.450	8,977,500	48,293,260	5.3794	1.901	1.894	1.905	1.887	1.930	25,355,551	1.9046	-1.47%
2009-10-15	0	5.450	5.450	5.460	5.400	5.490	5,340,500	29,110,940	5.4510	1.930	1.930	1.933	1.912	1.944	15,083,411	1.9300	1.30%
2009-10-14	0	5.380	5.360	5.380	5.270	5.410	4,652,000	24,983,940	5.3706	1.905	1.898	1.905	1.866	1.915	13,138,850	1.9015	2.09%
2009-10-13	0	5.270	5.270	5.300	5.200	5.450	12,683,100	67,724,787	5.3398	1.866	1.866	1.877	1.841	1.930	35,821,441	1.8906	-0.57%
2009-10-12	0	5.300	5.290	5.300	5.280	5.600	9,503,000	51,512,720	5.4207	1.877	1.873	1.877	1.869	1.983	26,839,744	1.9193	-4.85%
2009-10-09	0	5.570	5.570	5.610	5.450	5.680	17,209,500	95,980,545	5.5772	1.972	1.972	1.986	1.930	2.011	48,605,554	1.9747	-1.42%
2009-10-08	0	5.650	5.640	5.650	5.630	5.740	11,920,500	67,384,585	5.6528	2.000	1.997	2.000	1.993	2.032	33,667,596	2.0015	-0.70%
2009-10-07	0	5.690	5.690	5.700	5.620	5.760	21,999,500	125,037,263	5.6836	2.015	2.015	2.018	1.990	2.039	62,134,163	2.0124	2.52%
2009-10-06	0	5.550	5.550	5.560	5.200	5.600	18,051,600	97,096,950	5.3789	1.965	1.965	1.969	1.841	1.983	50,983,934	1.9045	9.04%
2009-10-05	0	5.090	5.070	5.090	4.920	5.240	13,569,000	68,892,983	5.0772	1.802	1.795	1.802	1.742	1.855	38,323,528	1.7977	2.83%
2009-10-02	0	4.950	4.980	5.000	4.800	5.120	6,552,200	32,606,105	4.9764	1.753	1.763	1.770	1.700	1.813	18,505,669	1.7620	-1.20%
2009-09-30	0	5.010	5.010	5.050	4.960	5.170	7,187,500	36,176,250	5.0332	1.774	1.774	1.788	1.756	1.831	20,299,975	1.7821	-1.96%
2009-09-29	0	5.110	5.100	5.110	5.030	5.200	9,826,000	50,078,806	5.0966	1.809	1.806	1.809	1.781	1.841	27,752,007	1.8045	2.40%
2009-09-28	0	4.990	4.980	5.030	4.930	5.200	5,316,000	26,690,720	5.0208	1.767	1.763	1.781	1.746	1.841	15,014,214	1.7777	-4.77%
2009-09-25	0	5.240	5.210	5.220	5.000	5.280	17,703,300	92,024,739	5.1982	1.855	1.845	1.848	1.770	1.869	50,000,215	1.8405	2.34%
2009-09-24	0	5.120	5.130	5.140	4.920	5.150	22,087,700	110,805,618	5.0166	1.813	1.816	1.820	1.742	1.823	62,383,270	1.7762	-1.54%
2009-09-23	0	5.200	5.190	5.200	5.110	5.500	17,439,786	91,159,292	5.2271	1.841	1.838	1.841	1.809	1.947	49,255,960	1.8507	-4.94%
2009-09-22	0	5.470	5.470	5.490	5.440	5.540	4,706,500	25,817,585	5.4855	1.937	1.937	1.944	1.926	1.962	13,292,777	1.9422	-0.18%
2009-09-21	0	5.480	5.460	5.480	5.400	5.600	10,158,500	55,777,263	5.4907	1.940	1.933	1.940	1.912	1.983	28,691,102	1.9441	-0.90%
2009-09-18	0	5.530	5.520	5.530	5.340	5.650	14,618,169	80,866,697	5.5319	1.958	1.954	1.958	1.891	2.000	41,286,743	1.9587	1.65%
2009-09-17	0	5.440	5.440	5.450	5.350	5.550	14,236,000	78,111,975	5.4869	1.926	1.926	1.930	1.894	1.965	40,207,366	1.9427	2.84%
2009-09-16	0	5.290	5.280	5.300	5.240	5.480	11,128,000	59,434,780	5.3410	1.873	1.869	1.877	1.855	1.940	31,429,304	1.8911	-0.56%
2009-09-15	0	5.320	5.320	5.350	5.280	5.850	5,874,500	32,012,355	5.4494	1.884	1.884	1.894	1.869	2.071	16,591,611	1.9294	-2.21%
2009-09-14	0	5.440	5.430	5.470	5.320	5.530	8,151,000	44,635,830	5.4761	1.926	1.923	1.937	1.884	1.958	23,021,231	1.9389	-0.37%
2009-09-11	0	5.460	5.460	5.480	5.430	5.570	6,092,000	33,354,385	5.4751	1.933	1.933	1.940	1.923	1.972	17,205,906	1.9385	-0.73%
2009-09-10	0	5.500	5.500	5.510	5.430	5.620	15,342,000	84,796,835	5.5271	1.947	1.947	1.951	1.923	1.990	43,331,091	1.9570	1.85%
2009-09-09	0	5.400	5.420	5.430	5.380	5.800	18,687,000	102,430,235	5.4814	1.912	1.919	1.923	1.905	2.054	52,778,522	1.9408	2.08%
2009-09-08	0	5.290	5.290	5.300	5.200	5.450	16,107,500	85,573,125	5.3126	1.873	1.873	1.877	1.841	1.930	45,493,126	1.8810	-1.31%
2009-09-07	0	5.360	5.350	5.390	5.220	5.510	28,604,000	152,970,967	5.3479	1.898	1.894	1.908	1.848	1.951	80,787,545	1.8935	5.30%
2009-09-04	0	5.090	5.090	5.100	4.700	5.150	29,815,000	148,780,385	4.9901	1.802	1.802	1.806	1.664	1.823	84,207,826	1.7668	8.30%
2009-09-03	0	4.700	4.710	4.720	4.500	4.770	38,580,500	180,504,825	4.6787	1.664	1.668	1.671	1.593	1.689	108,964,616	1.6565	5.62%
2009-09-02	0	4.450	4.450	4.480	4.410	4.760	35,607,600	160,763,728	4.5149	1.576	1.576	1.586	1.561	1.685	100,568,123	1.5986	-6.71%
2009-09-01	0	4.770	4.770	4.800	4.500	4.850	27,183,000	128,224,620	4.7171	1.689	1.689	1.700	1.593	1.717	76,774,152	1.6702	4.84%
2009-08-31	0	4.550	4.540	4.550	4.510	4.780	22,373,000	103,135,566	4.6098	1.611	1.607	1.611	1.597	1.692	63,189,055	1.6322	-5.21%
2009-08-28	0	4.800	4.800	4.810	4.680	5.150	21,209,613	102,351,788	4.8257	1.700	1.700	1.703	1.657	1.823	59,903,250	1.7086	-5.14%
2009-08-27	0	5.060	5.060	5.070	5.040	5.400	20,308,500	104,658,166	5.1534	1.792	1.792	1.795	1.784	1.912	57,358,197	1.8246	-7.50%
2009-08-26	0	5.470	5.460	5.470	5.450	5.630	3,587,000	19,889,377	5.5449	1.937	1.933	1.937	1.930	1.993	10,130,923	1.9632	-2.32%
2009-08-25	0	5.600	5.600	5.610	5.480	5.660	7,339,332	40,895,565	5.5721	1.983	1.983	1.986	1.940	2.004	20,728,801	1.9729	0.90%
2009-08-24	0	5.550	5.500	5.560	5.490	5.630	6,581,000	36,425,399	5.5349	1.965	1.947	1.969	1.944	1.993	18,587,010	1.9597	0.73%
2009-08-21	0	5.510	5.470	5.510	5.360	5.720	11,473,862	63,298,368	5.5167	1.951	1.937	1.951	1.898	2.025	32,406,137	1.9533	0.00%
2009-08-20	0	5.510	5.510	5.530	5.450	5.580	8,797,000	48,529,265	5.5166	1.951	1.951	1.958	1.930	1.976	24,845,757	1.9532	2.23%
2009-08-19	0	5.390	5.380	5.400	5.310	5.640	7,714,500	41,894,795	5.4307	1.908	1.905	1.912	1.880	1.997	21,788,404	1.9228	-0.55%
2009-08-18	0	5.420	5.440	5.450	5.100	5.480	6,638,182	34,883,279	5.2549	1.919	1.926	1.930	1.806	1.940	18,748,512	1.8606	1.88%
2009-08-17	0	5.320	5.320	5.330	5.280	5.650	8,911,250	48,761,970	5.4720	1.884	1.884	1.887	1.869	2.000	25,168,438	1.9374	-6.67%
2009-08-14	0	5.700	5.750	5.760	5.620	5.950	11,951,500	69,305,340	5.7989	2.018	2.036	2.039	1.990	2.107	33,755,151	2.0532	-1.72%
2009-08-13	0	5.800	5.780	5.800	5.600	5.820	21,609,800	123,207,801	5.7015	2.054	2.046	2.054	1.983	2.061	61,033,516	2.0187	3.57%
2009-08-12	0	5.600	5.590	5.600	5.500	5.750	16,928,000	94,922,755	5.6074	1.983	1.979	1.983	1.947	2.036	47,810,501	1.9854	-3.28%
2009-08-11	0	5.790	5.780	5.790	5.750	5.930	8,336,100	48,590,317	5.8289	2.050	2.046	2.050	2.036	2.100	23,544,017	2.0638	-2.03%
2009-08-10	0	5.910	5.900	5.930	5.830	5.980	12,571,885	74,259,633	5.9068	2.093	2.089	2.100	2.064	2.117	35,507,332	2.0914	2.43%
2009-08-07	0	5.770	5.770	5.780	5.520	6.300	34,105,750	198,838,730	5.8301	2.043	2.043	2.046	1.954	2.231	96,326,381	2.0642	-8.41%
2009-08-06	0	6.300	6.290	6.300	5.950	6.330	19,421,500	120,097,867	6.1838	2.231	2.227	2.231	2.107	2.241	54,853,003	2.1894	0.32%
2009-08-05	0	6.280	6.280	6.290	6.220	6.880	14,993,100	96,091,253	6.4090	2.224	2.224	2.227	2.202	2.436	42,345,677	2.2692	-6.27%
2009-08-04	0	6.700	6.660	6.700	6.570	6.980	33,509,600	226,631,045	6.7632	2.372	2.358	2.372	2.326	2.471	94,642,648	2.3946	7.03%
2009-08-03	0	6.260	6.250	6.320	6.000	6.330	14,901,500	93,012,920	6.2418	2.216	2.213	2.238	2.124	2.241	42,086,967	2.2100	5.92%
2009-07-31	0	5.910	5.910	5.940	5.880	6.150	18,300,856	109,851,707	6.0025	2.093	2.093	2.103	2.082	2.177	51,687,919	2.1253	1.37%
2009-07-30	0	5.830	5.830	5.840	5.700	6.180	14,627,304	86,283,783	5.8988	2.064	2.064	2.068	2.018	2.188	41,312,543	2.0886	-4.11%
2009-07-29	0	6.080	6.070	6.120	5.500	6.250	45,513,150	274,337,795	6.0277	2.153	2.149	2.167	1.947	2.213	128,544,807	2.1342	3.23%
2009-07-28	0	5.890	5.890	5.900	5.540	6.040	30,333,500	176,171,225	5.8078	2.085	2.085	2.089	1.962	2.139	85,672,248	2.0563	5.18%
2009-07-27	0	5.600	5.590	5.600	5.260	5.600	24,632,000	135,655,830	5.5073	1.983	1.979	1.983	1.862	1.983	69,569,249	1.9499	7.28%
2009-07-24	0	5.220	5.210	5.220	5.110	5.280	16,534,986	86,097,447	5.2070	1.848	1.845	1.848	1.809	1.869	46,700,494	1.8436	1.36%
2009-07-23	0	5.150	5.140	5.150	4.910	5.160	20,756,000	104,798,880	5.0491	1.823	1.820	1.823	1.738	1.827	58,622,091	1.7877	4.04%
2009-07-22	0	4.950	4.910	4.950	4.880	5.020	17,097,000	84,184,760	4.9239	1.753	1.738	1.753	1.728	1.777	48,287,815	1.7434	-0.80%
2009-07-21	0	4.990	4.990	5.000	4.930	5.120	23,416,000	117,467,505	5.0165	1.767	1.767	1.770	1.746	1.813	66,134,847	1.7762	0.81%
2009-07-20	0	4.950	4.940	4.950	4.870	5.060	18,901,841	93,366,717	4.9396	1.753	1.749	1.753	1.724	1.792	53,385,307	1.7489	0.20%
2009-07-17	0	4.940	4.930	4.940	4.800	5.020	17,701,869	87,484,657	4.9421	1.749	1.746	1.749	1.700	1.777	49,996,173	1.7498	2.70%
2009-07-16	0	4.810	4.810	4.820	4.790	4.980	15,800,500	77,481,345	4.9037	1.703	1.703	1.707	1.696	1.763	44,626,052	1.7362	-0.82%
2009-07-15	0	4.850	4.820	4.860	4.800	4.950	15,779,000	76,623,207	4.8560	1.717	1.707	1.721	1.700	1.753	44,565,329	1.7193	0.41%
2009-07-14	0	4.830	4.820	4.830	4.700	4.850	13,680,000	65,480,620	4.7866	1.710	1.707	1.710	1.664	1.717	38,637,030	1.6948	2.55%
2009-07-13	0	4.710	4.700	4.720	4.620	4.860	16,002,000	75,163,195	4.6971	1.668	1.664	1.671	1.636	1.721	45,195,158	1.6631	-3.29%
2009-07-10	0	4.870	4.870	4.880	4.850	5.050	23,944,000	118,474,009	4.9480	1.724	1.724	1.728	1.717	1.788	67,626,100	1.7519	-1.81%
2009-07-09	0	4.960	4.970	4.980	4.950	5.210	21,199,000	106,208,083	5.0101	1.756	1.760	1.763	1.753	1.845	59,873,275	1.7739	-4.80%
2009-07-08	0	5.210	5.210	5.230	4.920	5.270	25,708,500	131,970,183	5.1333	1.845	1.845	1.852	1.742	1.866	72,609,656	1.8175	-0.57%
2009-07-07	0	5.240	5.200	5.250	5.080	5.600	24,079,100	125,414,503	5.2084	1.855	1.841	1.859	1.799	1.983	68,007,669	1.8441	-4.73%
2009-07-06	0	5.500	5.500	5.520	5.390	5.680	27,072,500	150,474,668	5.5582	1.947	1.947	1.954	1.908	2.011	76,462,062	1.9680	0.92%
2009-07-03	0	5.450	5.450	5.460	5.130	5.480	26,394,500	140,076,158	5.3070	1.930	1.930	1.933	1.816	1.940	74,547,156	1.8790	4.41%
2009-07-02	0	5.220	5.210	5.220	5.150	5.360	370,604,900	1,899,432,444	5.1252	1.848	1.845	1.848	1.823	1.898	1,046,715,844	1.8147	-6.45%
2009-06-30	1	-	-	-	-	-	0	0	-	1.976	-	-	-	-	0	-	0.00%
2009-06-29	0	5.580	5.590	5.600	5.550	5.720	10,559,083	59,527,121	5.6375	1.976	1.979	1.983	1.965	2.025	29,822,486	1.9960	0.90%
2009-06-26	0	5.530	5.550	5.560	5.200	5.570	24,582,500	133,760,900	5.4413	1.958	1.965	1.969	1.841	1.972	69,429,444	1.9266	7.59%
2009-06-25	0	5.140	5.110	5.140	4.980	5.170	16,552,917	84,040,668	5.0771	1.820	1.809	1.820	1.763	1.831	46,751,137	1.7976	6.20%
2009-06-24	0	4.840	4.840	4.850	4.650	4.930	8,685,500	41,790,165	4.8115	1.714	1.714	1.717	1.646	1.746	24,530,843	1.7036	3.64%
2009-06-23	0	4.670	4.650	4.700	4.570	4.700	6,480,000	29,949,065	4.6218	1.653	1.646	1.664	1.618	1.664	18,301,751	1.6364	-2.10%
2009-06-22	0	4.770	4.750	4.780	4.600	4.920	6,059,500	29,400,120	4.8519	1.689	1.682	1.692	1.629	1.742	17,114,114	1.7179	2.36%
2009-06-19	0	4.660	4.630	4.640	4.630	4.790	5,683,500	26,750,893	4.7068	1.650	1.639	1.643	1.639	1.696	16,052,161	1.6665	0.87%
2009-06-18	0	4.620	4.610	4.620	4.610	4.890	8,500,000	40,128,795	4.7210	1.636	1.632	1.636	1.632	1.731	24,006,927	1.6716	-4.74%
2009-06-17	0	4.850	4.850	4.880	4.610	4.940	9,743,000	46,571,830	4.7800	1.717	1.717	1.728	1.632	1.749	27,517,587	1.6924	1.25%
2009-06-16	0	4.790	4.770	4.800	4.610	4.880	6,980,000	33,115,095	4.7443	1.696	1.689	1.700	1.632	1.728	19,713,923	1.6798	-2.84%
2009-06-15	0	4.930	4.900	4.950	4.880	5.170	5,160,000	25,809,000	5.0017	1.746	1.735	1.753	1.728	1.831	14,573,617	1.7709	-2.57%
2009-06-12	0	5.060	5.020	5.030	5.010	5.220	9,147,000	46,696,725	5.1051	1.792	1.777	1.781	1.774	1.848	25,834,277	1.8075	1.20%
2009-06-11	0	5.000	4.990	5.000	4.690	5.130	10,579,000	53,002,620	5.0102	1.770	1.767	1.770	1.661	1.816	29,878,739	1.7739	2.25%
2009-06-10	0	4.890	4.890	4.900	4.650	4.940	7,558,000	36,547,902	4.8357	1.731	1.731	1.735	1.646	1.749	21,346,394	1.7121	4.26%
2009-06-09	0	4.690	4.690	4.700	4.600	5.070	13,503,500	64,083,580	4.7457	1.661	1.661	1.664	1.629	1.795	38,138,533	1.6803	-4.48%
2009-06-08	0	4.910	4.900	4.950	4.800	5.280	15,425,000	78,261,259	5.0737	1.738	1.735	1.753	1.700	1.869	43,565,511	1.7964	-4.84%
2009-06-05	0	5.160	5.150	5.160	5.130	5.350	11,307,000	58,986,912	5.2168	1.827	1.823	1.827	1.816	1.894	31,934,861	1.8471	-0.58%
2009-06-04	0	5.190	5.180	5.200	5.000	5.470	30,413,500	159,080,345	5.2306	1.838	1.834	1.841	1.770	1.937	85,898,196	1.8520	1.65%
2009-06-03	0	5.140	5.140	5.150	5.040	5.260	21,938,734	113,097,822	5.1552	1.808	1.808	1.811	1.773	1.850	62,375,381	1.8132	3.42%
2009-06-02	0	4.970	4.950	4.960	4.880	5.420	27,398,237	141,478,319	5.1638	1.748	1.741	1.745	1.716	1.906	77,897,634	1.8162	-0.80%
2009-06-01	0	5.010	5.010	5.020	4.820	5.040	26,469,000	131,532,210	4.9693	1.762	1.762	1.766	1.695	1.773	75,255,663	1.7478	8.44%
2009-05-29	0	4.620	4.610	4.630	4.560	4.970	18,027,400	86,934,165	4.8223	1.625	1.621	1.628	1.604	1.748	51,254,824	1.6961	-3.95%
2009-05-27	0	4.810	4.820	4.830	4.570	4.820	14,683,600	69,553,974	4.7368	1.692	1.695	1.699	1.607	1.695	41,747,858	1.6660	3.44%
2009-05-26	0	4.650	4.620	4.650	4.580	4.780	14,514,000	67,795,970	4.6711	1.636	1.625	1.636	1.611	1.681	41,265,657	1.6429	2.20%
2009-05-25	0	4.550	4.540	4.550	4.250	4.590	8,693,000	38,862,805	4.4706	1.600	1.597	1.600	1.495	1.614	24,715,610	1.5724	5.32%
2009-05-22	0	4.320	4.300	4.320	4.050	4.460	12,093,000	51,209,453	4.2346	1.519	1.512	1.519	1.424	1.569	34,382,362	1.4894	-1.37%
2009-05-21	0	4.380	4.370	4.380	4.290	4.500	14,233,500	62,618,075	4.3993	1.541	1.537	1.541	1.509	1.583	40,468,150	1.5473	0.46%
2009-05-20	0	4.360	4.350	4.360	4.320	4.760	18,554,000	82,792,760	4.4623	1.534	1.530	1.534	1.519	1.674	52,752,033	1.5695	-6.03%
2009-05-19	0	4.640	4.630	4.640	4.630	5.050	25,209,767	120,281,028	4.7712	1.632	1.628	1.632	1.628	1.776	71,675,459	1.6781	-4.72%
2009-05-18	0	4.870	4.870	4.900	4.600	5.010	21,714,000	105,603,810	4.8634	1.713	1.713	1.723	1.618	1.762	61,736,426	1.7106	1.04%
2009-05-15	0	4.820	4.800	4.820	4.770	5.090	24,394,300	119,977,291	4.9183	1.695	1.688	1.695	1.678	1.790	69,356,954	1.7299	3.43%
2009-05-14	0	4.660	4.660	4.680	4.080	4.690	18,613,500	80,028,130	4.2995	1.639	1.639	1.646	1.435	1.650	52,921,201	1.5122	9.13%
2009-05-13	0	4.270	4.250	4.260	3.750	4.360	21,147,666	88,902,866	4.2039	1.502	1.495	1.498	1.319	1.534	60,126,247	1.4786	9.77%
2009-05-12	0	3.890	3.890	3.900	3.640	3.920	9,911,000	37,614,175	3.7952	1.368	1.368	1.372	1.280	1.379	28,178,581	1.3348	2.37%
2009-05-11	0	3.800	3.770	3.800	3.740	4.060	25,521,000	98,977,170	3.8783	1.337	1.326	1.337	1.315	1.428	72,560,345	1.3641	1.33%
2009-05-08	0	3.750	3.780	3.800	3.610	3.900	13,650,500	51,222,530	3.7524	1.319	1.330	1.337	1.270	1.372	38,810,587	1.3198	0.27%
2009-05-07	0	3.740	3.730	3.740	3.600	3.940	22,446,000	84,271,943	3.7544	1.315	1.312	1.315	1.266	1.386	63,817,621	1.3205	2.19%
2009-05-06	0	3.660	3.660	3.670	3.500	3.780	22,728,000	83,719,920	3.6836	1.287	1.287	1.291	1.231	1.330	64,619,393	1.2956	1.95%
2009-05-05	0	3.590	3.590	3.600	3.580	3.910	38,236,500	142,668,563	3.7312	1.263	1.263	1.266	1.259	1.375	108,712,575	1.3123	1.70%
2009-05-04	0	3.530	3.520	3.530	3.150	3.620	44,820,120	156,619,217	3.4944	1.242	1.238	1.242	1.108	1.273	127,430,875	1.2291	17.67%
2009-04-30	0	3.000	3.000	3.010	2.810	3.060	36,708,500	107,764,405	2.9357	1.055	1.055	1.059	0.988	1.076	104,368,223	1.0325	8.30%
2009-04-29	0	2.770	2.760	2.770	2.580	2.830	24,980,000	68,519,285	2.7430	0.974	0.971	0.974	0.907	0.995	71,022,194	0.9648	5.73%
2009-04-28	0	2.620	2.610	2.620	2.500	2.730	17,211,500	44,653,815	2.5944	0.922	0.918	0.922	0.879	0.960	48,935,088	0.9125	-1.13%
2009-04-27	0	2.650	2.660	2.680	2.640	2.920	21,675,000	58,698,510	2.7081	0.932	0.936	0.943	0.929	1.027	61,625,543	0.9525	-9.25%
2009-04-24	0	2.920	2.910	2.920	2.780	2.970	22,311,000	64,526,230	2.8921	1.027	1.024	1.027	0.978	1.045	63,433,794	1.0172	3.91%
2009-04-23	0	2.810	2.810	2.820	2.600	2.840	24,918,500	67,922,355	2.7258	0.988	0.988	0.992	0.914	0.999	70,847,340	0.9587	8.08%
2009-04-22	0	2.600	2.590	2.600	2.500	2.740	25,049,500	65,896,360	2.6306	0.914	0.911	0.914	0.879	0.964	71,219,794	0.9253	2.36%
2009-04-21	0	2.540	2.530	2.550	2.500	2.590	24,936,605	63,099,588	2.5304	0.893	0.890	0.897	0.879	0.911	70,898,815	0.8900	-4.51%
2009-04-20	0	2.660	2.660	2.670	2.550	2.720	27,447,000	72,463,200	2.6401	0.936	0.936	0.939	0.897	0.957	78,036,275	0.9286	-2.92%
2009-04-17	0	2.740	2.730	2.740	2.720	2.950	10,443,500	29,458,260	2.8207	0.964	0.960	0.964	0.957	1.038	29,692,565	0.9921	-3.52%
2009-04-16	0	2.840	2.830	2.840	2.700	3.050	21,755,500	62,749,760	2.8843	0.999	0.995	0.999	0.950	1.073	61,854,417	1.0145	-2.74%
2009-04-15	0	2.920	2.910	2.920	2.680	2.950	16,366,500	46,572,450	2.8456	1.027	1.024	1.027	0.943	1.038	46,532,616	1.0009	4.29%
2009-04-14	0	2.800	2.790	2.800	2.650	2.830	24,922,000	68,999,875	2.7686	0.985	0.981	0.985	0.932	0.995	70,857,291	0.9738	8.11%
2009-04-09	0	2.590	2.580	2.590	2.480	2.600	7,762,000	19,796,370	2.5504	0.911	0.907	0.911	0.872	0.914	22,068,626	0.8970	4.44%
2009-04-08	0	2.480	2.460	2.470	2.300	2.520	35,352,000	85,200,850	2.4101	0.872	0.865	0.869	0.809	0.886	100,511,473	0.8477	-2.36%
2009-04-07	0	2.540	2.540	2.560	2.520	2.610	16,780,000	42,973,300	2.5610	0.893	0.893	0.900	0.886	0.918	47,708,263	0.9008	-3.42%
2009-04-06	0	2.630	2.630	2.640	2.530	2.700	59,377,000	154,535,235	2.6026	0.925	0.925	0.929	0.890	0.950	168,818,447	0.9154	2.73%
2009-04-03	0	2.560	2.560	2.570	2.470	2.610	44,891,500	114,858,678	2.5586	0.900	0.900	0.904	0.869	0.918	127,633,820	0.8999	2.81%
2009-04-02	0	2.490	2.490	2.500	2.400	2.630	57,368,500	145,230,335	2.5315	0.876	0.876	0.879	0.844	0.925	163,107,956	0.8904	6.87%
2009-04-01	0	2.330	2.320	2.330	2.260	2.380	23,870,500	55,389,365	2.3204	0.820	0.816	0.820	0.795	0.837	67,867,705	0.8161	4.02%
2009-03-31	0	2.240	2.220	2.240	2.150	2.270	20,495,500	45,543,410	2.2221	0.788	0.781	0.788	0.756	0.798	58,272,033	0.7816	3.23%
2009-03-30	0	2.170	2.150	2.160	2.130	2.420	43,591,500	98,411,255	2.2576	0.763	0.756	0.760	0.749	0.851	123,937,709	0.7940	-6.87%
2009-03-27	0	2.330	2.330	2.340	2.040	2.340	53,982,000	119,305,490	2.2101	0.820	0.820	0.823	0.718	0.823	153,479,587	0.7773	14.78%
2009-03-26	0	2.030	2.020	2.030	2.030	2.130	18,976,500	39,166,280	2.0639	0.714	0.710	0.714	0.714	0.749	53,953,269	0.7259	0.50%
2009-03-25	0	2.020	2.000	2.010	1.950	2.160	40,667,500	84,215,840	2.0708	0.710	0.703	0.707	0.686	0.760	115,624,302	0.7284	1.00%
2009-03-24	0	2.000	1.990	2.000	1.900	2.040	55,461,000	109,841,905	1.9805	0.703	0.700	0.703	0.668	0.718	157,684,624	0.6966	5.82%
2009-03-23	0	1.890	1.880	1.890	1.740	1.900	31,580,000	58,146,755	1.8413	0.665	0.661	0.665	0.612	0.668	89,787,065	0.6476	8.62%
2009-03-20	0	1.740	1.730	1.740	1.710	1.890	31,178,500	56,034,195	1.7972	0.612	0.608	0.612	0.601	0.665	88,645,535	0.6321	-3.87%
2009-03-19	0	1.810	1.800	1.810	1.710	1.840	37,633,500	67,549,574	1.7949	0.637	0.633	0.637	0.601	0.647	106,998,148	0.6313	4.62%
2009-03-18	0	1.730	1.720	1.730	1.700	1.790	23,375,500	40,926,780	1.7508	0.608	0.605	0.608	0.598	0.630	66,460,340	0.6158	2.37%
2009-03-17	0	1.690	1.680	1.690	1.650	1.740	17,284,500	29,453,250	1.7040	0.594	0.591	0.594	0.580	0.612	49,142,639	0.5993	0.60%
2009-03-16	0	1.680	1.680	1.690	1.630	1.710	16,039,000	26,860,185	1.6747	0.591	0.591	0.594	0.573	0.601	45,601,480	0.5890	3.07%
2009-03-13	0	1.630	1.630	1.640	1.610	1.730	29,527,500	48,894,410	1.6559	0.573	0.573	0.577	0.566	0.608	83,951,475	0.5824	-4.68%
2009-03-12	0	1.710	1.710	1.720	1.680	1.760	4,908,000	8,396,960	1.7109	0.601	0.601	0.605	0.591	0.619	13,954,241	0.6017	-1.72%
2009-03-11	0	1.740	1.720	1.740	1.710	1.780	9,292,500	16,270,550	1.7509	0.612	0.605	0.612	0.601	0.626	26,420,086	0.6158	2.35%
2009-03-10	0	1.700	1.690	1.700	1.670	1.740	5,475,500	9,344,365	1.7066	0.598	0.594	0.598	0.587	0.612	15,567,735	0.6002	1.19%
2009-03-09	0	1.680	1.670	1.680	1.610	1.760	11,480,000	19,418,440	1.6915	0.591	0.587	0.591	0.566	0.619	32,639,503	0.5949	3.70%
2009-03-06	0	1.620	1.610	1.620	1.520	1.720	12,724,000	20,471,670	1.6089	0.570	0.566	0.570	0.535	0.605	36,176,397	0.5659	1.25%
2009-03-05	0	1.600	1.590	1.600	1.570	1.720	11,021,500	18,109,115	1.6431	0.563	0.559	0.563	0.552	0.605	31,335,913	0.5779	-4.19%
2009-03-04	0	1.670	1.660	1.670	1.470	1.680	32,311,247	52,342,403	1.6199	0.587	0.584	0.587	0.517	0.591	91,866,119	0.5698	15.97%
2009-03-03	0	1.440	1.430	1.440	1.280	1.450	5,055,500	7,120,715	1.4085	0.506	0.503	0.506	0.450	0.510	14,373,607	0.4954	5.88%
2009-03-02	0	1.360	1.360	1.370	1.320	1.410	4,872,000	6,582,980	1.3512	0.478	0.478	0.482	0.464	0.496	13,851,887	0.4752	-4.90%
2009-02-27	0	1.430	1.430	1.450	1.370	1.460	8,638,000	12,193,235	1.4116	0.503	0.503	0.510	0.482	0.514	24,559,236	0.4965	-2.05%
2009-02-26	0	1.460	1.450	1.460	1.450	1.550	7,079,000	10,529,625	1.4874	0.514	0.510	0.514	0.510	0.545	20,126,746	0.5232	-5.19%
2009-02-25	0	1.540	1.540	1.550	1.540	1.650	8,121,000	12,824,580	1.5792	0.542	0.542	0.545	0.542	0.580	23,089,321	0.5554	-3.75%
2009-02-24	0	1.600	1.590	1.600	1.590	1.670	7,193,000	11,642,625	1.6186	0.563	0.559	0.563	0.559	0.587	20,450,866	0.5693	-5.88%
2009-02-23	0	1.700	1.690	1.700	1.640	1.700	9,882,000	16,574,875	1.6773	0.598	0.594	0.598	0.577	0.598	28,096,130	0.5899	3.66%
2009-02-20	0	1.640	1.640	1.650	1.630	1.750	11,657,000	19,425,740	1.6664	0.577	0.577	0.580	0.573	0.616	33,142,743	0.5861	-6.29%
2009-02-19	0	1.750	1.740	1.750	1.640	1.760	7,740,000	13,256,965	1.7128	0.616	0.612	0.616	0.577	0.619	22,006,076	0.6024	4.79%
2009-02-18	0	1.670	1.660	1.670	1.600	1.680	6,118,500	10,077,960	1.6471	0.587	0.584	0.587	0.563	0.591	17,395,888	0.5793	-0.60%
2009-02-17	0	1.680	1.670	1.680	1.680	1.750	7,346,500	12,600,175	1.7151	0.591	0.587	0.591	0.591	0.616	20,887,292	0.6032	-4.00%
2009-02-16	0	1.750	1.750	1.760	1.700	1.790	8,419,000	14,599,635	1.7341	0.616	0.616	0.619	0.598	0.630	23,936,583	0.6099	-2.78%
2009-02-13	0	1.800	1.790	1.800	1.760	1.830	12,816,500	22,970,875	1.7923	0.633	0.630	0.633	0.619	0.644	36,439,390	0.6304	2.27%
2009-02-12	0	1.760	1.760	1.770	1.760	1.870	13,560,000	24,294,915	1.7917	0.619	0.619	0.623	0.619	0.658	38,553,281	0.6302	-4.35%
2009-02-11	0	1.840	1.840	1.850	1.810	1.890	7,388,500	13,563,895	1.8358	0.647	0.647	0.651	0.637	0.665	21,006,705	0.6457	-4.66%
2009-02-10	0	1.930	1.920	1.930	1.880	2.000	10,080,000	19,553,620	1.9398	0.679	0.675	0.679	0.661	0.703	28,659,076	0.6823	-1.53%
2009-02-09	0	1.960	1.950	1.960	1.940	2.110	13,963,500	28,156,515	2.0164	0.689	0.686	0.689	0.682	0.742	39,700,497	0.7092	-3.45%
2009-02-06	0	2.030	2.030	2.050	1.850	2.030	10,801,000	21,118,295	1.9552	0.714	0.714	0.721	0.651	0.714	30,708,996	0.6877	9.14%
2009-02-05	0	1.860	1.860	1.870	1.750	1.930	7,687,500	14,250,780	1.8538	0.654	0.654	0.658	0.616	0.679	21,856,810	0.6520	5.08%
2009-02-04	0	1.770	1.770	1.780	1.700	1.780	3,537,000	6,190,075	1.7501	0.623	0.623	0.626	0.598	0.626	10,056,265	0.6155	5.36%
2009-02-03	0	1.680	1.680	1.700	1.680	1.760	2,433,800	4,184,370	1.7193	0.591	0.591	0.598	0.591	0.619	6,919,688	0.6047	-2.89%
2009-02-02	0	1.730	1.730	1.740	1.700	1.800	2,367,000	4,090,653	1.7282	0.608	0.608	0.612	0.598	0.633	6,729,765	0.6078	-3.35%
2009-01-30	0	1.790	1.790	1.820	1.690	1.830	3,508,500	6,229,740	1.7756	0.630	0.630	0.640	0.594	0.644	9,975,235	0.6245	3.47%
2009-01-29	0	1.730	1.720	1.730	1.680	1.750	2,539,500	4,368,155	1.7201	0.608	0.605	0.608	0.591	0.616	7,220,211	0.6050	2.98%
2009-01-23	0	1.680	1.670	1.680	1.620	1.700	4,853,500	8,033,795	1.6553	0.591	0.587	0.591	0.570	0.598	13,799,288	0.5822	-1.75%
2009-01-22	0	1.710	1.700	1.710	1.690	1.820	8,534,500	14,704,625	1.7230	0.601	0.598	0.601	0.594	0.640	24,264,969	0.6060	-3.39%
2009-01-21	0	1.770	1.770	1.800	1.760	1.890	6,011,500	10,913,630	1.8155	0.623	0.623	0.633	0.619	0.665	17,091,670	0.6385	-5.85%
2009-01-20	0	1.880	1.860	1.880	1.850	1.910	2,761,500	5,207,865	1.8859	0.661	0.654	0.661	0.651	0.672	7,851,393	0.6633	-2.08%
2009-01-19	0	1.920	1.920	1.930	1.850	1.960	4,620,000	8,794,960	1.9037	0.675	0.675	0.679	0.651	0.689	13,135,410	0.6696	0.00%
2009-01-16	0	1.920	1.920	1.930	1.860	1.940	8,261,600	15,676,771	1.8975	0.675	0.675	0.679	0.654	0.682	23,489,070	0.6674	2.13%
2009-01-15	0	1.880	1.880	1.890	1.710	1.880	6,050,500	10,801,755	1.7853	0.661	0.661	0.665	0.601	0.661	17,202,553	0.6279	0.00%
2009-01-14	0	1.880	1.870	1.880	1.830	1.930	8,499,500	15,995,095	1.8819	0.661	0.658	0.661	0.644	0.679	24,165,458	0.6619	1.62%
2009-01-13	0	1.850	1.830	1.850	1.800	1.980	10,592,000	19,873,460	1.8763	0.651	0.644	0.651	0.633	0.696	30,114,775	0.6599	-3.14%
2009-01-12	0	1.910	1.910	1.940	1.860	2.190	8,949,500	17,691,870	1.9769	0.672	0.672	0.682	0.654	0.770	25,444,881	0.6953	-12.39%
2009-01-09	0	2.180	2.170	2.180	2.120	2.260	6,508,500	14,225,220	2.1856	0.767	0.763	0.767	0.746	0.795	18,504,722	0.7687	1.87%
2009-01-08	0	2.140	2.130	2.140	2.130	2.300	8,131,000	17,716,450	2.1789	0.753	0.749	0.753	0.749	0.809	23,117,753	0.7664	-8.94%
2009-01-07	0	2.350	2.340	2.350	2.340	2.560	16,020,500	39,126,330	2.4423	0.827	0.823	0.827	0.823	0.900	45,548,881	0.8590	-4.47%
2009-01-06	0	2.460	2.460	2.470	2.310	2.560	14,480,201	35,838,789	2.4750	0.865	0.865	0.869	0.812	0.900	41,169,561	0.8705	0.00%
2009-01-05	0	2.460	2.430	2.460	2.340	2.550	12,818,500	31,064,510	2.4234	0.865	0.855	0.865	0.823	0.897	36,445,076	0.8524	2.07%
2009-01-02	0	2.410	2.410	2.420	2.240	2.440	7,734,000	18,418,295	2.3815	0.848	0.848	0.851	0.788	0.858	21,989,017	0.8376	4.78%
2008-12-31	0	2.300	2.300	2.330	2.270	2.380	9,902,000	23,161,040	2.3390	0.809	0.809	0.820	0.798	0.837	28,152,993	0.8227	1.77%
2008-12-30	0	2.260	2.260	2.270	2.220	2.340	6,395,500	14,437,265	2.2574	0.795	0.795	0.798	0.781	0.823	18,183,444	0.7940	-3.00%
2008-12-29	0	2.330	2.320	2.330	2.170	2.350	7,797,000	17,651,530	2.2639	0.820	0.816	0.820	0.763	0.827	22,168,136	0.7963	2.19%
2008-12-24	0	2.280	2.260	2.280	2.060	2.320	21,438,500	47,676,245	2.2239	0.802	0.795	0.802	0.725	0.816	60,953,135	0.7822	4.59%
2008-12-23	0	2.180	2.180	2.190	2.100	2.500	25,938,000	60,128,899	2.3182	0.767	0.767	0.770	0.739	0.879	73,745,944	0.8154	-10.29%
2008-12-22	0	2.430	2.420	2.430	2.370	2.840	18,310,500	48,024,730	2.6228	0.855	0.851	0.855	0.834	0.999	52,059,723	0.9225	-8.30%
2008-12-19	0	2.650	2.640	2.650	2.510	2.840	52,663,000	143,279,810	2.7207	0.932	0.929	0.932	0.883	0.999	149,729,456	0.9569	1.92%
2008-12-18	0	2.600	2.590	2.600	2.130	2.600	66,959,000	159,049,670	2.3753	0.914	0.911	0.914	0.749	0.914	190,375,304	0.8355	26.21%
2008-12-17	0	2.060	2.060	2.070	1.980	2.090	18,962,000	38,465,930	2.0286	0.725	0.725	0.728	0.696	0.735	53,912,043	0.7135	6.19%
2008-12-16	0	1.940	1.930	1.940	1.800	2.010	9,990,500	19,300,555	1.9319	0.682	0.679	0.682	0.633	0.707	28,404,613	0.6795	7.78%
2008-12-15	0	1.800	1.800	1.820	1.800	1.940	5,513,000	10,322,314	1.8724	0.633	0.633	0.640	0.633	0.682	15,674,354	0.6585	-1.64%
2008-12-12	0	1.830	1.830	1.840	1.790	2.000	21,723,500	41,034,198	1.8889	0.644	0.644	0.647	0.630	0.703	61,763,436	0.6644	-8.50%
2008-12-11	0	2.000	1.990	2.000	1.990	2.180	23,103,500	47,741,375	2.0664	0.703	0.700	0.703	0.700	0.767	65,687,000	0.7268	-3.38%
2008-12-10	0	2.070	2.070	2.080	1.900	2.120	22,849,500	46,683,620	2.0431	0.728	0.728	0.732	0.668	0.746	64,964,837	0.7186	8.38%
2008-12-09	0	1.910	1.900	1.910	1.850	2.070	13,530,500	26,505,135	1.9589	0.672	0.668	0.672	0.651	0.728	38,469,407	0.6890	-5.91%
2008-12-08	0	2.030	2.030	2.040	1.950	2.120	19,335,500	39,355,525	2.0354	0.714	0.714	0.718	0.686	0.746	54,973,964	0.7159	6.84%
2008-12-05	0	1.900	1.900	1.920	1.700	1.970	18,672,500	34,968,875	1.8727	0.668	0.668	0.675	0.598	0.693	53,088,948	0.6587	7.95%
2008-12-04	0	1.760	1.750	1.760	1.700	1.900	8,904,000	16,034,720	1.8008	0.619	0.616	0.619	0.598	0.668	25,315,517	0.6334	-3.83%
2008-12-03	0	1.830	1.820	1.830	1.730	1.860	14,114,000	25,504,415	1.8070	0.644	0.640	0.644	0.608	0.654	40,128,393	0.6356	7.65%
2008-12-02	0	1.700	1.690	1.700	1.580	1.730	12,604,500	21,201,695	1.6821	0.598	0.594	0.598	0.556	0.608	35,836,639	0.5916	-3.95%
2008-12-01	0	1.770	1.770	1.780	1.570	1.870	21,493,800	37,617,662	1.7502	0.623	0.623	0.626	0.552	0.658	61,110,362	0.6156	7.93%
2008-11-28	0	1.640	1.610	1.640	1.440	1.640	15,444,500	23,708,580	1.5351	0.577	0.566	0.577	0.506	0.577	43,911,220	0.5399	12.33%
2008-11-27	0	1.460	1.450	1.460	1.410	1.600	24,102,000	36,913,395	1.5315	0.514	0.510	0.514	0.496	0.563	68,525,898	0.5387	8.15%
2008-11-26	0	1.350	1.340	1.350	1.210	1.460	21,436,000	29,003,715	1.3530	0.475	0.471	0.475	0.426	0.514	60,946,027	0.4759	13.45%
2008-11-25	0	1.190	1.190	1.230	1.140	1.290	30,137,500	36,234,125	1.2023	0.419	0.419	0.433	0.401	0.454	85,685,804	0.4229	-2.46%
2008-11-24	0	1.220	1.220	1.260	1.220	1.380	9,485,500	12,302,470	1.2970	0.429	0.429	0.443	0.429	0.485	26,968,816	0.4562	-10.95%
2008-11-21	0	1.370	1.370	1.390	1.210	1.400	8,831,500	11,950,152	1.3531	0.482	0.482	0.489	0.426	0.492	25,109,388	0.4759	4.58%
2008-11-20	0	1.310	1.310	1.350	1.250	1.370	4,357,500	5,775,008	1.3253	0.461	0.461	0.475	0.440	0.482	12,389,080	0.4661	-6.43%
2008-11-19	0	1.400	1.400	1.410	1.370	1.450	3,660,000	5,163,490	1.4108	0.492	0.492	0.496	0.482	0.510	10,405,974	0.4962	1.45%
2008-11-18	0	1.380	1.380	1.400	1.370	1.480	3,838,000	5,411,605	1.4100	0.485	0.485	0.492	0.482	0.521	10,912,057	0.4959	-8.61%
2008-11-17	0	1.510	1.500	1.510	1.460	1.570	6,307,000	9,437,215	1.4963	0.531	0.528	0.531	0.514	0.552	17,931,825	0.5263	-4.43%
2008-11-14	0	1.580	1.580	1.590	1.580	1.660	5,950,500	9,528,255	1.6013	0.556	0.556	0.559	0.556	0.584	16,918,237	0.5632	1.28%
2008-11-13	0	1.560	1.550	1.560	1.560	1.650	4,484,000	7,111,335	1.5859	0.549	0.545	0.549	0.549	0.580	12,748,740	0.5578	-6.59%
2008-11-12	0	1.670	1.670	1.680	1.620	1.790	8,145,500	13,660,835	1.6771	0.587	0.587	0.591	0.570	0.630	23,158,978	0.5899	-4.02%
2008-11-11	0	1.740	1.730	1.740	1.730	1.930	11,821,000	21,773,015	1.8419	0.612	0.608	0.612	0.608	0.679	33,609,021	0.6478	-5.43%
2008-11-10	0	1.840	1.820	1.840	1.790	1.940	15,170,000	28,044,185	1.8487	0.647	0.640	0.647	0.630	0.682	43,130,772	0.6502	3.95%
2008-11-07	0	1.770	1.770	1.800	1.590	1.820	5,714,960	9,870,743	1.7272	0.623	0.623	0.633	0.559	0.640	16,248,559	0.6075	2.31%
2008-11-06	0	1.730	1.700	1.730	1.670	1.880	6,711,000	11,668,260	1.7387	0.608	0.598	0.608	0.587	0.661	19,080,462	0.6115	-10.82%
2008-11-05	0	1.940	1.930	1.940	1.650	1.980	23,347,000	43,368,570	1.8576	0.682	0.679	0.682	0.580	0.696	66,379,310	0.6533	23.57%
2008-11-04	0	1.570	1.560	1.570	1.520	1.680	6,543,000	10,391,275	1.5882	0.552	0.549	0.552	0.535	0.591	18,602,811	0.5586	-3.68%
2008-11-03	0	1.630	1.630	1.640	1.600	1.780	9,368,500	16,040,695	1.7122	0.573	0.573	0.577	0.563	0.626	26,636,166	0.6022	0.62%
2008-10-31	0	1.620	1.590	1.620	1.510	1.720	14,598,660	23,511,049	1.6105	0.570	0.559	0.570	0.531	0.605	41,506,360	0.5664	0.00%
2008-10-30	0	1.620	1.560	1.620	1.420	1.620	23,443,000	35,339,155	1.5075	0.570	0.549	0.570	0.499	0.570	66,652,254	0.5302	16.55%
2008-10-29	0	1.390	1.370	1.390	1.340	1.540	8,608,000	12,383,830	1.4386	0.489	0.482	0.489	0.471	0.542	24,473,941	0.5060	-0.71%
2008-10-28	0	1.400	1.400	1.430	1.300	1.570	9,004,000	12,579,200	1.3971	0.492	0.492	0.503	0.457	0.552	25,599,833	0.4914	-9.68%
2008-10-27	0	1.550	1.550	1.580	1.510	1.790	9,307,800	14,904,664	1.6013	0.545	0.545	0.556	0.531	0.630	26,463,586	0.5632	-15.30%
2008-10-24	0	1.830	1.830	1.840	1.800	2.000	3,423,500	6,392,530	1.8672	0.644	0.644	0.647	0.633	0.703	9,733,566	0.6568	-8.96%
2008-10-23	0	2.010	2.010	2.020	1.800	2.030	12,213,000	23,666,915	1.9378	0.707	0.707	0.710	0.633	0.714	34,723,541	0.6816	6.35%
2008-10-22	0	1.890	1.840	1.890	1.830	1.970	2,240,000	4,241,630	1.8936	0.665	0.647	0.665	0.644	0.693	6,368,684	0.6660	-4.06%
2008-10-21	0	1.970	1.960	1.970	1.940	2.120	11,900,550	24,166,745	2.0307	0.693	0.689	0.693	0.682	0.746	33,835,195	0.7142	-1.50%
2008-10-20	0	2.000	2.000	2.020	1.890	2.080	5,935,000	11,805,540	1.9891	0.703	0.703	0.710	0.665	0.732	16,874,168	0.6996	8.70%
2008-10-17	0	1.840	1.840	1.890	1.740	1.900	7,735,000	14,328,555	1.8524	0.647	0.647	0.665	0.612	0.668	21,991,860	0.6515	6.98%
2008-10-16	0	1.720	1.720	1.730	1.630	1.760	12,663,050	21,442,919	1.6933	0.605	0.605	0.608	0.573	0.619	36,003,106	0.5956	-1.71%
2008-10-15	0	1.750	1.750	1.770	1.730	1.870	7,295,000	12,895,505	1.7677	0.616	0.616	0.623	0.608	0.658	20,740,869	0.6217	-4.89%
2008-10-14	0	1.840	1.840	1.860	1.750	1.950	10,189,500	18,900,195	1.8549	0.647	0.647	0.654	0.616	0.686	28,970,402	0.6524	6.36%
2008-10-13	0	1.730	1.690	1.730	1.580	1.790	8,798,500	14,597,705	1.6591	0.608	0.594	0.608	0.556	0.630	25,015,563	0.5835	8.12%
2008-10-10	0	1.600	1.600	1.650	1.570	1.990	14,656,000	24,616,410	1.6796	0.563	0.563	0.580	0.552	0.700	41,669,387	0.5908	-17.95%
2008-10-09	0	1.950	1.950	1.960	1.910	2.000	5,717,000	11,186,605	1.9567	0.686	0.686	0.689	0.672	0.703	16,254,359	0.6882	0.00%
2008-10-08	0	1.950	1.940	1.950	1.820	1.980	4,219,000	8,066,115	1.9119	0.686	0.682	0.686	0.640	0.696	11,995,302	0.6724	-2.99%
2008-10-06	0	2.010	2.010	2.030	2.000	2.150	6,545,500	13,365,505	2.0419	0.707	0.707	0.714	0.703	0.756	18,609,919	0.7182	-9.46%
2008-10-03	0	2.220	2.220	2.230	2.190	2.540	17,417,500	40,490,375	2.3247	0.781	0.781	0.784	0.770	0.893	49,520,779	0.8176	-4.72%
2008-10-02	0	2.330	2.320	2.330	2.000	2.350	19,460,000	43,713,815	2.2463	0.820	0.816	0.820	0.703	0.827	55,327,938	0.7901	13.11%
2008-09-30	0	2.060	2.030	2.060	1.840	2.070	18,948,500	37,543,170	1.9813	0.725	0.714	0.725	0.647	0.728	53,873,661	0.6969	1.48%
2008-09-29	0	2.030	2.030	2.060	2.010	2.220	5,751,500	12,137,740	2.1104	0.714	0.714	0.725	0.707	0.781	16,352,448	0.7423	-6.45%
2008-09-26	0	2.170	2.140	2.170	2.010	2.230	12,603,500	26,925,375	2.1363	0.763	0.753	0.763	0.707	0.784	35,833,796	0.7514	4.33%
2008-09-25	0	2.080	2.060	2.080	2.020	2.240	6,995,500	14,748,110	2.1082	0.732	0.725	0.732	0.710	0.788	19,889,342	0.7415	3.48%
2008-09-24	0	2.010	2.000	2.010	1.980	2.160	4,974,000	10,151,920	2.0410	0.707	0.703	0.707	0.696	0.760	14,141,889	0.7179	-3.83%
2008-09-23	0	2.090	2.080	2.090	2.080	2.260	3,436,106	7,346,477	2.1380	0.735	0.732	0.735	0.732	0.795	9,769,407	0.7520	-10.30%
2008-09-22	0	2.330	2.310	2.330	2.080	2.440	15,901,000	36,308,130	2.2834	0.820	0.812	0.820	0.732	0.858	45,209,124	0.8031	6.39%
2008-09-19	0	2.190	2.190	2.200	2.100	2.260	19,364,500	42,298,895	2.1844	0.770	0.770	0.774	0.739	0.795	55,056,416	0.7683	6.31%
2008-09-18	0	2.060	2.050	2.060	1.690	2.160	16,317,000	29,593,965	1.8137	0.725	0.721	0.725	0.594	0.760	46,391,879	0.6379	5.64%
2008-09-17	0	1.950	1.930	1.950	1.900	2.200	22,235,000	44,231,720	1.9893	0.686	0.679	0.686	0.668	0.774	63,217,714	0.6997	-10.96%
2008-09-16	0	2.190	2.150	2.190	2.000	2.200	12,904,950	27,507,848	2.1316	0.770	0.756	0.770	0.703	0.774	36,690,867	0.7497	-5.60%
2008-09-12	0	2.320	2.320	2.330	2.310	2.450	11,561,000	27,062,425	2.3408	0.816	0.816	0.820	0.812	0.862	32,869,799	0.8233	-5.31%
2008-09-11	0	2.450	2.440	2.450	2.360	2.650	11,168,500	27,175,700	2.4332	0.862	0.858	0.862	0.830	0.932	31,753,858	0.8558	-6.84%
2008-09-10	0	2.630	2.630	2.650	2.600	2.760	4,099,500	10,900,650	2.6590	0.925	0.925	0.932	0.914	0.971	11,655,544	0.9352	-6.41%
2008-09-09	0	2.810	2.810	2.820	2.750	2.980	6,562,000	18,377,190	2.8005	0.988	0.988	0.992	0.967	1.048	18,656,831	0.9850	-6.02%
2008-09-08	0	2.990	2.960	2.990	2.950	3.200	5,788,000	17,402,360	3.0066	1.052	1.041	1.052	1.038	1.126	16,456,223	1.0575	-0.33%
2008-09-05	0	3.000	2.970	3.000	2.850	3.060	6,150,500	18,501,960	3.0082	1.055	1.045	1.055	1.002	1.076	17,486,870	1.0580	-1.64%
2008-09-04	0	3.050	3.050	3.060	3.020	3.210	8,641,000	26,421,505	3.0577	1.073	1.073	1.076	1.062	1.129	24,567,765	1.0755	-4.09%
2008-09-03	0	3.180	3.180	3.240	3.180	3.390	6,287,000	20,405,360	3.2456	1.118	1.118	1.140	1.118	1.192	17,874,961	1.1416	-5.64%
2008-09-02	0	3.370	3.370	3.380	3.310	3.600	8,017,500	27,304,095	3.4056	1.185	1.185	1.189	1.164	1.266	22,795,054	1.1978	-6.91%
2008-09-01	0	3.620	3.600	3.620	3.560	3.660	5,500,501	19,807,624	3.6011	1.273	1.266	1.273	1.252	1.287	15,638,817	1.2666	0.56%
2008-08-29	0	3.600	3.600	3.680	3.600	3.740	7,308,000	26,561,875	3.6346	1.266	1.266	1.294	1.266	1.315	20,777,830	1.2784	0.84%
2008-08-28	0	3.570	3.570	3.600	3.550	3.830	3,943,000	14,266,818	3.6183	1.256	1.256	1.266	1.249	1.347	11,210,589	1.2726	-5.31%
2008-08-27	0	3.770	3.770	3.790	3.480	3.770	6,251,500	22,599,415	3.6150	1.326	1.326	1.333	1.224	1.326	17,774,029	1.2715	8.02%
2008-08-26	0	3.490	3.490	3.500	3.430	3.520	2,508,500	8,749,920	3.4881	1.228	1.228	1.231	1.206	1.238	7,132,073	1.2268	-1.41%
2008-08-25	0	3.540	3.520	3.540	3.440	3.550	6,437,000	22,459,705	3.4892	1.245	1.238	1.245	1.210	1.249	18,301,436	1.2272	2.02%
2008-08-21	0	3.470	3.410	3.470	3.380	3.590	7,291,500	25,280,600	3.4671	1.220	1.199	1.220	1.189	1.263	20,730,918	1.2195	-2.80%
2008-08-20	0	3.570	3.570	3.590	3.310	3.660	9,262,000	32,768,470	3.5379	1.256	1.256	1.263	1.164	1.287	26,333,369	1.2444	5.93%
2008-08-19	0	3.370	3.350	3.370	3.300	3.400	3,699,000	12,418,975	3.3574	1.185	1.178	1.185	1.161	1.196	10,516,857	1.1809	-1.17%
2008-08-18	0	3.410	3.400	3.410	3.370	3.500	7,473,500	25,619,980	3.4281	1.199	1.196	1.199	1.185	1.231	21,248,373	1.2057	-3.40%
2008-08-15	0	3.530	3.530	3.560	3.500	3.630	7,346,000	26,340,665	3.5857	1.242	1.242	1.252	1.231	1.277	20,885,870	1.2612	-2.22%
2008-08-14	0	3.610	3.610	3.630	3.510	3.740	6,987,431	25,083,687	3.5898	1.270	1.270	1.277	1.235	1.315	19,866,400	1.2626	-1.90%
2008-08-13	0	3.680	3.680	3.700	3.620	3.890	14,900,300	55,592,887	3.7310	1.294	1.294	1.301	1.273	1.368	42,363,971	1.3123	-6.84%
2008-08-12	0	3.950	3.930	3.950	3.950	4.130	7,026,500	28,413,396	4.0437	1.389	1.382	1.389	1.389	1.453	19,977,480	1.4223	-3.89%
2008-08-11	0	4.110	4.100	4.110	4.060	4.240	3,142,500	12,935,946	4.1165	1.446	1.442	1.446	1.428	1.491	8,934,637	1.4478	-2.14%
2008-08-08	0	4.200	4.200	4.220	4.150	4.240	7,767,500	32,568,765	4.1930	1.477	1.477	1.484	1.460	1.491	22,084,263	1.4747	0.24%
2008-08-07	0	4.190	4.190	4.200	4.170	4.320	5,354,237	22,574,799	4.2162	1.474	1.474	1.477	1.467	1.519	15,222,965	1.4829	-0.71%
2008-08-05	0	4.220	4.220	4.250	4.220	4.500	13,654,500	59,385,427	4.3491	1.484	1.484	1.495	1.484	1.583	38,821,960	1.5297	-6.22%
2008-08-04	0	4.500	4.500	4.510	4.480	4.570	2,187,500	9,876,218	4.5148	1.583	1.583	1.586	1.576	1.607	6,219,418	1.5880	-1.32%
2008-08-01	0	4.560	4.560	4.570	4.420	4.590	3,739,500	16,932,549	4.5280	1.604	1.604	1.607	1.555	1.614	10,632,005	1.5926	0.00%
2008-07-31	0	4.560	4.560	4.570	4.360	4.590	5,075,500	22,766,044	4.4855	1.604	1.604	1.607	1.534	1.614	14,430,470	1.5776	2.47%
2008-07-30	0	4.450	4.430	4.450	4.410	4.500	4,719,000	21,031,471	4.4568	1.565	1.558	1.565	1.551	1.583	13,416,883	1.5675	1.37%
2008-07-29	0	4.390	4.380	4.390	4.340	4.440	6,130,600	26,961,970	4.3979	1.544	1.541	1.544	1.526	1.562	17,430,291	1.5468	-3.09%
2008-07-28	0	4.530	4.530	4.540	4.510	4.750	5,905,500	27,251,165	4.6145	1.593	1.593	1.597	1.586	1.671	16,790,295	1.6230	-3.00%
2008-07-25	0	4.670	4.660	4.670	4.560	4.750	10,484,000	48,552,850	4.6311	1.643	1.639	1.643	1.604	1.671	29,807,713	1.6289	-3.71%
2008-07-24	0	4.850	4.840	4.850	4.750	5.040	24,534,000	119,924,309	4.8881	1.706	1.702	1.706	1.671	1.773	69,754,144	1.7192	2.11%
2008-07-23	0	4.750	4.740	4.750	4.510	4.750	23,348,500	108,096,070	4.6297	1.671	1.667	1.671	1.586	1.671	66,383,575	1.6284	5.56%
2008-07-22	0	4.500	4.490	4.500	4.480	4.660	6,114,000	27,874,320	4.5591	1.583	1.579	1.583	1.576	1.639	17,383,094	1.6035	-3.43%
2008-07-21	0	4.660	4.650	4.660	4.500	4.750	9,441,000	43,875,685	4.6474	1.639	1.636	1.639	1.583	1.671	26,842,295	1.6346	5.91%
2008-07-18	0	4.400	4.390	4.400	4.150	4.460	12,736,144	54,421,849	4.2730	1.548	1.544	1.548	1.460	1.569	36,210,924	1.5029	3.77%
2008-07-17	0	4.240	4.240	4.250	4.220	4.680	14,757,000	64,775,270	4.3895	1.491	1.491	1.495	1.484	1.646	41,956,546	1.5439	-3.64%
2008-07-16	0	4.400	4.390	4.400	4.400	4.580	26,374,000	120,287,470	4.5608	1.548	1.544	1.548	1.548	1.611	74,985,562	1.6041	-2.22%
2008-07-15	0	4.500	4.500	4.510	4.450	5.000	33,121,291	154,077,008	4.6519	1.583	1.583	1.586	1.565	1.759	94,169,206	1.6362	-12.28%
2008-07-14	0	5.130	5.130	5.140	5.080	5.590	24,121,500	126,842,037	5.2585	1.804	1.804	1.808	1.787	1.966	68,581,339	1.8495	-8.72%
2008-07-11	0	5.620	5.610	5.620	5.300	5.800	24,311,000	135,563,720	5.5762	1.977	1.973	1.977	1.864	2.040	69,120,118	1.9613	2.74%
2008-07-10	0	5.470	5.470	5.480	4.980	5.530	28,981,000	154,060,452	5.3159	1.924	1.924	1.927	1.752	1.945	82,397,686	1.8697	5.60%
2008-07-09	0	5.180	5.180	5.190	5.030	5.350	15,576,500	81,028,590	5.2020	1.822	1.822	1.825	1.769	1.882	44,286,517	1.8296	2.57%
2008-07-08	0	5.050	5.040	5.050	5.000	5.390	17,500,500	89,401,280	5.1085	1.776	1.773	1.776	1.759	1.896	49,756,762	1.7968	-7.34%
2008-07-07	0	5.450	5.450	5.460	4.920	5.450	33,376,000	173,407,750	5.1956	1.917	1.917	1.920	1.730	1.917	94,893,385	1.8274	11.22%
2008-07-04	0	4.900	4.900	4.910	4.860	5.160	20,719,500	102,412,230	4.9428	1.723	1.723	1.727	1.709	1.815	58,908,901	1.7385	-4.67%
2008-07-03	0	5.140	5.140	5.200	5.080	5.320	3,409,100	17,697,377	5.1912	1.808	1.808	1.829	1.787	1.871	9,692,625	1.8259	-6.20%
2008-07-02	0	5.480	5.450	5.480	5.360	5.660	5,075,400	27,591,945	5.4364	1.927	1.917	1.927	1.885	1.991	14,430,186	1.9121	-2.14%
2008-06-30	0	5.600	5.600	5.660	5.450	5.660	1,920,100	10,654,835	5.5491	1.970	1.970	1.991	1.917	1.991	5,459,156	1.9517	-1.58%
2008-06-27	0	5.690	5.600	5.690	5.520	5.750	2,747,000	15,307,780	5.5725	2.001	1.970	2.001	1.942	2.022	7,810,167	1.9600	-2.74%
2008-06-26	0	5.850	5.850	5.870	5.850	5.960	1,832,000	10,775,180	5.8816	2.058	2.058	2.065	2.058	2.096	5,208,673	2.0687	-3.15%
2008-06-25	0	6.040	6.010	6.040	5.900	6.140	677,000	4,077,840	6.0234	2.124	2.114	2.124	2.075	2.160	1,924,821	2.1186	0.83%
2008-06-24	0	5.990	5.990	6.000	5.900	6.070	2,984,000	17,755,600	5.9503	2.107	2.107	2.110	2.075	2.135	8,483,996	2.0928	0.67%
2008-06-23	0	5.950	5.950	6.000	5.900	6.020	4,850,500	29,029,610	5.9849	2.093	2.093	2.110	2.075	2.117	13,790,759	2.1050	-2.94%
2008-06-20	0	6.130	6.130	6.150	6.080	6.340	7,704,000	47,784,930	6.2026	2.156	2.156	2.163	2.138	2.230	21,903,722	2.1816	-2.39%
2008-06-19	0	6.280	6.210	6.280	6.160	6.350	6,194,500	38,846,395	6.2711	2.209	2.184	2.209	2.167	2.233	17,611,969	2.2057	-2.48%
2008-06-18	0	6.440	6.420	6.440	6.300	6.620	6,601,500	42,816,855	6.4859	2.265	2.258	2.265	2.216	2.328	18,769,136	2.2812	-1.83%
2008-06-17	0	6.560	6.510	6.560	6.450	6.720	3,948,500	25,898,030	6.5590	2.307	2.290	2.307	2.269	2.364	11,226,226	2.3069	-1.94%
2008-06-16	0	6.690	6.680	6.690	6.610	6.830	4,074,500	27,336,935	6.7093	2.353	2.349	2.353	2.325	2.402	11,584,465	2.3598	-0.15%
2008-06-13	0	6.700	6.650	6.700	6.600	6.850	3,381,000	22,670,955	6.7054	2.357	2.339	2.357	2.321	2.409	9,612,732	2.3584	-0.59%
2008-06-12	0	6.740	6.740	6.770	6.500	6.900	11,491,000	76,743,285	6.6786	2.371	2.371	2.381	2.286	2.427	32,670,778	2.3490	1.20%
2008-06-11	0	6.660	6.660	6.700	6.660	6.820	11,354,500	76,900,940	6.7727	2.342	2.342	2.357	2.342	2.399	32,282,686	2.3821	-4.45%
2008-06-10	0	6.970	6.970	6.980	6.700	6.990	4,719,500	32,372,855	6.8594	2.451	2.451	2.455	2.357	2.459	13,418,304	2.4126	-3.06%
2008-06-06	0	7.190	7.190	7.220	7.150	7.300	3,133,000	22,594,215	7.2117	2.529	2.529	2.539	2.515	2.568	8,907,627	2.5365	0.14%
2008-06-05	0	7.180	7.180	7.190	7.100	7.460	5,153,500	37,232,885	7.2248	2.525	2.525	2.529	2.497	2.624	14,652,237	2.5411	-4.14%
2008-06-04	0	7.490	7.440	7.490	7.170	7.510	5,053,356	37,400,964	7.4012	2.634	2.617	2.634	2.522	2.641	14,367,511	2.6032	2.60%
2008-06-03	0	7.300	7.150	7.300	7.080	7.380	8,335,300	60,156,864	7.2171	2.568	2.515	2.568	2.490	2.596	23,698,611	2.5384	-1.48%
2008-06-02	0	7.410	7.410	7.450	7.210	7.500	4,729,500	34,781,846	7.3542	2.606	2.606	2.620	2.536	2.638	13,446,736	2.5866	-0.40%
2008-05-30	0	7.440	7.420	7.440	7.130	7.650	10,910,500	80,171,945	7.3481	2.617	2.610	2.617	2.508	2.691	31,020,322	2.5845	2.62%
2008-05-29	0	7.250	7.170	7.250	7.140	7.500	2,301,500	16,797,200	7.2984	2.550	2.522	2.550	2.511	2.638	6,543,538	2.5670	1.24%
2008-05-28	0	7.330	7.280	7.330	7.210	7.440	3,168,500	23,271,155	7.3445	2.519	2.502	2.519	2.478	2.557	9,220,840	2.5238	0.27%
2008-05-27	0	7.310	7.310	7.320	7.000	7.370	8,487,500	61,643,485	7.2629	2.512	2.512	2.515	2.405	2.533	24,699,979	2.4957	5.18%
2008-05-26	0	6.950	6.950	6.990	6.700	7.040	2,963,000	20,363,470	6.8726	2.388	2.388	2.402	2.302	2.419	8,622,803	2.3616	0.87%
2008-05-23	0	6.890	6.880	6.890	6.830	7.110	4,490,500	31,051,488	6.9149	2.368	2.364	2.368	2.347	2.443	13,068,071	2.3761	-1.43%
2008-05-22	0	6.990	6.980	7.010	6.810	7.050	3,887,000	27,054,601	6.9603	2.402	2.398	2.409	2.340	2.423	11,311,790	2.3917	-0.29%
2008-05-21	0	7.010	7.070	7.090	6.620	7.100	9,269,500	64,634,960	6.9729	2.409	2.429	2.436	2.275	2.440	26,975,723	2.3960	3.09%
2008-05-20	0	6.800	6.700	6.800	6.660	7.100	12,561,000	85,608,500	6.8154	2.337	2.302	2.337	2.289	2.440	36,554,513	2.3419	-2.86%
2008-05-19	0	7.000	6.950	7.000	6.850	7.180	8,762,800	61,892,691	7.0631	2.405	2.388	2.405	2.354	2.467	25,501,146	2.4271	-2.37%
2008-05-16	0	7.170	7.170	7.200	7.100	7.270	2,166,275	15,590,484	7.1969	2.464	2.464	2.474	2.440	2.498	6,304,206	2.4730	-1.51%
2008-05-15	0	7.280	7.260	7.280	7.270	7.530	6,040,500	44,446,635	7.3581	2.502	2.495	2.502	2.498	2.587	17,578,818	2.5284	-1.22%
2008-05-14	0	7.370	7.330	7.370	7.050	7.370	5,604,000	40,275,825	7.1870	2.533	2.519	2.533	2.423	2.533	16,308,534	2.4696	2.50%
2008-05-13	0	7.190	7.190	7.200	7.140	7.300	8,680,000	62,636,401	7.2162	2.471	2.471	2.474	2.453	2.508	25,260,184	2.4796	-0.83%
2008-05-09	0	7.250	7.220	7.280	7.020	7.670	7,958,000	58,323,425	7.3289	2.491	2.481	2.502	2.412	2.636	23,159,049	2.5184	-5.35%
2008-05-08	0	7.660	7.650	7.690	7.510	8.100	11,452,500	87,838,585	7.6698	2.632	2.629	2.642	2.581	2.783	33,328,601	2.6355	-4.61%
2008-05-07	0	8.030	8.000	8.030	7.980	8.350	4,990,000	40,361,275	8.0884	2.759	2.749	2.759	2.742	2.869	14,521,696	2.7794	-2.90%
2008-05-06	0	8.270	8.200	8.280	8.120	8.320	5,953,000	49,018,965	8.2343	2.842	2.818	2.845	2.790	2.859	17,324,179	2.8295	-0.12%
2008-05-05	0	8.280	8.270	8.280	8.240	8.450	5,045,800	41,895,095	8.3030	2.845	2.842	2.845	2.831	2.904	14,684,083	2.8531	-0.60%
2008-05-02	0	8.330	8.280	8.330	8.180	8.360	15,170,947	125,607,155	8.2795	2.862	2.845	2.862	2.811	2.873	44,149,875	2.8450	2.21%
2008-04-30	0	8.150	8.150	8.180	8.040	8.400	7,545,000	62,187,175	8.2422	2.801	2.801	2.811	2.763	2.886	21,957,153	2.8322	-0.37%
2008-04-29	0	8.180	8.100	8.170	7.970	8.180	9,211,085	74,041,997	8.0384	2.811	2.783	2.807	2.739	2.811	26,805,726	2.7622	2.51%
2008-04-28	0	7.980	7.960	8.000	7.790	8.000	7,372,500	58,199,002	7.8941	2.742	2.735	2.749	2.677	2.749	21,455,151	2.7126	-0.87%
2008-04-25	0	8.050	7.990	8.000	7.870	8.500	9,292,354	75,417,834	8.1161	2.766	2.746	2.749	2.704	2.921	27,042,232	2.7889	-3.13%
2008-04-24	0	8.310	8.300	8.400	8.060	8.700	23,208,306	193,105,028	8.3205	2.856	2.852	2.886	2.770	2.990	67,539,872	2.8591	5.86%
2008-04-23	0	7.850	7.880	7.890	7.210	7.900	15,652,000	120,387,755	7.6915	2.697	2.708	2.711	2.478	2.715	45,549,816	2.6430	7.68%
2008-04-22	0	7.290	7.280	7.290	6.710	7.320	10,955,000	76,662,560	6.9980	2.505	2.502	2.505	2.306	2.515	31,880,797	2.4047	7.21%
2008-04-21	0	6.800	6.780	6.800	6.630	6.880	8,211,500	55,659,680	6.7783	2.337	2.330	2.337	2.278	2.364	23,896,775	2.3292	4.78%
2008-04-18	0	6.490	6.480	6.500	6.310	6.650	2,566,500	16,714,725	6.5127	2.230	2.227	2.234	2.168	2.285	7,468,924	2.2379	-1.52%
2008-04-17	0	6.590	6.550	6.590	6.450	6.740	2,489,000	16,465,600	6.6153	2.264	2.251	2.264	2.216	2.316	7,243,387	2.2732	1.54%
2008-04-16	0	6.490	6.430	6.500	6.380	6.590	3,518,000	22,793,645	6.4791	2.230	2.210	2.234	2.192	2.264	10,237,941	2.2264	2.20%
2008-04-15	0	6.350	6.250	6.280	6.140	6.680	6,074,000	38,456,630	6.3314	2.182	2.148	2.158	2.110	2.295	17,676,309	2.1756	-2.91%
2008-04-14	0	6.540	6.540	6.590	6.520	7.100	9,878,500	66,691,610	6.7512	2.247	2.247	2.264	2.240	2.440	28,748,010	2.3199	-9.17%
2008-04-11	0	7.200	7.180	7.200	6.950	7.300	10,267,500	73,622,910	7.1705	2.474	2.467	2.474	2.388	2.508	29,880,062	2.4639	3.60%
2008-04-10	0	6.950	6.950	7.000	6.600	7.000	3,769,304	25,923,268	6.8775	2.388	2.388	2.405	2.268	2.405	10,969,276	2.3633	1.31%
2008-04-09	0	6.860	6.860	6.900	6.750	7.130	15,760,000	108,575,105	6.8893	2.357	2.357	2.371	2.319	2.450	45,864,113	2.3673	-2.56%
2008-04-08	0	7.040	7.010	7.030	6.850	7.080	7,655,000	53,467,080	6.9846	2.419	2.409	2.416	2.354	2.433	22,277,271	2.4001	0.86%
2008-04-07	0	6.980	7.000	7.010	6.760	7.100	19,219,398	133,517,777	6.9470	2.398	2.405	2.409	2.323	2.440	55,931,513	2.3872	-0.99%
2008-04-03	0	7.050	7.040	7.050	6.610	7.240	35,295,978	245,852,173	6.9654	2.423	2.419	2.423	2.271	2.488	102,716,925	2.3935	6.33%
2008-04-02	0	6.630	6.600	6.630	6.580	7.070	13,974,100	94,361,056	6.7526	2.278	2.268	2.278	2.261	2.429	40,666,860	2.3203	1.22%
2008-04-01	0	6.550	6.500	6.550	6.450	6.950	10,369,500	69,527,765	6.7050	2.251	2.234	2.251	2.216	2.388	30,176,899	2.3040	-0.46%
2008-03-31	0	6.580	6.550	6.580	6.470	6.800	13,666,000	90,216,895	6.6016	2.261	2.251	2.261	2.223	2.337	39,770,239	2.2685	1.23%
2008-03-28	0	6.500	6.480	6.500	6.360	6.700	32,384,500	209,660,649	6.4741	2.234	2.227	2.234	2.185	2.302	94,244,060	2.2247	2.36%
2008-03-27	0	6.350	6.350	6.360	5.910	6.660	17,620,500	112,304,135	6.3735	2.182	2.182	2.185	2.031	2.289	51,278,465	2.1901	11.40%
2008-03-26	0	5.700	5.710	5.800	5.400	5.950	15,730,538	90,127,649	5.7295	1.959	1.962	1.993	1.856	2.045	45,778,374	1.9688	6.74%
2008-03-25	0	5.340	5.280	5.290	4.770	5.610	22,152,500	117,334,450	5.2967	1.835	1.814	1.818	1.639	1.928	64,467,308	1.8201	15.09%
2008-03-20	0	4.640	4.650	4.670	4.460	4.870	9,049,000	41,854,625	4.6253	1.594	1.598	1.605	1.533	1.673	26,334,033	1.5894	-3.53%
2008-03-19	0	4.810	4.810	4.840	4.730	5.050	24,609,500	120,326,855	4.8894	1.653	1.653	1.663	1.625	1.735	71,617,570	1.6801	0.63%
2008-03-18	0	4.780	4.780	4.790	4.410	5.300	19,818,000	94,414,205	4.7641	1.643	1.643	1.646	1.515	1.821	57,673,541	1.6370	-8.78%
2008-03-17	0	5.240	5.200	5.240	4.900	5.700	11,216,500	59,622,770	5.3156	1.801	1.787	1.801	1.684	1.959	32,641,804	1.8266	-11.78%
2008-03-14	0	5.940	5.890	5.970	5.880	6.170	4,168,068	24,925,540	5.9801	2.041	2.024	2.051	2.021	2.120	12,129,743	2.0549	-1.00%
2008-03-13	0	6.000	5.990	6.000	5.880	6.280	9,494,000	57,477,945	6.0541	2.062	2.058	2.062	2.021	2.158	27,629,054	2.0803	-6.25%
2008-03-12	0	6.400	6.400	6.430	6.250	6.900	9,440,187	61,812,969	6.5479	2.199	2.199	2.210	2.148	2.371	27,472,450	2.2500	-2.88%
2008-03-11	0	6.590	6.510	6.590	6.180	6.600	5,353,500	34,035,530	6.3576	2.264	2.237	2.264	2.124	2.268	15,579,539	2.1846	-0.45%
2008-03-10	0	6.620	6.620	6.660	6.530	6.900	4,569,500	30,222,120	6.6139	2.275	2.275	2.289	2.244	2.371	13,297,974	2.2727	-0.60%
2008-03-07	0	6.660	6.620	6.670	6.550	6.840	6,022,913	39,954,327	6.6337	2.289	2.275	2.292	2.251	2.350	17,527,637	2.2795	-3.20%
2008-03-06	0	6.880	6.880	7.000	6.850	7.200	8,191,000	58,138,655	7.0979	2.364	2.364	2.405	2.354	2.474	23,837,116	2.4390	-3.64%
2008-03-05	0	7.140	7.120	7.140	7.050	7.620	3,972,000	28,661,170	7.2158	2.453	2.447	2.453	2.423	2.618	11,559,153	2.4795	-6.18%
2008-03-04	0	7.610	7.590	7.610	7.550	7.930	1,304,913	10,071,701	7.7183	2.615	2.608	2.615	2.594	2.725	3,797,505	2.6522	-3.67%
2008-03-03	0	7.900	7.870	7.900	7.500	7.900	2,471,000	19,142,850	7.7470	2.715	2.704	2.715	2.577	2.715	7,191,004	2.6621	0.77%
2008-02-29	0	7.840	7.800	7.840	7.700	7.900	6,850,000	53,137,560	7.7573	2.694	2.680	2.694	2.646	2.715	19,934,592	2.6656	-3.21%
2008-02-28	0	8.100	8.080	8.100	8.050	8.260	2,007,500	16,368,995	8.1539	2.783	2.776	2.783	2.766	2.838	5,842,145	2.8019	0.00%
2008-02-27	0	8.100	8.070	8.100	7.980	8.150	3,440,288	27,841,115	8.0927	2.783	2.773	2.783	2.742	2.801	10,011,787	2.7808	1.38%
2008-02-26	0	7.990	7.980	7.990	7.680	8.000	4,619,500	36,433,565	7.8869	2.746	2.742	2.746	2.639	2.749	13,443,482	2.7101	4.72%
2008-02-25	0	7.630	7.610	7.630	7.630	7.810	2,097,500	16,142,315	7.6960	2.622	2.615	2.622	2.622	2.684	6,104,060	2.6445	0.13%
2008-02-22	0	7.620	7.590	7.620	7.550	7.950	6,256,500	48,138,305	7.6941	2.618	2.608	2.618	2.594	2.732	18,207,413	2.6439	-4.15%
2008-02-21	0	7.950	7.850	7.950	7.790	8.310	2,728,500	21,993,420	8.0606	2.732	2.697	2.732	2.677	2.856	7,940,370	2.7698	-2.33%
2008-02-20	0	8.140	8.140	8.180	8.060	8.500	6,294,000	51,502,535	8.1828	2.797	2.797	2.811	2.770	2.921	18,316,544	2.8118	-4.24%
2008-02-19	0	8.500	8.490	8.500	8.470	8.700	3,685,000	31,617,760	8.5801	2.921	2.917	2.921	2.910	2.990	10,723,938	2.9483	-1.05%
2008-02-18	0	8.590	8.550	8.590	8.500	9.050	8,861,500	76,333,260	8.6140	2.952	2.938	2.952	2.921	3.110	25,788,378	2.9600	-2.50%
2008-02-15	0	8.810	8.800	8.810	8.460	8.840	17,634,000	153,987,080	8.7324	3.027	3.024	3.027	2.907	3.038	51,317,752	3.0007	-0.34%
2008-02-14	0	8.840	8.800	8.820	8.720	9.040	27,800,000	246,066,850	8.8513	3.038	3.024	3.031	2.996	3.106	80,902,434	3.0415	3.51%
2008-02-13	0	8.540	8.500	8.530	8.290	8.670	8,803,000	74,745,265	8.4909	2.935	2.921	2.931	2.849	2.979	25,618,134	2.9177	3.89%
2008-02-12	0	8.220	8.200	8.290	8.050	8.650	7,128,000	59,299,715	8.3193	2.825	2.818	2.849	2.766	2.972	20,743,617	2.8587	1.61%
2008-02-11	0	8.090	8.060	8.080	8.010	8.520	2,437,000	20,304,720	8.3319	2.780	2.770	2.776	2.752	2.928	7,092,059	2.8630	-1.22%
2008-02-06	0	8.190	8.180	8.190	8.070	8.580	5,475,000	44,882,340	8.1977	2.814	2.811	2.814	2.773	2.948	15,933,123	2.8169	-8.18%
2008-02-05	0	8.920	8.900	8.930	8.570	9.040	10,732,500	95,230,730	8.8731	3.065	3.058	3.069	2.945	3.106	31,233,287	3.0490	0.00%
2008-02-04	0	8.920	8.780	8.920	8.560	9.050	17,482,000	154,066,715	8.8129	3.065	3.017	3.065	2.941	3.110	50,875,408	3.0283	9.18%
2008-02-01	0	8.170	8.100	8.140	7.000	8.300	10,384,000	80,386,463	7.7414	2.807	2.783	2.797	2.405	2.852	30,219,096	2.6601	11.61%
2008-01-31	0	7.320	7.330	7.350	6.940	7.680	5,319,500	38,466,440	7.2312	2.515	2.519	2.526	2.385	2.639	15,480,593	2.4848	-1.08%
2008-01-30	0	7.400	7.400	7.440	7.300	8.130	12,857,400	98,192,485	7.6370	2.543	2.543	2.557	2.508	2.794	37,417,085	2.6243	-5.85%
2008-01-29	0	7.860	7.850	7.860	7.800	8.220	2,996,500	23,840,570	7.9561	2.701	2.697	2.701	2.680	2.825	8,720,293	2.7339	-1.50%
2008-01-28	0	7.980	7.890	7.980	7.700	8.300	9,506,700	74,811,865	7.8694	2.742	2.711	2.742	2.646	2.852	27,666,013	2.7041	-5.90%
2008-01-25	0	8.480	8.220	8.250	7.680	8.780	11,892,000	97,038,885	8.1600	2.914	2.825	2.835	2.639	3.017	34,607,617	2.8040	12.32%
2008-01-24	0	7.550	7.550	7.570	7.050	7.900	14,875,863	112,915,572	7.5905	2.594	2.594	2.601	2.423	2.715	43,291,134	2.6083	4.43%
2008-01-23	0	7.230	7.230	7.290	6.400	7.500	12,740,800	90,349,929	7.0914	2.484	2.484	2.505	2.199	2.577	37,077,760	2.4368	9.55%
2008-01-22	0	6.600	6.600	6.680	6.150	6.890	13,476,000	88,115,343	6.5387	2.268	2.268	2.295	2.113	2.368	39,217,309	2.2468	-8.33%
2008-01-21	0	7.200	7.350	7.380	7.100	7.580	14,417,500	105,799,410	7.3383	2.474	2.526	2.536	2.440	2.605	41,957,224	2.5216	-5.14%
2008-01-18	0	7.590	7.550	7.610	7.100	7.640	8,109,500	59,852,190	7.3805	2.608	2.594	2.615	2.440	2.625	23,599,938	2.5361	-0.39%
2008-01-17	0	7.620	7.620	7.700	7.330	8.180	13,682,000	104,255,620	7.6199	2.618	2.618	2.646	2.519	2.811	39,816,802	2.6184	-4.75%
2008-01-16	0	8.000	7.930	8.000	7.420	8.200	17,210,500	132,661,885	7.7082	2.749	2.725	2.749	2.550	2.818	50,085,300	2.6487	-4.19%
2008-01-15	0	8.350	8.300	8.400	8.290	9.180	9,001,000	77,669,500	8.6290	2.869	2.852	2.886	2.849	3.154	26,194,346	2.9651	-8.14%
2008-01-14	0	9.090	9.080	9.090	9.000	9.500	7,135,000	64,860,085	9.0904	3.124	3.120	3.124	3.093	3.264	20,763,988	3.1237	-4.11%
2008-01-11	0	9.480	9.480	9.500	9.300	9.920	6,766,000	64,840,385	9.5833	3.258	3.258	3.264	3.196	3.409	19,690,139	3.2930	-2.47%
2008-01-10	0	9.720	9.720	9.760	9.480	10.04	11,326,000	111,151,780	9.8139	3.340	3.340	3.354	3.258	3.450	32,960,466	3.3723	0.62%
2008-01-09	0	9.660	9.680	9.690	9.130	9.680	10,026,500	94,996,300	9.4745	3.319	3.326	3.330	3.137	3.326	29,178,714	3.2557	-0.41%
2008-01-08	0	9.700	9.790	9.800	9.530	10.04	6,726,000	65,536,585	9.7438	3.333	3.364	3.368	3.275	3.450	19,573,733	3.3482	-0.82%
2008-01-07	0	9.780	9.720	9.740	9.400	10.28	11,973,000	116,794,175	9.7548	3.361	3.340	3.347	3.230	3.532	34,843,339	3.3520	-6.14%
2008-01-04	0	10.42	10.40	10.42	10.40	11.06	10,404,500	110,240,900	10.596	3.581	3.574	3.581	3.574	3.800	30,278,754	3.6409	-5.44%
2008-01-03	0	11.02	11.02	11.06	10.90	11.20	2,844,500	31,288,060	11.000	3.787	3.787	3.800	3.745	3.849	8,277,949	3.7797	-1.96%
2008-01-02	0	11.24	11.24	11.26	11.08	11.40	1,070,500	11,972,700	11.184	3.862	3.862	3.869	3.807	3.917	3,115,326	3.8432	-2.26%
2007-12-31	0	11.50	11.38	11.40	11.40	11.68	726,500	8,419,940	11.590	3.952	3.910	3.917	3.917	4.014	2,114,231	3.9825	0.17%
2007-12-28	0	11.48	11.38	11.46	11.26	11.60	1,039,000	11,842,810	11.398	3.945	3.910	3.938	3.869	3.986	3,023,656	3.9167	0.00%
2007-12-27	0	11.48	11.44	11.48	11.38	11.86	1,413,500	16,251,064	11.497	3.945	3.931	3.945	3.910	4.075	4,113,510	3.9507	-1.71%
2007-12-24	0	11.68	11.68	11.74	11.60	11.88	1,268,500	14,915,530	11.758	4.014	4.014	4.034	3.986	4.082	3,691,537	4.0405	-0.51%
2007-12-21	0	11.74	11.74	11.80	11.40	11.94	1,345,500	15,717,290	11.681	4.034	4.034	4.055	3.917	4.103	3,915,620	4.0140	4.26%
2007-12-20	0	11.26	11.26	11.40	11.20	11.60	2,487,000	28,424,200	11.429	3.869	3.869	3.917	3.849	3.986	7,237,567	3.9273	-0.53%
2007-12-19	0	11.32	11.26	11.44	11.04	11.78	3,707,000	42,118,290	11.362	3.890	3.869	3.931	3.794	4.048	10,787,961	3.9042	2.35%
2007-12-18	0	11.06	11.06	11.14	10.70	11.26	4,225,000	46,538,990	11.015	3.800	3.800	3.828	3.677	3.869	12,295,424	3.7851	-1.43%
2007-12-17	0	11.22	11.22	11.28	10.68	11.30	2,906,544	32,054,819	11.029	3.855	3.855	3.876	3.670	3.883	8,458,507	3.7897	1.26%
2007-12-14	0	11.08	11.06	11.08	10.98	11.34	5,938,500	66,613,750	11.217	3.807	3.800	3.807	3.773	3.897	17,281,982	3.8545	-2.98%
2007-12-13	0	11.42	11.50	11.60	11.10	12.10	7,057,500	80,962,740	11.472	3.924	3.952	3.986	3.814	4.158	20,538,451	3.9420	-5.62%
2007-12-12	0	12.10	12.04	12.08	11.90	12.82	6,735,450	82,714,150	12.280	4.158	4.137	4.151	4.089	4.405	19,601,234	4.2198	-5.91%
2007-12-11	0	12.86	12.86	12.90	12.76	13.24	2,527,000	32,778,470	12.971	4.419	4.419	4.433	4.385	4.550	7,353,973	4.4572	-0.16%
2007-12-10	0	12.88	12.88	12.92	12.80	13.44	1,770,000	23,214,630	13.116	4.426	4.426	4.440	4.398	4.618	5,150,982	4.5068	-5.71%
2007-12-07	0	13.66	13.40	13.66	13.30	13.74	6,498,600	88,095,660	13.556	4.694	4.605	4.694	4.570	4.721	18,911,962	4.6582	0.59%
2007-12-06	0	13.58	13.56	13.58	13.38	13.90	3,719,500	50,536,100	13.587	4.666	4.660	4.666	4.598	4.776	10,824,338	4.6687	0.00%
2007-12-05	0	13.58	13.54	13.58	13.38	13.80	3,399,500	46,229,370	13.599	4.666	4.653	4.666	4.598	4.742	9,893,087	4.6729	1.19%
2007-12-04	0	13.42	13.44	13.46	13.10	14.02	3,091,000	42,214,430	13.657	4.611	4.618	4.625	4.501	4.818	8,995,303	4.6929	-1.03%
2007-12-03	0	13.56	13.52	13.56	13.20	14.00	11,017,557	147,981,028	13.431	4.660	4.646	4.660	4.536	4.811	32,062,848	4.6153	4.63%
2007-11-30	0	12.96	13.00	13.06	12.54	13.40	11,944,600	155,975,220	13.058	4.453	4.467	4.488	4.309	4.605	34,760,691	4.4871	3.68%
2007-11-29	0	12.50	12.48	12.50	11.98	12.90	4,720,200	58,694,980	12.435	4.295	4.288	4.295	4.117	4.433	13,736,535	4.2729	6.84%
2007-11-28	0	11.70	11.70	11.72	11.62	11.98	4,686,500	54,967,060	11.729	4.020	4.020	4.027	3.993	4.117	13,638,462	4.0303	0.00%
2007-11-27	0	11.70	11.64	11.70	11.38	11.80	1,124,500	13,014,560	11.574	4.020	4.000	4.020	3.910	4.055	3,272,474	3.9770	-0.51%
2007-11-26	0	11.76	11.78	11.80	11.50	12.02	4,007,412	47,224,873	11.784	4.041	4.048	4.055	3.952	4.130	11,662,208	4.0494	2.26%
2007-11-23	0	11.50	11.30	11.50	11.16	11.66	8,856,000	102,405,920	11.564	3.952	3.883	3.952	3.835	4.007	25,772,372	3.9735	3.42%
2007-11-22	0	11.12	11.10	11.16	10.80	11.78	6,596,000	74,522,710	11.298	3.821	3.814	3.835	3.711	4.048	19,195,412	3.8823	-7.18%
2007-11-21	0	11.98	11.98	12.00	11.70	12.96	5,035,000	61,575,780	12.230	4.117	4.117	4.123	4.020	4.453	14,652,653	4.2024	-7.70%
2007-11-20	0	12.98	12.98	13.00	12.60	13.22	10,578,000	136,652,340	12.919	4.460	4.460	4.467	4.330	4.543	30,783,667	4.4391	-5.26%
2007-11-19	0	13.70	13.68	13.78	13.32	13.86	5,118,500	69,565,030	13.591	4.708	4.701	4.735	4.577	4.763	14,895,651	4.6702	-3.11%
2007-11-16	0	14.14	14.12	14.20	13.80	14.20	5,854,000	81,894,800	13.990	4.859	4.852	4.879	4.742	4.879	17,036,074	4.8071	-1.81%
2007-11-15	0	14.40	14.40	14.44	14.04	14.50	5,770,500	82,163,820	14.239	4.948	4.948	4.962	4.824	4.983	16,793,075	4.8927	2.42%
2007-11-14	0	14.06	14.06	14.12	13.92	14.28	8,015,400	113,037,208	14.103	4.831	4.831	4.852	4.783	4.907	23,326,092	4.8460	2.63%
2007-11-13	0	13.70	13.70	13.76	13.40	14.26	12,759,480	174,649,944	13.688	4.708	4.708	4.728	4.605	4.900	37,132,122	4.7035	-2.00%
2007-11-12	0	13.98	13.94	14.00	13.80	15.00	10,426,000	147,322,810	14.130	4.804	4.790	4.811	4.742	5.154	30,341,323	4.8555	-7.91%
2007-11-09	0	15.18	15.16	15.18	14.92	15.66	16,170,000	247,650,410	15.315	5.216	5.209	5.216	5.127	5.381	47,057,279	5.2627	-0.13%
2007-11-08	0	15.20	15.18	15.20	14.20	15.50	21,678,000	327,037,030	15.086	5.223	5.216	5.223	4.879	5.326	63,086,437	5.1840	4.25%
2007-11-07	0	14.58	14.60	14.62	14.44	15.08	10,683,500	157,927,630	14.782	5.010	5.017	5.024	4.962	5.182	31,090,689	5.0796	1.53%
2007-11-06	0	14.36	14.42	14.46	13.80	14.50	5,427,000	77,181,610	14.222	4.934	4.955	4.969	4.742	4.983	15,793,436	4.8869	3.01%
2007-11-05	0	13.94	13.94	13.98	13.72	14.48	6,311,446	88,379,978	14.003	4.790	4.790	4.804	4.715	4.976	18,367,314	4.8118	-2.52%
2007-11-02	0	14.30	14.30	14.38	14.08	14.68	7,547,700	108,947,002	14.435	4.914	4.914	4.941	4.838	5.044	21,965,011	4.9600	-3.51%
2007-11-01	0	14.82	14.82	14.84	14.56	14.98	11,143,000	165,166,550	14.822	5.093	5.093	5.099	5.003	5.147	32,427,907	5.0933	1.51%
2007-10-31	0	14.60	14.60	14.68	14.32	14.76	8,046,203	117,393,303	14.590	5.017	5.017	5.044	4.921	5.072	23,415,734	5.0134	0.97%
2007-10-30	0	14.46	14.54	14.58	13.72	14.76	6,095,500	87,376,560	14.335	4.969	4.996	5.010	4.715	5.072	17,738,877	4.9257	0.42%
2007-10-29	0	14.40	14.34	14.48	14.24	15.08	7,775,300	113,435,930	14.589	4.948	4.928	4.976	4.893	5.182	22,627,363	5.0132	0.70%
2007-10-26	0	14.30	14.32	14.34	13.90	14.72	16,169,000	231,625,260	14.325	4.914	4.921	4.928	4.776	5.058	47,054,369	4.9225	2.14%
2007-10-25	0	14.00	13.98	14.00	13.52	14.10	10,035,500	138,560,433	13.807	4.811	4.804	4.811	4.646	4.845	29,204,905	4.7444	2.94%
2007-10-24	0	13.60	13.58	13.60	13.20	13.80	23,576,500	318,416,970	13.506	4.673	4.666	4.673	4.536	4.742	68,611,375	4.6409	4.62%
2007-10-23	0	13.00	13.00	13.02	12.30	13.06	18,462,000	238,009,915	12.892	4.467	4.467	4.474	4.227	4.488	53,727,364	4.4300	3.67%
2007-10-22	0	12.54	12.50	12.54	12.04	13.40	10,102,000	127,548,530	12.626	4.309	4.295	4.309	4.137	4.605	29,398,431	4.3386	-3.39%
2007-10-18	0	12.98	12.98	13.00	12.90	13.60	10,392,000	136,012,240	13.088	4.460	4.460	4.467	4.433	4.673	30,242,377	4.4974	-0.15%
2007-10-17	0	13.00	13.00	13.04	12.80	13.30	8,273,500	107,516,190	12.995	4.467	4.467	4.481	4.398	4.570	24,077,204	4.4655	-3.56%
2007-10-16	0	13.48	13.48	13.54	13.24	13.58	12,038,020	161,512,736	13.417	4.632	4.632	4.653	4.550	4.666	35,032,558	4.6104	-0.88%
2007-10-15	0	13.60	13.60	13.62	13.40	14.20	12,101,500	164,260,690	13.574	4.673	4.673	4.680	4.605	4.879	35,217,295	4.6642	-2.58%
2007-10-12	0	13.96	13.96	13.98	13.40	14.32	9,284,100	129,045,100	13.900	4.797	4.797	4.804	4.605	4.921	27,018,212	4.7762	-2.79%
2007-10-11	0	14.36	14.28	14.30	14.26	14.78	8,958,700	130,331,952	14.548	4.934	4.907	4.914	4.900	5.079	26,071,246	4.9991	-1.10%
2007-10-10	0	14.52	14.52	14.54	14.30	14.76	10,310,200	149,470,350	14.497	4.989	4.989	4.996	4.914	5.072	30,004,326	4.9816	0.41%
2007-10-09	0	14.46	14.46	14.48	14.00	14.66	9,742,000	139,857,390	14.356	4.969	4.969	4.976	4.811	5.038	28,350,774	4.9331	0.00%
2007-10-08	0	14.46	14.40	14.44	14.42	15.48	9,551,000	140,505,023	14.711	4.969	4.948	4.962	4.955	5.319	27,794,933	5.0551	-2.17%
2007-10-05	0	14.78	14.76	14.78	14.48	14.90	5,315,500	78,490,770	14.766	5.079	5.072	5.079	4.976	5.120	15,468,953	5.0741	2.64%
2007-10-04	0	14.40	14.38	14.40	14.30	15.00	10,599,000	155,716,370	14.692	4.948	4.941	4.948	4.914	5.154	30,844,780	5.0484	-2.57%
2007-10-03	0	14.78	14.76	14.78	14.56	15.86	18,871,500	290,961,220	15.418	5.079	5.072	5.079	5.003	5.450	54,919,075	5.2980	-3.78%
2007-10-02	0	15.36	15.36	15.38	14.78	16.50	20,163,082	308,005,582	15.276	5.278	5.278	5.285	5.079	5.670	58,677,784	5.2491	7.71%
2007-09-28	0	14.26	14.20	14.28	14.10	14.68	13,119,670	189,649,818	14.455	4.900	4.879	4.907	4.845	5.044	38,180,332	4.9672	-4.30%
2007-09-27	0	14.90	14.78	14.90	13.92	15.02	26,252,500	382,307,010	14.563	5.120	5.079	5.120	4.783	5.161	76,398,962	5.0041	-2.23%
2007-09-25	0	15.24	15.12	15.18	13.80	15.30	64,411,350	935,953,385	14.531	5.237	5.196	5.216	4.742	5.257	187,447,301	4.9932	12.39%
2007-09-24	0	13.56	13.56	13.58	12.80	13.62	44,468,000	583,854,370	13.130	4.660	4.660	4.666	4.398	4.680	129,408,972	4.5117	6.27%
2007-09-21	0	12.76	12.72	12.76	12.26	13.20	36,567,000	464,958,625	12.715	4.385	4.371	4.385	4.213	4.536	106,415,802	4.3693	4.42%
2007-09-20	0	12.22	12.20	12.22	11.98	12.30	25,082,500	305,458,390	12.178	4.199	4.192	4.199	4.117	4.227	72,994,075	4.1847	2.00%
2007-09-19	0	11.98	11.98	12.00	11.60	12.16	25,717,000	308,467,820	11.995	4.117	4.117	4.123	3.986	4.178	74,840,571	4.1217	4.54%
2007-09-18	0	11.46	11.44	11.46	11.42	11.82	21,410,100	247,754,802	11.572	3.938	3.931	3.938	3.924	4.062	62,306,806	3.9764	-2.22%
2007-09-17	0	11.72	11.72	11.74	11.58	11.88	13,779,500	162,009,530	11.757	4.027	4.027	4.034	3.979	4.082	40,100,543	4.0401	-1.01%
2007-09-14	0	11.84	11.84	11.86	11.76	12.20	14,113,482	167,793,775	11.889	4.069	4.069	4.075	4.041	4.192	41,072,483	4.0853	-0.50%
2007-09-13	0	11.90	11.90	11.92	11.40	11.98	24,583,000	289,032,052	11.757	4.089	4.089	4.096	3.917	4.117	71,540,451	4.0401	0.34%
2007-09-12	0	11.86	11.82	11.88	11.70	12.36	51,772,000	617,117,530	11.920	4.075	4.062	4.082	4.020	4.247	150,664,777	4.0960	6.85%
2007-09-11	0	11.10	11.16	11.18	10.22	11.20	40,109,900	435,103,974	10.848	3.814	3.835	3.842	3.512	3.849	116,726,206	3.7276	4.91%
2007-09-10	0	10.58	10.56	10.58	9.920	10.74	33,360,400	349,268,045	10.470	3.636	3.629	3.636	3.409	3.691	97,084,084	3.5976	5.80%
2007-09-07	0	10.00	10.00	10.02	9.930	10.20	5,911,000	59,343,570	10.040	3.436	3.436	3.443	3.412	3.505	17,201,953	3.4498	-0.99%
2007-09-06	0	10.10	10.02	10.10	9.700	10.18	6,227,500	62,515,965	10.039	3.471	3.443	3.471	3.333	3.498	18,123,018	3.4495	1.71%
2007-09-05	0	9.930	9.910	9.930	9.890	10.22	8,048,500	80,299,795	9.9770	3.412	3.405	3.412	3.398	3.512	23,422,419	3.4283	-0.90%
2007-09-04	0	10.02	10.00	10.04	10.00	10.34	13,911,000	141,502,400	10.172	3.443	3.436	3.450	3.436	3.553	40,483,229	3.4953	0.00%
2007-09-03	0	10.02	10.04	10.06	9.500	10.30	12,615,000	126,931,930	10.062	3.443	3.450	3.457	3.264	3.539	36,711,662	3.4575	3.19%
2007-08-31	0	9.710	9.800	9.810	9.480	9.800	10,074,500	97,143,880	9.6426	3.337	3.368	3.371	3.258	3.368	29,318,402	3.3134	2.00%
2007-08-30	0	9.520	9.520	9.530	9.500	10.00	8,301,000	80,942,295	9.7509	3.271	3.271	3.275	3.264	3.436	24,157,234	3.3506	-0.83%
2007-08-29	0	9.600	9.580	9.620	9.280	9.690	11,155,000	105,472,690	9.4552	3.299	3.292	3.306	3.189	3.330	32,462,829	3.2490	-4.19%
2007-08-28	0	10.02	9.950	10.00	9.600	10.20	16,643,500	163,952,760	9.8509	3.443	3.419	3.436	3.299	3.505	48,435,239	3.3850	-1.57%
2007-08-27	0	10.18	10.16	10.18	9.980	10.40	17,381,500	177,915,135	10.236	3.498	3.491	3.498	3.429	3.574	50,582,937	3.5173	4.95%
2007-08-24	0	9.700	9.700	9.710	9.410	9.770	8,870,500	85,533,740	9.6425	3.333	3.333	3.337	3.233	3.357	25,814,570	3.3134	0.52%
2007-08-23	0	9.650	9.650	9.680	9.110	9.700	17,608,000	165,464,395	9.3971	3.316	3.316	3.326	3.130	3.333	51,242,088	3.2291	8.92%
2007-08-22	0	8.860	8.860	8.880	8.800	8.990	9,673,000	85,870,085	8.8773	3.045	3.045	3.051	3.024	3.089	28,149,973	3.0505	0.11%
2007-08-21	0	8.850	8.890	8.900	8.570	9.250	17,783,500	158,892,525	8.9348	3.041	3.055	3.058	2.945	3.179	51,752,821	3.0702	3.27%
2007-08-20	0	8.570	8.550	8.570	8.150	8.600	18,294,000	153,492,560	8.3903	2.945	2.938	2.945	2.801	2.955	53,238,458	2.8831	10.58%
2007-08-17	0	7.750	7.740	7.750	7.000	8.280	25,148,500	189,850,785	7.5492	2.663	2.660	2.663	2.405	2.845	73,186,146	2.5941	-5.37%
2007-08-16	0	8.190	8.190	8.200	8.160	8.980	26,634,000	225,202,940	8.4555	2.814	2.814	2.818	2.804	3.086	77,509,188	2.9055	-12.69%
2007-08-15	0	9.380	9.370	9.390	9.150	9.710	11,610,000	109,272,945	9.4120	3.223	3.220	3.227	3.144	3.337	33,786,952	3.2342	-4.48%
2007-08-14	0	9.820	9.790	9.800	9.680	9.960	7,349,500	72,120,109	9.8129	3.374	3.364	3.368	3.326	3.422	21,388,217	3.3720	0.41%
2007-08-13	0	9.780	9.770	9.780	9.670	9.850	6,665,500	65,097,290	9.7663	3.361	3.357	3.361	3.323	3.385	19,397,668	3.3559	1.24%
2007-08-10	0	9.660	9.660	9.700	9.420	9.890	6,574,000	63,567,465	9.6695	3.319	3.319	3.333	3.237	3.398	19,131,388	3.3227	-4.73%
2007-08-09	0	10.14	10.12	10.14	10.06	10.52	12,842,500	131,868,330	10.268	3.484	3.477	3.484	3.457	3.615	37,373,723	3.5284	-0.78%
2007-08-08	0	10.22	10.24	10.26	9.800	10.28	10,252,500	103,437,500	10.089	3.512	3.519	3.526	3.368	3.532	29,836,410	3.4668	4.39%
2007-08-07	0	9.790	9.790	9.800	9.580	10.42	21,748,000	217,169,120	9.9857	3.364	3.364	3.368	3.292	3.581	63,290,148	3.4313	-2.30%
2007-08-06	0	10.02	10.02	10.08	10.02	10.62	17,400,000	178,120,800	10.237	3.443	3.443	3.464	3.443	3.649	50,636,775	3.5176	-6.36%
2007-08-03	0	10.70	10.70	10.72	10.54	11.20	14,701,000	158,402,580	10.775	3.677	3.677	3.684	3.622	3.849	42,782,255	3.7025	-1.11%
2007-08-02	0	10.82	10.82	10.84	10.46	11.62	33,036,500	364,664,860	11.038	3.718	3.718	3.725	3.594	3.993	96,141,484	3.7930	-1.64%
2007-08-01	0	11.00	11.00	11.06	10.60	11.82	62,001,000	691,552,745	11.154	3.780	3.780	3.800	3.642	4.062	180,432,798	3.8327	1.85%
2007-07-31	0	10.80	10.86	10.88	10.02	11.08	40,214,500	430,101,930	10.695	3.711	3.732	3.739	3.443	3.807	117,030,609	3.6751	8.32%
2007-07-30	0	9.970	9.970	9.980	9.800	10.14	12,900,000	128,487,615	9.9603	3.426	3.426	3.429	3.368	3.484	37,541,057	3.4226	3.21%
2007-07-27	0	9.660	9.660	9.670	9.400	10.06	21,381,500	207,950,410	9.7257	3.319	3.319	3.323	3.230	3.457	62,223,575	3.3420	-3.98%
2007-07-26	0	10.06	10.06	10.10	9.900	10.22	20,709,500	208,294,915	10.058	3.457	3.457	3.471	3.402	3.512	60,267,948	3.4561	0.40%
2007-07-25	0	10.02	10.04	10.08	9.690	10.30	34,809,500	350,653,305	10.074	3.443	3.450	3.464	3.330	3.539	101,301,197	3.4615	0.30%
2007-07-24	0	9.990	9.980	9.990	9.910	10.34	43,992,000	443,825,405	10.089	3.433	3.429	3.433	3.405	3.553	128,023,736	3.4667	2.67%
2007-07-23	0	9.730	9.710	9.720	8.920	9.910	45,608,000	430,596,375	9.4412	3.343	3.337	3.340	3.065	3.405	132,726,554	3.2442	8.96%
2007-07-20	0	8.930	8.910	8.930	8.430	9.020	37,149,000	329,058,925	8.8578	3.069	3.062	3.069	2.897	3.099	108,109,515	3.0438	6.31%
2007-07-19	0	8.400	8.400	8.410	8.280	8.500	15,965,500	133,669,875	8.3724	2.886	2.886	2.890	2.845	2.921	46,462,151	2.8770	-1.18%
2007-07-18	0	8.500	8.500	8.510	8.460	8.630	15,195,500	129,715,325	8.5364	2.921	2.921	2.924	2.907	2.965	44,221,328	2.9333	-1.51%
2007-07-17	0	8.630	8.620	8.630	8.510	8.640	13,246,000	113,792,115	8.5907	2.965	2.962	2.965	2.924	2.969	38,547,973	2.9520	0.35%
2007-07-16	0	8.600	8.590	8.600	8.490	8.720	22,040,500	189,277,228	8.5877	2.955	2.952	2.955	2.917	2.996	64,141,370	2.9509	-0.12%
2007-07-13	0	8.610	8.600	8.620	8.160	8.770	65,523,500	557,171,847	8.5034	2.959	2.955	2.962	2.804	3.014	190,683,835	2.9220	5.90%
2007-07-12	0	8.130	8.140	8.150	7.760	8.190	56,790,000	454,192,880	7.9978	2.794	2.797	2.801	2.667	2.814	165,267,957	2.7482	5.31%
2007-07-11	0	7.720	7.710	7.720	7.510	7.820	23,097,296	177,900,462	7.7022	2.653	2.649	2.653	2.581	2.687	67,216,815	2.6467	1.31%
2007-07-10	0	7.620	7.620	7.630	7.550	7.750	33,499,500	255,900,685	7.6389	2.618	2.618	2.622	2.594	2.663	97,488,888	2.6249	-0.91%
2007-07-09	0	7.690	7.680	7.690	7.660	7.820	20,105,883	155,586,172	7.7383	2.642	2.639	2.642	2.632	2.687	58,511,326	2.6591	0.00%
2007-07-06	0	7.690	7.690	7.700	7.550	7.800	21,781,500	166,996,420	7.6669	2.642	2.642	2.646	2.594	2.680	63,387,639	2.6345	-1.16%
2007-07-05	0	7.780	7.770	7.780	7.640	7.860	39,778,719	307,921,239	7.7409	2.673	2.670	2.673	2.625	2.701	115,762,416	2.6599	0.26%
2007-07-04	0	7.760	7.750	7.760	7.670	7.920	57,237,500	444,536,870	7.7665	2.667	2.663	2.667	2.636	2.722	166,570,253	2.6688	-1.02%
2007-07-03	0	7.840	7.830	7.840	7.380	7.950	226,503,500	1,734,820,220	7.6591	2.694	2.691	2.694	2.536	2.732	659,161,308	2.6319