Prices and Webb-site Total Returns

Want Want China Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00151	2008-03-26			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
2026-02-04	0	4.850	4.820	4.850	4.760	4.850	8,162,354	39,427,111	4.8304	4.850	4.820	4.850	4.760	4.850	8,162,354	4.8304	1.46%
2026-02-03	0	4.780	4.770	4.780	4.740	4.830	5,362,468	25,618,577	4.7774	4.780	4.770	4.780	4.740	4.830	5,362,468	4.7774	0.63%
2026-02-02	0	4.750	4.740	4.750	4.680	4.760	4,710,408	22,290,490	4.7322	4.750	4.740	4.750	4.680	4.760	4,710,408	4.7322	0.64%
2026-01-30	0	4.720	4.710	4.720	4.700	4.800	6,712,422	31,725,087	4.7263	4.720	4.710	4.720	4.700	4.800	6,712,422	4.7263	-0.84%
2026-01-29	0	4.760	4.760	4.770	4.700	4.780	4,658,700	22,130,655	4.7504	4.760	4.760	4.770	4.700	4.780	4,658,700	4.7504	1.06%
2026-01-28	0	4.710	4.700	4.720	4.590	4.720	6,372,664	29,920,029	4.6951	4.710	4.700	4.720	4.590	4.720	6,372,664	4.6951	1.73%
2026-01-27	0	4.630	4.620	4.630	4.580	4.630	6,155,244	28,410,639	4.6157	4.630	4.620	4.630	4.580	4.630	6,155,244	4.6157	0.87%
2026-01-26	0	4.590	4.580	4.590	4.570	4.650	3,571,020	16,403,156	4.5934	4.590	4.580	4.590	4.570	4.650	3,571,020	4.5934	-0.43%
2026-01-23	0	4.610	4.610	4.620	4.590	4.710	5,500,032	25,404,273	4.6189	4.610	4.610	4.620	4.590	4.710	5,500,032	4.6189	-1.71%
2026-01-22	0	4.690	4.680	4.690	4.600	4.690	9,763,905	45,372,121	4.6469	4.690	4.680	4.690	4.600	4.690	9,763,905	4.6469	1.30%
2026-01-21	0	4.630	4.630	4.640	4.580	4.650	2,660,101	12,284,640	4.6181	4.630	4.630	4.640	4.580	4.650	2,660,101	4.6181	-0.22%
2026-01-20	0	4.640	4.630	4.640	4.520	4.640	4,028,000	18,543,000	4.6035	4.640	4.630	4.640	4.520	4.640	4,028,000	4.6035	2.65%
2026-01-19	0	4.520	4.520	4.550	4.520	4.640	4,313,000	19,718,889	4.5720	4.520	4.520	4.550	4.520	4.640	4,313,000	4.5720	-2.80%
2026-01-16	0	4.650	4.640	4.650	4.610	4.730	8,395,910	39,011,412	4.6465	4.650	4.640	4.650	4.610	4.730	8,395,910	4.6465	-1.06%
2026-01-15	0	4.700	4.690	4.700	4.670	4.730	3,037,031	14,293,575	4.7064	4.700	4.690	4.700	4.670	4.730	3,037,031	4.7064	0.43%
2026-01-14	0	4.680	4.680	4.690	4.630	4.710	4,640,187	21,699,951	4.6765	4.680	4.680	4.690	4.630	4.710	4,640,187	4.6765	-0.43%
2026-01-13	0	4.700	4.680	4.700	4.680	4.790	7,150,517	33,616,813	4.7013	4.700	4.680	4.700	4.680	4.790	7,150,517	4.7013	0.64%
2026-01-09	0	4.670	4.650	4.670	4.620	4.710	7,249,442	33,848,709	4.6691	4.670	4.650	4.670	4.620	4.710	7,249,442	4.6691	-0.43%
2026-01-08	0	4.690	4.680	4.690	4.670	4.730	6,967,390	32,671,385	4.6892	4.690	4.680	4.690	4.670	4.730	6,967,390	4.6892	-0.42%
2026-01-07	0	4.710	4.700	4.710	4.690	4.760	5,145,600	24,243,623	4.7115	4.710	4.700	4.710	4.690	4.760	5,145,600	4.7115	0.00%
2026-01-06	0	4.710	4.700	4.710	4.690	4.760	5,404,067	25,520,609	4.7225	4.710	4.700	4.710	4.690	4.760	5,404,067	4.7225	0.43%
2026-01-05	0	4.690	4.680	4.690	4.600	4.760	7,463,978	34,979,719	4.6865	4.690	4.680	4.690	4.600	4.760	7,463,978	4.6865	1.08%
2025-12-31	0	4.640	4.630	4.640	4.620	4.690	2,238,300	10,389,876	4.6419	4.640	4.630	4.640	4.620	4.690	2,238,300	4.6419	-0.22%
2025-12-30	0	4.650	4.640	4.650	4.620	4.720	7,239,000	33,648,438	4.6482	4.650	4.640	4.650	4.620	4.720	7,239,000	4.6482	-0.64%
2025-12-29	0	4.680	4.680	4.690	4.580	4.870	15,205,000	71,061,106	4.6735	4.680	4.680	4.690	4.580	4.870	15,205,000	4.6735	-6.21%
2025-12-24	0	4.990	4.980	4.990	4.880	5.080	6,484,417	32,389,088	4.9949	4.990	4.980	4.990	4.880	5.080	6,484,417	4.9949	2.25%
2025-12-23	0	4.880	4.870	4.880	4.830	4.940	5,752,176	28,085,714	4.8826	4.880	4.870	4.880	4.830	4.940	5,752,176	4.8826	0.62%
2025-12-22	0	4.850	4.840	4.850	4.820	4.940	4,276,458	20,759,856	4.8545	4.850	4.840	4.850	4.820	4.940	4,276,458	4.8545	-0.61%
2025-12-19	0	4.880	4.880	4.890	4.830	4.910	7,396,309	36,090,438	4.8795	4.880	4.880	4.890	4.830	4.910	7,396,309	4.8795	0.41%
2025-12-18	0	4.860	4.860	4.870	4.800	4.900	4,215,613	20,488,974	4.8603	4.860	4.860	4.870	4.800	4.900	4,215,613	4.8603	0.62%
2025-12-17	0	4.830	4.830	4.840	4.720	4.850	6,546,001	31,526,574	4.8162	4.830	4.830	4.840	4.720	4.850	6,546,001	4.8162	1.26%
2025-12-16	0	4.770	4.760	4.770	4.750	4.940	6,698,480	32,130,880	4.7967	4.770	4.760	4.770	4.750	4.940	6,698,480	4.7967	-1.65%
2025-12-15	0	4.850	4.850	4.860	4.780	5.060	12,061,113	58,920,657	4.8852	4.850	4.850	4.860	4.780	5.060	12,061,113	4.8852	0.00%
2025-12-12	0	4.850	4.850	4.860	4.820	4.940	54,173,720	264,390,048	4.8804	4.850	4.850	4.860	4.820	4.940	54,173,720	4.8804	-0.41%
2025-12-11	0	4.870	4.860	4.870	4.850	4.890	3,592,397	17,464,012	4.8614	4.870	4.860	4.870	4.850	4.890	3,592,397	4.8614	-0.41%
2025-12-10	0	4.890	4.880	4.890	4.840	4.920	24,415,924	119,161,434	4.8805	4.890	4.880	4.890	4.840	4.920	24,415,924	4.8805	-0.41%
2025-12-09	0	4.910	4.900	4.910	4.800	4.910	24,907,400	120,999,900	4.8580	4.910	4.900	4.910	4.800	4.910	24,907,400	4.8580	1.87%
2025-12-08	0	4.820	4.800	4.820	4.790	4.940	34,887,986	171,575,613	4.9179	4.820	4.800	4.820	4.790	4.940	34,887,986	4.9179	-1.83%
2025-12-05	0	4.910	4.910	4.920	4.830	5.140	27,599,119	137,267,159	4.9736	4.910	4.910	4.920	4.830	5.140	27,599,119	4.9736	1.24%
2025-12-04	0	4.850	4.840	4.850	4.750	4.870	10,848,998	52,284,637	4.8193	4.850	4.840	4.850	4.750	4.870	10,848,998	4.8193	1.04%
2025-12-03	0	4.800	4.780	4.800	4.760	4.840	10,088,050	48,340,682	4.7919	4.800	4.780	4.800	4.760	4.840	10,088,050	4.7919	-0.83%
2025-12-02	0	4.840	4.840	4.850	4.740	4.890	17,756,400	85,842,951	4.8345	4.840	4.840	4.850	4.740	4.890	17,756,400	4.8345	1.89%
2025-12-01	0	4.750	4.730	4.750	4.710	4.800	7,129,205	33,857,930	4.7492	4.750	4.730	4.750	4.710	4.800	7,129,205	4.7492	1.93%
2025-11-28	0	4.660	4.660	4.670	4.610	4.710	12,748,000	59,451,240	4.6636	4.660	4.660	4.670	4.610	4.710	12,748,000	4.6636	-0.43%
2025-11-27	0	4.680	4.670	4.680	4.660	4.710	8,134,832	38,129,331	4.6872	4.680	4.670	4.680	4.660	4.710	8,134,832	4.6872	-0.21%
2025-11-26	0	4.690	4.680	4.690	4.670	4.770	11,160,887	52,555,049	4.7089	4.690	4.680	4.690	4.670	4.770	11,160,887	4.7089	-0.42%
2025-11-25	0	4.710	4.700	4.710	4.620	4.940	19,529,858	92,390,471	4.7307	4.710	4.700	4.710	4.620	4.940	19,529,858	4.7307	-4.27%
2025-11-24	0	4.920	4.920	4.930	4.900	5.110	16,761,800	82,845,250	4.9425	4.920	4.920	4.930	4.900	5.110	16,761,800	4.9425	-2.38%
2025-11-21	0	5.040	5.030	5.040	5.010	5.120	5,932,684	29,944,497	5.0474	5.040	5.030	5.040	5.010	5.120	5,932,684	5.0474	-2.14%
2025-11-20	0	5.150	5.120	5.150	5.080	5.230	5,517,354	28,305,109	5.1302	5.150	5.120	5.150	5.080	5.230	5,517,354	5.1302	-0.77%
2025-11-19	0	5.190	5.170	5.190	5.120	5.220	5,158,168	26,724,006	5.1809	5.190	5.170	5.190	5.120	5.220	5,158,168	5.1809	0.58%
2025-11-18	0	5.160	5.150	5.160	5.130	5.190	4,285,660	22,118,262	5.1610	5.160	5.150	5.160	5.130	5.190	4,285,660	5.1610	-0.39%
2025-11-17	0	5.180	5.160	5.180	5.110	5.200	4,872,000	25,197,039	5.1718	5.180	5.160	5.180	5.110	5.200	4,872,000	5.1718	0.58%
2025-11-14	0	5.150	5.150	5.170	5.150	5.210	2,379,000	12,290,334	5.1662	5.150	5.150	5.170	5.150	5.210	2,379,000	5.1662	-0.58%
2025-11-13	0	5.180	5.170	5.180	5.120	5.230	7,000,105	36,255,437	5.1793	5.180	5.170	5.180	5.120	5.230	7,000,105	5.1793	0.00%
2025-11-12	0	5.180	5.180	5.190	5.100	5.210	8,338,213	43,150,697	5.1751	5.180	5.180	5.190	5.100	5.210	8,338,213	5.1751	1.17%
2025-11-11	0	5.120	5.110	5.120	5.080	5.160	9,012,374	46,113,034	5.1166	5.120	5.110	5.120	5.080	5.160	9,012,374	5.1166	-0.19%
2025-11-10	0	5.130	5.120	5.130	5.080	5.160	5,641,181	28,921,625	5.1269	5.130	5.120	5.130	5.080	5.160	5,641,181	5.1269	0.59%
2025-11-07	0	5.100	5.090	5.100	5.050	5.130	3,192,780	16,235,596	5.0851	5.100	5.090	5.100	5.050	5.130	3,192,780	5.0851	0.20%
2025-11-06	0	5.090	5.080	5.090	5.080	5.150	4,978,824	25,387,945	5.0992	5.090	5.080	5.090	5.080	5.150	4,978,824	5.0992	-0.59%
2025-11-05	0	5.120	5.110	5.120	5.010	5.120	6,767,436	34,451,171	5.0907	5.120	5.110	5.120	5.010	5.120	6,767,436	5.0907	0.59%
2025-11-04	0	5.090	5.080	5.090	5.050	5.130	7,509,834	38,133,133	5.0778	5.090	5.080	5.090	5.050	5.130	7,509,834	5.0778	0.00%
2025-11-03	0	5.090	5.080	5.090	5.020	5.100	4,742,540	24,098,887	5.0814	5.090	5.080	5.090	5.020	5.100	4,742,540	5.0814	1.39%
2025-10-31	0	5.020	5.010	5.020	5.020	5.110	5,640,858	28,430,155	5.0400	5.020	5.010	5.020	5.020	5.110	5,640,858	5.0400	-1.57%
2025-10-30	0	5.100	5.090	5.100	5.050	5.180	5,718,712	29,156,356	5.0984	5.100	5.090	5.100	5.050	5.180	5,718,712	5.0984	-0.20%
2025-10-28	0	5.110	5.100	5.110	5.100	5.330	6,320,700	32,484,347	5.1394	5.110	5.100	5.110	5.100	5.330	6,320,700	5.1394	-2.29%
2025-10-27	0	5.230	5.230	5.240	5.200	5.350	6,088,561	32,132,527	5.2775	5.230	5.230	5.240	5.200	5.350	6,088,561	5.2775	-0.57%
2025-10-24	0	5.260	5.250	5.260	5.180	5.290	4,340,900	22,770,201	5.2455	5.260	5.250	5.260	5.180	5.290	4,340,900	5.2455	1.54%
2025-10-23	0	5.180	5.170	5.180	5.140	5.230	2,350,389	12,168,246	5.1771	5.180	5.170	5.180	5.140	5.230	2,350,389	5.1771	-0.19%
2025-10-22	0	5.190	5.190	5.200	5.140	5.220	2,715,491	14,093,313	5.1900	5.190	5.190	5.200	5.140	5.220	2,715,491	5.1900	0.97%
2025-10-21	0	5.140	5.140	5.170	5.130	5.200	4,109,585	21,181,106	5.1541	5.140	5.140	5.170	5.130	5.200	4,109,585	5.1541	-0.39%
2025-10-20	0	5.160	5.150	5.160	5.140	5.280	3,514,900	18,184,485	5.1735	5.160	5.150	5.160	5.140	5.280	3,514,900	5.1735	-0.58%
2025-10-17	0	5.190	5.190	5.200	5.120	5.250	4,891,729	25,419,465	5.1964	5.190	5.190	5.200	5.120	5.250	4,891,729	5.1964	0.78%
2025-10-16	0	5.150	5.140	5.150	5.020	5.190	5,588,008	28,724,330	5.1404	5.150	5.140	5.150	5.020	5.190	5,588,008	5.1404	2.39%
2025-10-15	0	5.030	5.030	5.050	4.990	5.060	5,412,039	27,194,365	5.0248	5.030	5.030	5.050	4.990	5.060	5,412,039	5.0248	0.20%
2025-10-14	0	5.020	5.010	5.020	4.950	5.340	19,315,510	97,413,087	5.0433	5.020	5.010	5.020	4.950	5.340	19,315,510	5.0433	-5.64%
2025-10-13	0	5.320	5.300	5.320	5.060	5.340	6,643,071	34,939,667	5.2596	5.320	5.300	5.320	5.060	5.340	6,643,071	5.2596	2.31%
2025-10-10	0	5.200	5.200	5.210	5.140	5.290	3,895,042	20,348,774	5.2243	5.200	5.200	5.210	5.140	5.290	3,895,042	5.2243	-0.76%
2025-10-09	0	5.240	5.230	5.240	5.160	5.260	4,300,118	22,487,764	5.2296	5.240	5.230	5.240	5.160	5.260	4,300,118	5.2296	1.16%
2025-10-08	0	5.180	5.180	5.190	5.130	5.240	4,073,710	21,060,385	5.1698	5.180	5.180	5.190	5.130	5.240	4,073,710	5.1698	-0.77%
2025-10-06	0	5.220	5.210	5.230	5.200	5.270	987,899	5,156,980	5.2201	5.220	5.210	5.230	5.200	5.270	987,899	5.2201	-1.32%
2025-10-03	0	5.290	5.280	5.290	5.240	5.350	1,958,179	10,325,649	5.2731	5.290	5.280	5.290	5.240	5.350	1,958,179	5.2731	-0.75%
2025-10-02	0	5.330	5.330	5.340	5.230	5.390	5,747,772	30,607,246	5.3251	5.330	5.330	5.340	5.230	5.390	5,747,772	5.3251	0.76%
2025-09-30	0	5.290	5.280	5.290	5.250	5.380	8,057,253	42,632,698	5.2912	5.290	5.280	5.290	5.250	5.380	8,057,253	5.2912	-0.19%
2025-09-29	0	5.300	5.300	5.310	5.250	5.480	2,162,813	11,531,507	5.3317	5.300	5.300	5.310	5.250	5.480	2,162,813	5.3317	-0.93%
2025-09-26	0	5.350	5.340	5.350	5.260	5.380	3,463,059	18,481,662	5.3368	5.350	5.340	5.350	5.260	5.380	3,463,059	5.3368	0.94%
2025-09-25	0	5.300	5.290	5.300	5.260	5.530	9,133,030	48,526,352	5.3133	5.300	5.290	5.300	5.260	5.530	9,133,030	5.3133	-2.75%
2025-09-24	0	5.450	5.440	5.450	5.430	5.630	4,854,438	26,538,884	5.4669	5.450	5.440	5.450	5.430	5.630	4,854,438	5.4669	-1.09%
2025-09-23	0	5.510	5.500	5.510	5.510	5.790	4,101,800	22,838,992	5.5680	5.510	5.500	5.510	5.510	5.790	4,101,800	5.5680	-3.67%
2025-09-22	0	5.720	5.710	5.720	5.640	5.870	6,125,181	35,055,576	5.7232	5.720	5.710	5.720	5.640	5.870	6,125,181	5.7232	-2.56%
2025-09-19	0	5.870	5.870	5.890	5.850	5.940	11,111,923	65,374,353	5.8833	5.870	5.870	5.890	5.850	5.940	11,111,923	5.8833	0.34%
2025-09-18	0	5.850	5.840	5.850	5.780	5.930	5,593,000	32,610,225	5.8305	5.850	5.840	5.850	5.780	5.930	5,593,000	5.8305	-0.68%
2025-09-17	0	5.890	5.880	5.890	5.810	5.970	5,281,125	30,986,811	5.8675	5.890	5.880	5.890	5.810	5.970	5,281,125	5.8675	-0.84%
2025-09-16	0	5.940	5.930	5.940	5.770	5.960	6,695,150	39,555,532	5.9081	5.940	5.930	5.940	5.770	5.960	6,695,150	5.9081	2.41%
2025-09-15	0	5.800	5.780	5.800	5.680	5.820	5,896,339	33,887,818	5.7473	5.800	5.780	5.800	5.680	5.820	5,896,339	5.7473	0.17%
2025-09-12	0	5.790	5.790	5.800	5.720	5.930	4,483,249	25,973,012	5.7933	5.790	5.790	5.800	5.720	5.930	4,483,249	5.7933	-1.19%
2025-09-11	0	5.860	5.860	5.870	5.690	5.900	6,324,992	36,884,331	5.8315	5.860	5.860	5.870	5.690	5.900	6,324,992	5.8315	1.74%
2025-09-10	0	5.760	5.750	5.760	5.630	5.770	2,605,347	14,940,028	5.7344	5.760	5.750	5.760	5.630	5.770	2,605,347	5.7344	0.88%
2025-09-09	0	5.710	5.690	5.710	5.550	5.720	5,558,000	31,543,940	5.6754	5.710	5.690	5.710	5.550	5.720	5,558,000	5.6754	1.78%
2025-09-08	0	5.610	5.610	5.620	5.540	5.640	3,329,144	18,637,266	5.5982	5.610	5.610	5.620	5.540	5.640	3,329,144	5.5982	0.90%
2025-09-05	0	5.560	5.560	5.570	5.530	5.720	2,358,007	13,133,672	5.5698	5.560	5.560	5.570	5.530	5.720	2,358,007	5.5698	-2.11%
2025-09-04	0	5.680	5.670	5.680	5.530	5.690	5,112,888	28,884,189	5.6493	5.680	5.670	5.680	5.530	5.690	5,112,888	5.6493	1.07%
2025-09-03	0	5.620	5.610	5.620	5.520	5.700	5,048,931	28,193,498	5.5841	5.620	5.610	5.620	5.520	5.700	5,048,931	5.5841	3.12%
2025-09-02	0	5.450	5.450	5.460	5.440	5.540	4,234,204	23,131,738	5.4631	5.450	5.450	5.460	5.440	5.540	4,234,204	5.4631	-0.18%
2025-09-01	0	5.460	5.460	5.480	5.410	5.500	2,988,500	16,297,375	5.4534	5.460	5.460	5.480	5.410	5.500	2,988,500	5.4534	1.11%
2025-08-29	0	5.400	5.390	5.400	5.380	5.550	5,942,000	32,212,943	5.4212	5.400	5.390	5.400	5.380	5.550	5,942,000	5.4212	-1.10%
2025-08-28	0	5.460	5.450	5.460	5.360	5.580	5,390,670	29,399,608	5.4538	5.460	5.450	5.460	5.360	5.580	5,390,670	5.4538	0.35%
2025-08-27	0	5.600	5.600	5.610	5.570	5.770	4,254,360	23,953,303	5.6303	5.441	5.441	5.451	5.412	5.606	4,378,844	5.4702	-1.75%
2025-08-26	0	5.700	5.680	5.700	5.650	5.790	8,955,317	51,049,971	5.7005	5.538	5.519	5.538	5.489	5.625	9,217,353	5.5385	-1.21%
2025-08-25	0	5.770	5.760	5.770	5.720	5.820	2,990,914	17,249,125	5.7672	5.606	5.596	5.606	5.557	5.655	3,078,429	5.6032	0.87%
2025-08-22	0	5.720	5.720	5.730	5.700	5.860	3,111,423	17,852,051	5.7376	5.557	5.557	5.567	5.538	5.693	3,202,464	5.5745	-1.38%
2025-08-21	0	5.800	5.780	5.800	5.680	5.820	5,370,600	31,027,918	5.7774	5.635	5.616	5.635	5.519	5.655	5,527,746	5.6131	1.22%
2025-08-20	0	5.730	5.730	5.740	5.660	5.770	5,309,126	30,358,205	5.7181	5.567	5.567	5.577	5.499	5.606	5,464,473	5.5556	-0.52%
2025-08-19	0	5.760	5.760	5.770	5.670	5.760	8,332,497	47,776,197	5.7337	5.596	5.596	5.606	5.509	5.596	8,576,309	5.5707	0.70%
2025-08-18	0	5.720	5.710	5.720	5.690	5.740	3,663,380	20,954,293	5.7199	5.557	5.548	5.557	5.528	5.577	3,770,572	5.5573	-0.17%
2025-08-15	0	5.730	5.710	5.730	5.660	5.800	5,417,000	31,014,794	5.7255	5.567	5.548	5.567	5.499	5.635	5,575,504	5.5627	-1.38%
2025-08-14	0	5.810	5.800	5.810	5.700	5.840	3,806,486	22,028,623	5.7871	5.645	5.635	5.645	5.538	5.674	3,917,865	5.6226	0.69%
2025-08-13	0	5.770	5.740	5.770	5.710	5.780	4,913,262	28,233,389	5.7464	5.606	5.577	5.606	5.548	5.616	5,057,026	5.5830	-0.17%
2025-08-12	0	5.780	5.740	5.780	5.700	5.800	5,735,147	33,013,713	5.7564	5.616	5.577	5.616	5.538	5.635	5,902,960	5.5927	1.05%
2025-08-11	0	5.720	5.690	5.720	5.620	5.750	2,049,684	11,666,765	5.6920	5.557	5.528	5.557	5.460	5.587	2,109,659	5.5302	0.18%
2025-08-08	0	5.710	5.700	5.710	5.660	5.730	2,235,000	12,729,485	5.6955	5.548	5.538	5.548	5.499	5.567	2,300,397	5.5336	-0.70%
2025-08-07	0	5.750	5.740	5.750	5.670	5.770	2,904,302	16,650,013	5.7329	5.587	5.577	5.587	5.509	5.606	2,989,283	5.5699	1.41%
2025-08-06	0	5.670	5.660	5.670	5.620	5.710	4,419,189	25,086,220	5.6767	5.509	5.499	5.509	5.460	5.548	4,548,496	5.5153	-0.87%
2025-08-05	0	5.720	5.700	5.720	5.610	5.730	3,373,168	19,216,007	5.6967	5.557	5.538	5.557	5.451	5.567	3,471,868	5.5348	2.33%
2025-08-04	0	5.590	5.580	5.590	5.520	5.620	3,156,909	17,645,546	5.5895	5.431	5.421	5.431	5.363	5.460	3,249,281	5.4306	-0.53%
2025-08-01	0	5.620	5.610	5.620	5.600	5.700	3,308,292	18,672,216	5.6441	5.460	5.451	5.460	5.441	5.538	3,405,094	5.4836	-0.88%
2025-07-31	0	5.670	5.660	5.670	5.650	5.790	5,383,128	30,652,281	5.6941	5.509	5.499	5.509	5.489	5.625	5,540,640	5.5323	-2.41%
2025-07-30	0	5.810	5.780	5.810	5.700	5.830	6,492,000	37,561,880	5.7859	5.645	5.616	5.645	5.538	5.664	6,681,959	5.6214	1.57%
2025-07-29	0	5.720	5.710	5.720	5.670	5.830	7,900,198	45,323,740	5.7370	5.557	5.548	5.557	5.509	5.664	8,131,361	5.5739	-1.72%
2025-07-28	0	5.820	5.810	5.820	5.700	5.840	7,170,787	41,508,411	5.7885	5.655	5.645	5.655	5.538	5.674	7,380,607	5.6240	2.11%
2025-07-25	0	5.700	5.700	5.710	5.600	5.740	8,241,660	46,934,416	5.6948	5.538	5.538	5.548	5.441	5.577	8,482,814	5.5329	0.53%
2025-07-24	0	5.670	5.650	5.670	5.620	5.750	8,992,186	51,178,489	5.6914	5.509	5.489	5.509	5.460	5.587	9,255,301	5.5296	-1.05%
2025-07-23	0	5.730	5.720	5.730	5.660	5.760	10,783,996	61,472,932	5.7004	5.567	5.557	5.567	5.499	5.596	11,099,540	5.5383	0.53%
2025-07-22	0	5.700	5.690	5.700	5.640	5.730	5,597,291	31,808,049	5.6828	5.538	5.528	5.538	5.480	5.567	5,761,070	5.5212	1.24%
2025-07-21	0	5.630	5.610	5.630	5.520	5.630	3,564,935	19,975,170	5.6032	5.470	5.451	5.470	5.363	5.470	3,669,246	5.4439	1.62%
2025-07-18	0	5.540	5.530	5.540	5.480	5.620	8,088,514	44,855,057	5.5455	5.383	5.373	5.383	5.324	5.460	8,325,187	5.3879	-0.54%
2025-07-17	0	5.570	5.560	5.570	5.520	5.640	5,615,001	31,346,350	5.5826	5.412	5.402	5.412	5.363	5.480	5,779,298	5.4239	-0.54%
2025-07-16	0	5.600	5.590	5.600	5.460	5.600	6,151,994	34,142,527	5.5498	5.441	5.431	5.441	5.305	5.441	6,332,004	5.3921	2.38%
2025-07-15	0	5.470	5.460	5.470	5.450	5.530	5,211,352	28,576,646	5.4835	5.314	5.305	5.314	5.295	5.373	5,363,838	5.3276	-0.36%
2025-07-14	0	5.490	5.480	5.490	5.400	5.520	6,297,102	34,501,800	5.4790	5.334	5.324	5.334	5.246	5.363	6,481,358	5.3232	1.29%
2025-07-11	0	5.420	5.410	5.420	5.350	5.480	5,629,157	30,512,734	5.4205	5.266	5.256	5.266	5.198	5.324	5,793,868	5.2664	0.56%
2025-07-10	0	5.390	5.380	5.390	5.360	5.440	2,580,500	13,909,398	5.3902	5.237	5.227	5.237	5.208	5.285	2,656,006	5.2370	-0.55%
2025-07-09	0	5.420	5.410	5.420	5.350	5.490	3,788,700	20,457,425	5.3996	5.266	5.256	5.266	5.198	5.334	3,899,559	5.2461	-0.73%
2025-07-08	0	5.460	5.450	5.460	5.400	5.540	6,697,950	36,662,872	5.4737	5.305	5.295	5.305	5.246	5.383	6,893,935	5.3181	-0.73%
2025-07-07	0	5.500	5.480	5.500	5.460	5.540	3,316,683	18,231,471	5.4969	5.344	5.324	5.344	5.305	5.383	3,413,730	5.3406	0.18%
2025-07-04	0	5.490	5.480	5.490	5.450	5.520	3,003,000	16,489,862	5.4911	5.334	5.324	5.334	5.295	5.363	3,090,869	5.3350	-0.18%
2025-07-03	0	5.500	5.490	5.500	5.400	5.520	4,040,173	22,156,969	5.4842	5.344	5.334	5.344	5.246	5.363	4,158,390	5.3283	0.92%
2025-07-02	0	5.450	5.440	5.450	5.420	5.580	9,617,497	52,804,819	5.4905	5.295	5.285	5.295	5.266	5.421	9,898,909	5.3344	-0.55%
2025-06-30	0	5.480	5.470	5.480	5.390	5.500	6,576,698	35,985,009	5.4716	5.324	5.314	5.324	5.237	5.344	6,769,135	5.3160	1.67%
2025-06-27	0	5.390	5.380	5.390	5.260	5.390	10,171,486	54,296,334	5.3381	5.237	5.227	5.237	5.110	5.237	10,469,108	5.1863	0.94%
2025-06-26	0	5.340	5.330	5.340	5.150	5.390	11,623,971	61,607,199	5.3000	5.188	5.178	5.188	5.004	5.237	11,964,093	5.1493	0.56%
2025-06-25	0	5.310	5.300	5.310	5.170	5.410	10,284,120	54,845,538	5.3330	5.159	5.149	5.159	5.023	5.256	10,585,037	5.1814	1.14%
2025-06-24	0	5.250	5.240	5.250	5.080	5.290	13,565,800	70,265,021	5.1796	5.101	5.091	5.101	4.936	5.140	13,962,741	5.0323	0.19%
2025-06-23	0	5.240	5.230	5.240	5.210	5.350	3,725,875	19,535,260	5.2431	5.091	5.081	5.091	5.062	5.198	3,834,896	5.0941	-2.24%
2025-06-20	0	5.360	5.350	5.360	5.260	5.370	9,450,080	50,568,715	5.3511	5.208	5.198	5.208	5.110	5.217	9,726,593	5.1990	1.71%
2025-06-19	0	5.270	5.260	5.270	5.220	5.330	4,774,497	25,252,922	5.2891	5.120	5.110	5.120	5.072	5.178	4,914,201	5.1388	-2.04%
2025-06-18	0	5.380	5.370	5.380	5.330	5.420	2,802,858	15,075,183	5.3785	5.227	5.217	5.227	5.178	5.266	2,884,871	5.2256	0.56%
2025-06-17	0	5.350	5.340	5.350	5.250	5.370	4,809,890	25,603,159	5.3230	5.198	5.188	5.198	5.101	5.217	4,950,629	5.1717	1.52%
2025-06-16	0	5.270	5.260	5.270	5.200	5.290	3,907,877	20,527,841	5.2529	5.120	5.110	5.120	5.052	5.140	4,022,223	5.1036	0.96%
2025-06-13	0	5.220	5.210	5.220	5.130	5.280	5,196,976	27,125,147	5.2194	5.072	5.062	5.072	4.984	5.130	5,349,042	5.0710	1.16%
2025-06-12	0	5.160	5.160	5.170	5.140	5.210	4,487,286	23,223,529	5.1754	5.013	5.013	5.023	4.994	5.062	4,618,586	5.0283	-0.39%
2025-06-11	0	5.180	5.170	5.180	5.170	5.260	4,134,556	21,491,099	5.1979	5.033	5.023	5.033	5.023	5.110	4,255,535	5.0502	-0.96%
2025-06-10	0	5.230	5.220	5.230	5.160	5.260	4,783,250	24,927,514	5.2114	5.081	5.072	5.081	5.013	5.110	4,923,210	5.0633	-1.13%
2025-06-09	0	5.290	5.280	5.290	5.210	5.300	2,606,750	13,756,920	5.2774	5.140	5.130	5.140	5.062	5.149	2,683,025	5.1274	1.54%
2025-06-06	0	5.210	5.210	5.240	5.150	5.300	4,599,200	23,986,318	5.2153	5.062	5.062	5.091	5.004	5.149	4,733,774	5.0671	-1.14%
2025-06-05	0	5.270	5.260	5.270	5.260	5.390	4,174,786	22,194,865	5.3164	5.120	5.110	5.120	5.110	5.237	4,296,942	5.1653	0.96%
2025-06-04	0	5.220	5.220	5.230	5.170	5.330	15,626,682	81,942,326	5.2437	5.072	5.072	5.081	5.023	5.178	16,083,925	5.0947	-0.19%
2025-06-03	0	5.230	5.220	5.230	5.090	5.250	5,682,877	29,568,237	5.2030	5.081	5.072	5.081	4.945	5.101	5,849,160	5.0551	0.58%
2025-06-02	0	5.200	5.200	5.210	5.010	5.240	5,310,814	27,458,066	5.1702	5.052	5.052	5.062	4.868	5.091	5,466,211	5.0232	2.97%
2025-05-30	0	5.050	5.050	5.060	5.050	5.230	25,099,787	127,276,344	5.0708	4.906	4.906	4.916	4.906	5.081	25,834,217	4.9267	-2.88%
2025-05-29	0	5.200	5.190	5.200	5.140	5.240	5,648,000	29,345,986	5.1958	5.052	5.042	5.052	4.994	5.091	5,813,263	5.0481	-0.76%
2025-05-28	0	5.240	5.230	5.240	5.200	5.270	4,580,992	23,980,422	5.2348	5.091	5.081	5.091	5.052	5.120	4,715,034	5.0859	0.77%
2025-05-27	0	5.200	5.190	5.200	5.110	5.200	2,735,536	14,161,930	5.1770	5.052	5.042	5.052	4.965	5.052	2,815,579	5.0298	1.76%
2025-05-26	0	5.110	5.100	5.110	5.080	5.150	3,411,808	17,428,600	5.1083	4.965	4.955	4.965	4.936	5.004	3,511,639	4.9631	0.20%
2025-05-23	0	5.100	5.100	5.110	5.080	5.230	4,224,420	21,622,289	5.1184	4.955	4.955	4.965	4.936	5.081	4,348,028	4.9729	-2.11%
2025-05-22	0	5.210	5.190	5.210	5.100	5.210	3,391,871	17,586,844	5.1850	5.062	5.042	5.062	4.955	5.062	3,491,119	5.0376	1.76%
2025-05-21	0	5.120	5.120	5.130	5.080	5.200	6,604,304	33,815,174	5.1202	4.974	4.974	4.984	4.936	5.052	6,797,549	4.9746	-0.78%
2025-05-20	0	5.160	5.160	5.170	5.080	5.180	5,430,864	27,956,424	5.1477	5.013	5.013	5.023	4.936	5.033	5,589,773	5.0014	0.19%
2025-05-19	0	5.150	5.140	5.150	5.130	5.280	6,645,412	34,397,948	5.1762	5.004	4.994	5.004	4.984	5.130	6,839,859	5.0290	-3.01%
2025-05-16	0	5.310	5.310	5.320	5.210	5.320	4,456,770	23,556,847	5.2856	5.159	5.159	5.169	5.062	5.169	4,587,177	5.1354	0.57%
2025-05-15	0	5.280	5.270	5.280	5.130	5.280	5,496,846	28,772,606	5.2344	5.130	5.120	5.130	4.984	5.130	5,657,686	5.0856	1.73%
2025-05-14	0	5.190	5.170	5.190	5.130	5.240	5,245,611	27,166,266	5.1789	5.042	5.023	5.042	4.984	5.091	5,399,100	5.0316	-0.57%
2025-05-13	0	5.220	5.210	5.220	5.140	5.240	7,515,190	39,101,960	5.2031	5.072	5.062	5.072	4.994	5.091	7,735,087	5.0551	1.16%
2025-05-12	0	5.160	5.150	5.160	5.110	5.200	4,010,129	20,646,217	5.1485	5.013	5.004	5.013	4.965	5.052	4,127,467	5.0022	-0.77%
2025-05-09	0	5.200	5.190	5.200	5.120	5.200	3,276,693	16,944,065	5.1711	5.052	5.042	5.052	4.974	5.052	3,372,570	5.0241	1.17%
2025-05-08	0	5.140	5.120	5.140	5.020	5.190	6,382,064	32,676,727	5.1201	4.994	4.974	4.994	4.877	5.042	6,568,806	4.9745	0.78%
2025-05-07	0	5.100	5.090	5.100	5.040	5.220	6,664,095	34,054,960	5.1102	4.955	4.945	4.955	4.897	5.072	6,859,089	4.9649	-0.97%
2025-05-06	0	5.150	5.140	5.150	5.050	5.170	5,801,456	29,708,416	5.1209	5.004	4.994	5.004	4.906	5.023	5,971,209	4.9753	1.98%
2025-05-02	0	5.050	5.040	5.050	5.020	5.110	5,050,000	25,560,175	5.0614	4.906	4.897	4.906	4.877	4.965	5,197,765	4.9175	-0.79%
2025-04-30	0	5.090	5.060	5.090	4.950	5.090	7,726,000	38,933,348	5.0393	4.945	4.916	4.945	4.809	4.945	7,952,066	4.8960	1.80%
2025-04-29	0	5.000	4.990	5.000	4.940	5.050	3,862,100	19,304,450	4.9984	4.858	4.848	4.858	4.800	4.906	3,975,107	4.8563	0.00%
2025-04-28	0	5.000	4.990	5.000	4.920	5.020	3,787,069	18,911,805	4.9938	4.858	4.848	4.858	4.780	4.877	3,897,880	4.8518	1.01%
2025-04-25	0	4.950	4.940	4.950	4.920	5.010	4,156,635	20,663,849	4.9713	4.809	4.800	4.809	4.780	4.868	4,278,260	4.8300	0.61%
2025-04-24	0	4.920	4.900	4.920	4.860	5.080	5,079,100	24,953,423	4.9130	4.780	4.761	4.780	4.722	4.936	5,227,717	4.7733	-2.57%
2025-04-23	0	5.050	5.030	5.050	4.990	5.080	6,752,320	34,000,795	5.0354	4.906	4.887	4.906	4.848	4.936	6,949,896	4.8923	2.02%
2025-04-22	0	4.950	4.950	4.960	4.890	4.970	3,305,717	16,336,826	4.9420	4.809	4.809	4.819	4.751	4.829	3,402,444	4.8015	1.02%
2025-04-17	0	4.900	4.900	4.910	4.870	4.980	3,607,000	17,726,985	4.9146	4.761	4.761	4.770	4.732	4.838	3,712,542	4.7749	-0.61%
2025-04-16	0	4.930	4.910	4.930	4.840	5.070	4,403,300	21,629,265	4.9121	4.790	4.770	4.790	4.702	4.926	4,532,142	4.7724	-2.38%
2025-04-15	0	5.050	5.040	5.050	4.910	5.060	6,863,720	34,421,790	5.0150	4.906	4.897	4.906	4.770	4.916	7,064,555	4.8725	1.41%
2025-04-14	0	4.980	4.970	4.980	4.900	5.010	5,537,931	27,449,302	4.9566	4.838	4.829	4.838	4.761	4.868	5,699,973	4.8157	1.43%
2025-04-11	0	4.910	4.900	4.910	4.840	4.930	5,278,642	25,858,969	4.8988	4.770	4.761	4.770	4.702	4.790	5,433,097	4.7595	0.41%
2025-04-10	0	4.890	4.880	4.890	4.740	4.930	12,645,130	60,991,884	4.8233	4.751	4.741	4.751	4.605	4.790	13,015,132	4.6862	1.66%
2025-04-09	0	4.810	4.800	4.810	4.520	4.880	6,770,000	32,539,613	4.8064	4.673	4.664	4.673	4.392	4.741	6,968,093	4.6698	-0.82%
2025-04-08	0	4.850	4.840	4.850	4.660	4.870	16,187,500	77,172,300	4.7674	4.712	4.702	4.712	4.528	4.732	16,661,153	4.6319	3.85%
2025-04-07	0	4.670	4.660	4.670	4.620	4.820	11,616,961	54,520,810	4.6932	4.537	4.528	4.537	4.489	4.683	11,956,878	4.5598	-5.66%
2025-04-03	0	4.950	4.950	4.970	4.880	4.990	4,787,796	23,697,112	4.9495	4.809	4.809	4.829	4.741	4.848	4,927,889	4.8088	-0.40%
2025-04-02	0	4.970	4.960	4.970	4.870	5.000	4,116,783	20,381,994	4.9510	4.829	4.819	4.829	4.732	4.858	4,237,242	4.8102	2.05%
2025-04-01	0	4.870	4.850	4.870	4.810	4.940	8,106,000	39,398,105	4.8604	4.732	4.712	4.732	4.673	4.800	8,343,185	4.7222	-0.61%
2025-03-31	0	4.900	4.890	4.900	4.820	4.900	3,226,500	15,696,140	4.8648	4.761	4.751	4.761	4.683	4.761	3,320,909	4.7265	0.41%
2025-03-28	0	4.880	4.870	4.880	4.800	4.930	4,259,625	20,685,852	4.8563	4.741	4.732	4.741	4.664	4.790	4,384,263	4.7182	0.00%
2025-03-27	0	4.880	4.870	4.880	4.810	4.900	3,463,932	16,878,012	4.8725	4.741	4.732	4.741	4.673	4.761	3,565,288	4.7340	0.62%
2025-03-26	0	4.850	4.840	4.850	4.810	4.950	4,185,300	20,271,227	4.8434	4.712	4.702	4.712	4.673	4.809	4,307,764	4.7057	0.00%
2025-03-25	0	4.850	4.840	4.850	4.820	4.960	6,728,000	32,691,141	4.8590	4.712	4.702	4.712	4.683	4.819	6,924,864	4.7208	-2.41%
2025-03-24	0	4.970	4.960	4.970	4.920	5.010	4,188,020	20,802,578	4.9672	4.829	4.819	4.829	4.780	4.868	4,310,563	4.8260	-1.00%
2025-03-21	0	5.020	5.000	5.020	4.910	5.070	12,124,671	60,533,065	4.9926	4.877	4.858	4.877	4.770	4.926	12,479,444	4.8506	-0.99%
2025-03-20	0	5.070	5.070	5.080	5.030	5.190	7,641,493	38,761,355	5.0725	4.926	4.926	4.936	4.887	5.042	7,865,086	4.9283	-1.17%
2025-03-19	0	5.130	5.120	5.130	5.050	5.210	8,921,842	45,556,763	5.1062	4.984	4.974	4.984	4.906	5.062	9,182,899	4.9610	-1.54%
2025-03-18	0	5.210	5.200	5.210	5.100	5.220	6,920,337	35,844,837	5.1796	5.062	5.052	5.062	4.955	5.072	7,122,829	5.0324	0.77%
2025-03-17	0	5.170	5.160	5.170	5.020	5.240	11,814,094	60,734,111	5.1408	5.023	5.013	5.023	4.877	5.091	12,159,779	4.9947	1.77%
2025-03-14	0	5.080	5.070	5.080	4.990	5.140	8,006,205	40,415,793	5.0481	4.936	4.926	4.936	4.848	4.994	8,240,470	4.9045	-0.20%
2025-03-13	0	5.090	5.080	5.090	4.920	5.150	9,037,283	45,460,098	5.0303	4.945	4.936	4.945	4.780	5.004	9,301,718	4.8873	-0.20%
2025-03-12	0	5.100	5.080	5.100	5.050	5.190	11,247,000	57,480,158	5.1107	4.955	4.936	4.955	4.906	5.042	11,576,092	4.9654	0.20%
2025-03-11	0	5.090	5.080	5.090	4.860	5.100	10,619,993	53,461,584	5.0341	4.945	4.936	4.945	4.722	4.955	10,930,738	4.8909	3.25%
2025-03-10	0	4.930	4.920	4.930	4.830	4.950	4,844,000	23,780,225	4.9092	4.790	4.780	4.790	4.693	4.809	4,985,737	4.7697	1.23%
2025-03-07	0	4.870	4.860	4.870	4.780	4.920	6,495,778	31,540,498	4.8555	4.732	4.722	4.732	4.644	4.780	6,685,847	4.7175	1.25%
2025-03-06	0	4.810	4.790	4.810	4.720	4.810	5,166,000	24,677,945	4.7770	4.673	4.654	4.673	4.586	4.673	5,317,159	4.6412	1.91%
2025-03-05	0	4.720	4.700	4.720	4.640	4.810	6,871,246	32,305,455	4.7015	4.586	4.566	4.586	4.508	4.673	7,072,301	4.5679	-0.42%
2025-03-04	0	4.740	4.730	4.740	4.600	4.770	7,646,205	36,074,654	4.7180	4.605	4.596	4.605	4.469	4.634	7,869,936	4.5839	2.60%
2025-03-03	0	4.620	4.610	4.620	4.610	4.750	6,201,114	28,786,773	4.6422	4.489	4.479	4.489	4.479	4.615	6,382,561	4.5102	-1.49%
2025-02-28	0	4.690	4.660	4.690	4.630	4.880	16,058,496	75,098,677	4.6766	4.557	4.528	4.557	4.498	4.741	16,528,374	4.5436	-3.70%
2025-02-27	0	4.870	4.860	4.870	4.740	4.900	10,149,000	49,133,947	4.8413	4.732	4.722	4.732	4.605	4.761	10,445,964	4.7036	2.10%
2025-02-26	0	4.770	4.760	4.770	4.600	4.810	10,446,135	49,489,621	4.7376	4.634	4.625	4.634	4.469	4.673	10,751,793	4.6029	3.47%
2025-02-25	0	4.610	4.600	4.610	4.560	4.700	9,840,695	45,346,981	4.6081	4.479	4.469	4.479	4.430	4.566	10,128,638	4.4771	-2.33%
2025-02-24	0	4.720	4.700	4.720	4.600	4.740	9,817,892	45,860,513	4.6711	4.586	4.566	4.586	4.469	4.605	10,105,167	4.5383	1.72%
2025-02-21	0	4.640	4.630	4.640	4.590	4.720	6,663,385	30,836,779	4.6278	4.508	4.498	4.508	4.460	4.586	6,858,358	4.4962	-0.43%
2025-02-20	0	4.660	4.660	4.670	4.590	4.690	7,444,134	34,611,950	4.6496	4.528	4.528	4.537	4.460	4.557	7,661,952	4.5174	1.08%
2025-02-19	0	4.610	4.600	4.610	4.570	4.660	7,417,000	34,107,985	4.5986	4.479	4.469	4.479	4.440	4.528	7,634,024	4.4679	-0.65%
2025-02-18	0	4.640	4.630	4.640	4.580	4.680	3,992,217	18,486,533	4.6306	4.508	4.498	4.508	4.450	4.547	4,109,031	4.4990	0.22%
2025-02-17	0	4.630	4.620	4.630	4.530	4.670	3,637,200	16,769,941	4.6107	4.498	4.489	4.498	4.401	4.537	3,743,626	4.4796	0.43%
2025-02-14	0	4.610	4.590	4.610	4.520	4.620	8,045,137	36,804,770	4.5748	4.479	4.460	4.479	4.392	4.489	8,280,541	4.4447	1.32%
2025-02-13	0	4.550	4.540	4.550	4.480	4.640	9,815,573	44,708,551	4.5549	4.421	4.411	4.421	4.353	4.508	10,102,781	4.4254	0.22%
2025-02-12	0	4.540	4.540	4.550	4.480	4.580	8,924,530	40,315,131	4.5173	4.411	4.411	4.421	4.353	4.450	9,185,665	4.3889	-0.22%
2025-02-11	0	4.550	4.550	4.560	4.490	4.630	8,245,577	37,582,473	4.5579	4.421	4.421	4.430	4.362	4.498	8,486,846	4.4283	0.00%
2025-02-10	0	4.550	4.540	4.550	4.520	4.660	6,542,319	29,849,064	4.5625	4.421	4.411	4.421	4.392	4.528	6,733,750	4.4328	-1.09%
2025-02-07	0	4.600	4.590	4.600	4.570	4.680	4,505,664	20,749,876	4.6053	4.469	4.460	4.469	4.440	4.547	4,637,502	4.4744	-1.71%
2025-02-06	0	4.680	4.650	4.680	4.550	4.690	5,083,217	23,499,370	4.6229	4.547	4.518	4.547	4.421	4.557	5,231,954	4.4915	0.43%
2025-02-05	0	4.660	4.650	4.660	4.590	4.700	5,738,122	26,748,967	4.6616	4.528	4.518	4.528	4.460	4.566	5,906,022	4.5291	0.43%
2025-02-04	0	4.640	4.630	4.640	4.550	4.720	2,697,816	12,544,995	4.6501	4.508	4.498	4.508	4.421	4.586	2,776,755	4.5179	-0.22%
2025-02-03	0	4.650	4.640	4.650	4.600	4.760	2,831,002	13,154,251	4.6465	4.518	4.508	4.518	4.469	4.625	2,913,838	4.5144	-1.90%
2025-01-28	0	4.740	4.720	4.740	4.650	4.740	789,000	3,722,870	4.7185	4.605	4.586	4.605	4.518	4.605	812,086	4.5843	0.85%
2025-01-27	0	4.700	4.700	4.720	4.580	4.750	4,675,967	21,968,125	4.6981	4.566	4.566	4.586	4.450	4.615	4,812,788	4.5645	2.84%
2025-01-24	0	4.570	4.560	4.570	4.550	4.670	4,267,778	19,646,191	4.6034	4.440	4.430	4.440	4.421	4.537	4,392,655	4.4725	-0.44%
2025-01-23	0	4.590	4.580	4.590	4.550	4.650	4,184,976	19,205,820	4.5892	4.460	4.450	4.460	4.421	4.518	4,307,430	4.4588	-0.22%
2025-01-22	0	4.600	4.600	4.610	4.580	4.660	3,554,947	16,415,866	4.6178	4.469	4.469	4.479	4.450	4.528	3,658,966	4.4865	-2.34%
2025-01-21	0	4.710	4.700	4.710	4.580	4.730	6,725,000	31,486,135	4.6820	4.576	4.566	4.576	4.450	4.596	6,921,776	4.5489	1.95%
2025-01-20	0	4.620	4.620	4.640	4.600	4.690	3,658,200	16,989,876	4.6443	4.489	4.489	4.508	4.469	4.557	3,765,240	4.5123	1.32%
2025-01-17	0	4.560	4.560	4.570	4.540	4.600	3,550,600	16,243,219	4.5748	4.430	4.430	4.440	4.411	4.469	3,654,492	4.4447	0.00%
2025-01-16	0	4.560	4.560	4.570	4.460	4.580	7,009,500	31,667,243	4.5178	4.430	4.430	4.440	4.333	4.450	7,214,601	4.3893	1.56%
2025-01-15	0	4.490	4.480	4.490	4.460	4.590	5,321,157	23,905,512	4.4925	4.362	4.353	4.362	4.333	4.460	5,476,856	4.3648	-0.66%
2025-01-14	0	4.520	4.520	4.530	4.420	4.550	7,270,560	32,620,946	4.4867	4.392	4.392	4.401	4.294	4.421	7,483,300	4.3592	1.12%
2025-01-13	0	4.470	4.470	4.490	4.390	4.530	9,258,554	41,147,564	4.4443	4.343	4.343	4.362	4.265	4.401	9,529,463	4.3179	0.68%
2025-01-10	0	4.440	4.440	4.460	4.420	4.530	7,837,168	34,853,640	4.4472	4.314	4.314	4.333	4.294	4.401	8,066,487	4.3208	-1.55%
2025-01-09	0	4.510	4.500	4.510	4.470	4.530	3,988,000	17,954,198	4.5021	4.382	4.372	4.382	4.343	4.401	4,104,690	4.3741	0.89%
2025-01-08	0	4.470	4.460	4.470	4.410	4.470	6,836,973	30,403,127	4.4469	4.343	4.333	4.343	4.285	4.343	7,037,026	4.3205	0.00%
2025-01-07	0	4.470	4.460	4.470	4.400	4.480	6,108,474	27,199,275	4.4527	4.343	4.333	4.343	4.275	4.353	6,287,210	4.3261	0.90%
2025-01-06	0	4.430	4.430	4.440	4.420	4.550	3,403,100	15,118,612	4.4426	4.304	4.304	4.314	4.294	4.421	3,502,676	4.3163	-2.21%
2025-01-03	0	4.530	4.530	4.540	4.500	4.590	3,628,220	16,422,258	4.5263	4.401	4.401	4.411	4.372	4.460	3,734,383	4.3976	-0.22%
2025-01-02	0	4.540	4.530	4.540	4.480	4.580	4,497,300	20,420,488	4.5406	4.411	4.401	4.411	4.353	4.450	4,628,893	4.4115	-0.44%
2024-12-31	0	4.560	4.560	4.580	4.540	4.630	4,428,155	20,323,704	4.5897	4.430	4.430	4.450	4.411	4.498	4,557,725	4.4592	0.22%
2024-12-30	0	4.550	4.540	4.550	4.520	4.600	4,095,294	18,657,452	4.5558	4.421	4.411	4.421	4.392	4.469	4,215,124	4.4263	-0.22%
2024-12-27	0	4.560	4.560	4.570	4.470	4.610	5,855,022	26,553,989	4.5353	4.430	4.430	4.440	4.343	4.479	6,026,342	4.4063	1.11%
2024-12-24	0	4.510	4.490	4.510	4.450	4.540	2,084,012	9,381,864	4.5018	4.382	4.362	4.382	4.323	4.411	2,144,991	4.3738	0.45%
2024-12-23	0	4.490	4.490	4.500	4.460	4.590	20,293,000	91,604,946	4.5141	4.362	4.362	4.372	4.333	4.460	20,886,781	4.3858	-0.44%
2024-12-20	0	4.510	4.510	4.520	4.370	4.570	13,431,015	60,524,922	4.5064	4.382	4.382	4.392	4.246	4.440	13,824,012	4.3782	2.97%
2024-12-19	0	4.380	4.370	4.380	4.340	4.430	6,793,445	29,738,851	4.3776	4.255	4.246	4.255	4.217	4.304	6,992,224	4.2531	-1.35%
2024-12-18	0	4.440	4.440	4.450	4.390	4.460	3,402,000	15,075,450	4.4313	4.314	4.314	4.323	4.265	4.333	3,501,544	4.3054	0.68%
2024-12-17	0	4.410	4.400	4.410	4.390	4.460	4,876,100	21,540,428	4.4176	4.285	4.275	4.285	4.265	4.333	5,018,777	4.2920	-0.68%
2024-12-16	0	4.440	4.440	4.450	4.400	4.510	3,619,998	16,062,748	4.4372	4.314	4.314	4.323	4.275	4.382	3,725,921	4.3111	-0.89%
2024-12-13	0	4.480	4.460	4.480	4.450	4.570	5,040,900	22,652,161	4.4937	4.353	4.333	4.353	4.323	4.440	5,188,399	4.3659	-2.82%
2024-12-12	0	4.610	4.610	4.630	4.520	4.700	11,915,694	55,006,451	4.6163	4.479	4.479	4.498	4.392	4.566	12,264,352	4.4851	1.32%
2024-12-11	0	4.550	4.550	4.560	4.490	4.590	5,005,664	22,790,452	4.5529	4.421	4.421	4.430	4.362	4.460	5,152,132	4.4235	1.11%
2024-12-10	0	4.500	4.490	4.500	4.490	4.780	6,626,000	30,035,667	4.5330	4.372	4.362	4.372	4.362	4.644	6,819,879	4.4041	-0.22%
2024-12-09	0	4.510	4.500	4.510	4.400	4.530	6,501,410	29,054,829	4.4690	4.382	4.372	4.382	4.275	4.401	6,691,644	4.3420	2.27%
2024-12-06	0	4.410	4.400	4.410	4.360	4.450	4,052,000	17,864,910	4.4089	4.285	4.275	4.285	4.236	4.323	4,170,563	4.2836	0.23%
2024-12-05	0	4.400	4.390	4.400	4.390	4.530	5,756,305	25,445,173	4.4204	4.275	4.265	4.275	4.265	4.401	5,924,737	4.2947	-2.22%
2024-12-04	0	4.500	4.500	4.510	4.470	4.550	5,754,760	25,909,931	4.5023	4.372	4.372	4.382	4.343	4.421	5,923,147	4.3744	1.35%
2024-12-03	0	4.440	4.430	4.440	4.380	4.490	7,813,963	34,693,664	4.4400	4.314	4.304	4.314	4.255	4.362	8,042,603	4.3137	0.68%
2024-12-02	0	4.410	4.400	4.410	4.360	4.470	4,438,844	19,534,904	4.4009	4.285	4.275	4.285	4.236	4.343	4,568,726	4.2758	0.68%
2024-11-29	0	4.380	4.370	4.380	4.340	4.420	5,315,000	23,273,830	4.3789	4.255	4.246	4.255	4.217	4.294	5,470,519	4.2544	-0.45%
2024-11-28	0	4.400	4.390	4.400	4.400	4.510	3,081,173	13,670,584	4.4368	4.275	4.265	4.275	4.275	4.382	3,171,329	4.3107	-1.35%
2024-11-27	0	4.460	4.460	4.470	4.390	4.470	5,398,463	23,926,908	4.4322	4.333	4.333	4.343	4.265	4.343	5,556,424	4.3062	-0.45%
2024-11-26	0	4.480	4.470	4.480	4.360	4.590	11,153,024	50,048,306	4.4874	4.353	4.343	4.353	4.236	4.460	11,479,366	4.3598	-1.97%
2024-11-25	0	4.570	4.560	4.570	4.520	4.650	19,556,177	89,404,902	4.5717	4.440	4.430	4.440	4.392	4.518	20,128,399	4.4417	0.44%
2024-11-22	0	4.550	4.550	4.580	4.540	4.870	7,468,380	34,376,795	4.6030	4.421	4.421	4.450	4.411	4.732	7,686,908	4.4721	-6.19%
2024-11-21	0	4.850	4.830	4.850	4.820	4.880	4,153,418	20,129,804	4.8466	4.712	4.693	4.712	4.683	4.741	4,274,949	4.7088	0.62%
2024-11-20	0	4.820	4.810	4.820	4.730	4.870	3,833,624	18,460,274	4.8154	4.683	4.673	4.683	4.596	4.732	3,945,797	4.6785	1.26%
2024-11-19	0	4.760	4.750	4.760	4.700	4.790	3,409,968	16,205,805	4.7525	4.625	4.615	4.625	4.566	4.654	3,509,745	4.6174	1.49%
2024-11-18	0	4.690	4.680	4.690	4.570	4.730	3,418,604	16,024,450	4.6874	4.557	4.547	4.557	4.440	4.596	3,518,634	4.5542	2.63%
2024-11-15	0	4.570	4.570	4.580	4.500	4.650	8,063,050	36,947,815	4.5824	4.440	4.440	4.450	4.372	4.518	8,298,978	4.4521	-0.65%
2024-11-14	0	4.600	4.600	4.620	4.600	4.880	12,514,000	58,389,200	4.6659	4.469	4.469	4.489	4.469	4.741	12,880,165	4.5333	-6.88%
2024-11-13	0	4.940	4.930	4.940	4.820	4.950	5,966,000	29,307,890	4.9125	4.800	4.790	4.800	4.683	4.809	6,140,568	4.7728	1.02%
2024-11-12	0	4.890	4.880	4.890	4.830	5.070	4,281,720	20,941,225	4.8908	4.751	4.741	4.751	4.693	4.926	4,407,005	4.7518	-2.20%
2024-11-11	0	5.000	5.000	5.010	4.920	5.050	2,177,851	10,829,910	4.9728	4.858	4.858	4.868	4.780	4.906	2,241,576	4.8314	-0.99%
2024-11-08	0	5.050	5.050	5.060	5.000	5.180	1,825,400	9,241,360	5.0626	4.906	4.906	4.916	4.858	5.033	1,878,812	4.9187	-0.59%
2024-11-07	0	5.080	5.070	5.080	5.030	5.150	5,204,000	26,499,410	5.0921	4.936	4.926	4.936	4.887	5.004	5,356,271	4.9474	0.00%
2024-11-06	0	5.080	5.070	5.080	4.970	5.090	3,633,663	18,347,246	5.0492	4.936	4.926	4.936	4.829	4.945	3,739,985	4.9057	0.59%
2024-11-05	0	5.050	5.040	5.050	4.890	5.050	3,746,378	18,805,233	5.0196	4.906	4.897	4.906	4.751	4.906	3,855,999	4.8769	1.81%
2024-11-04	0	4.960	4.960	4.970	4.880	4.990	2,944,264	14,588,419	4.9549	4.819	4.819	4.829	4.741	4.848	3,030,414	4.8140	0.81%
2024-11-01	0	4.920	4.900	4.920	4.810	4.920	7,033,300	34,277,667	4.8736	4.780	4.761	4.780	4.673	4.780	7,239,097	4.7351	1.65%
2024-10-31	0	4.840	4.840	4.850	4.830	5.050	9,012,547	44,307,606	4.9162	4.702	4.702	4.712	4.693	4.906	9,276,258	4.7765	-3.59%
2024-10-30	0	5.020	5.020	5.030	4.950	5.070	5,366,858	26,913,028	5.0147	4.877	4.877	4.887	4.809	4.926	5,523,894	4.8721	-0.40%
2024-10-29	0	5.040	5.030	5.040	4.950	5.090	2,708,000	13,584,025	5.0163	4.897	4.887	4.897	4.809	4.945	2,787,237	4.8737	-1.18%
2024-10-28	0	5.100	5.100	5.110	5.030	5.110	3,386,246	17,225,799	5.0870	4.955	4.955	4.965	4.887	4.965	3,485,329	4.9424	1.39%
2024-10-25	0	5.030	5.030	5.060	4.990	5.070	4,861,000	24,353,030	5.0099	4.887	4.887	4.916	4.848	4.926	5,003,235	4.8675	0.60%
2024-10-24	0	5.000	4.980	5.000	4.940	5.020	2,849,000	14,195,657	4.9827	4.858	4.838	4.858	4.800	4.877	2,932,363	4.8410	-1.77%
2024-10-23	0	5.090	5.080	5.090	5.010	5.100	2,572,400	13,058,150	5.0763	4.945	4.936	4.945	4.868	4.955	2,647,669	4.9319	1.19%
2024-10-22	0	5.030	5.020	5.030	4.960	5.160	4,437,476	22,337,547	5.0338	4.887	4.877	4.887	4.819	5.013	4,567,318	4.8907	-1.18%
2024-10-21	0	5.090	5.070	5.090	5.030	5.170	3,525,000	17,945,970	5.0911	4.945	4.926	4.945	4.887	5.023	3,628,143	4.9463	0.59%
2024-10-18	0	5.060	5.050	5.060	4.980	5.150	7,520,945	38,276,415	5.0893	4.916	4.906	4.916	4.838	5.004	7,741,011	4.9446	1.00%
2024-10-17	0	5.010	5.000	5.010	4.920	5.090	4,017,000	20,085,343	5.0001	4.868	4.858	4.868	4.780	4.945	4,134,539	4.8579	1.62%
2024-10-16	0	4.930	4.920	4.930	4.910	5.000	3,555,619	17,566,873	4.9406	4.790	4.780	4.790	4.770	4.858	3,659,658	4.8001	-1.00%
2024-10-15	0	4.980	4.980	4.990	4.920	5.290	16,429,181	82,664,235	5.0315	4.838	4.838	4.848	4.780	5.140	16,909,905	4.8885	-6.39%
2024-10-14	0	5.320	5.320	5.330	5.150	5.530	10,489,771	55,508,623	5.2917	5.169	5.169	5.178	5.004	5.373	10,796,706	5.1413	-4.14%
2024-10-10	0	5.550	5.550	5.560	5.230	5.550	12,323,713	67,430,178	5.4716	5.392	5.392	5.402	5.081	5.392	12,684,310	5.3160	6.73%
2024-10-09	0	5.200	5.200	5.210	5.110	5.350	9,144,859	47,562,773	5.2010	5.052	5.052	5.062	4.965	5.198	9,412,441	5.0532	-0.57%
2024-10-08	0	5.230	5.230	5.240	5.230	5.680	10,951,289	58,408,074	5.3334	5.081	5.081	5.091	5.081	5.519	11,271,728	5.1818	-4.04%
2024-10-07	0	5.450	5.440	5.450	5.290	5.460	4,824,208	26,043,538	5.3985	5.295	5.285	5.295	5.140	5.305	4,965,366	5.2450	3.02%
2024-10-04	0	5.290	5.260	5.290	5.140	5.670	14,041,394	73,931,057	5.2652	5.140	5.110	5.140	4.994	5.509	14,452,251	5.1155	-6.70%
2024-10-03	0	5.670	5.660	5.670	5.460	5.770	8,830,266	49,534,643	5.6096	5.509	5.499	5.509	5.305	5.606	9,088,643	5.4502	3.09%
2024-10-02	0	5.500	5.470	5.500	5.320	5.550	6,509,068	35,546,287	5.4610	5.344	5.314	5.344	5.169	5.392	6,699,526	5.3058	3.00%
2024-09-30	0	5.340	5.340	5.350	5.160	5.400	14,944,091	79,560,935	5.3239	5.188	5.188	5.198	5.013	5.246	15,381,361	5.1726	2.30%
2024-09-27	0	5.220	5.200	5.220	5.100	5.290	5,745,217	29,739,503	5.1764	5.072	5.052	5.072	4.955	5.140	5,913,324	5.0292	1.95%
2024-09-26	0	5.120	5.110	5.120	4.800	5.140	13,804,945	69,368,537	5.0249	4.974	4.965	4.974	4.664	4.994	14,208,883	4.8821	6.44%
2024-09-25	0	4.810	4.800	4.810	4.720	4.940	5,599,174	26,894,593	4.8033	4.673	4.664	4.673	4.586	4.800	5,763,008	4.6668	-1.64%
2024-09-24	0	4.890	4.870	4.890	4.810	4.930	5,854,769	28,564,669	4.8789	4.751	4.732	4.751	4.673	4.790	6,026,082	4.7402	1.66%
2024-09-23	0	4.810	4.790	4.810	4.770	4.840	4,183,570	20,064,175	4.7959	4.673	4.654	4.673	4.634	4.702	4,305,983	4.6596	0.84%
2024-09-20	0	4.770	4.760	4.770	4.700	4.830	11,833,574	56,423,293	4.7681	4.634	4.625	4.634	4.566	4.693	12,179,829	4.6325	0.85%
2024-09-19	0	4.730	4.720	4.730	4.590	4.740	3,946,312	18,518,922	4.6927	4.596	4.586	4.596	4.460	4.605	4,061,783	4.5593	1.50%
2024-09-17	0	4.660	4.650	4.660	4.610	4.750	2,598,063	12,110,554	4.6614	4.528	4.518	4.528	4.479	4.615	2,674,083	4.5289	-0.85%
2024-09-16	0	4.700	4.670	4.700	4.600	4.710	1,404,000	6,552,955	4.6673	4.566	4.537	4.566	4.469	4.576	1,445,082	4.5347	1.51%
2024-09-13	0	4.630	4.620	4.630	4.590	4.660	1,772,029	8,193,388	4.6237	4.498	4.489	4.498	4.460	4.528	1,823,879	4.4923	0.22%
2024-09-12	0	4.620	4.610	4.620	4.540	5.020	3,227,500	15,048,096	4.6625	4.489	4.479	4.489	4.411	4.877	3,321,938	4.5299	-0.65%
2024-09-11	0	4.650	4.650	4.660	4.650	4.840	9,888,808	46,531,926	4.7055	4.518	4.518	4.528	4.518	4.702	10,178,159	4.5717	-1.06%
2024-09-10	0	4.700	4.690	4.700	4.650	4.770	4,489,800	21,170,832	4.7153	4.566	4.557	4.566	4.518	4.634	4,621,173	4.5813	0.64%
2024-09-09	0	4.670	4.650	4.670	4.490	4.680	7,610,216	34,866,460	4.5815	4.537	4.518	4.537	4.362	4.547	7,832,894	4.4513	2.86%
2024-09-05	0	4.540	4.540	4.550	4.490	4.600	3,023,000	13,753,610	4.5497	4.411	4.411	4.421	4.362	4.469	3,111,454	4.4203	0.22%
2024-09-04	0	4.530	4.520	4.530	4.440	4.570	2,005,499	9,061,302	4.5182	4.401	4.392	4.401	4.314	4.440	2,064,181	4.3898	0.89%
2024-09-03	0	4.490	4.490	4.500	4.410	4.530	3,090,487	13,882,386	4.4920	4.362	4.362	4.372	4.285	4.401	3,180,916	4.3643	0.22%
2024-09-02	0	4.480	4.460	4.480	4.430	4.590	7,006,589	31,307,748	4.4683	4.353	4.333	4.353	4.304	4.460	7,211,605	4.3413	-0.67%
2024-08-30	0	4.510	4.510	4.520	4.400	4.600	14,231,036	64,192,108	4.5107	4.382	4.382	4.392	4.275	4.469	14,647,442	4.3825	2.50%
2024-08-29	0	4.400	4.390	4.400	4.380	4.570	5,661,642	25,330,630	4.4741	4.275	4.265	4.275	4.255	4.440	5,827,304	4.3469	-1.63%
2024-08-28	0	4.730	4.720	4.730	4.620	4.770	3,448,630	16,224,635	4.7047	4.346	4.336	4.346	4.244	4.382	3,753,732	4.3223	-1.25%
2024-08-27	0	4.790	4.790	4.800	4.750	4.830	2,185,200	10,469,888	4.7913	4.401	4.401	4.410	4.364	4.437	2,378,526	4.4018	0.42%
2024-08-26	0	4.770	4.760	4.770	4.720	4.790	2,168,032	10,323,643	4.7618	4.382	4.373	4.382	4.336	4.401	2,359,839	4.3747	-0.42%
2024-08-23	0	4.790	4.750	4.790	4.730	4.800	4,108,000	19,625,652	4.7774	4.401	4.364	4.401	4.346	4.410	4,471,437	4.3891	0.84%
2024-08-22	0	4.750	4.740	4.750	4.750	4.890	4,364,600	20,822,644	4.7708	4.364	4.355	4.364	4.364	4.493	4,750,738	4.3830	-1.04%
2024-08-21	0	4.800	4.800	4.810	4.720	4.820	5,071,368	24,293,126	4.7903	4.410	4.410	4.419	4.336	4.428	5,520,034	4.4009	-0.41%
2024-08-20	0	4.820	4.790	4.820	4.760	4.820	5,803,000	27,884,110	4.8051	4.428	4.401	4.428	4.373	4.428	6,316,394	4.4146	-0.82%
2024-08-19	0	4.860	4.840	4.860	4.800	4.950	3,112,000	15,092,730	4.8498	4.465	4.447	4.465	4.410	4.548	3,387,320	4.4557	-1.62%
2024-08-16	0	4.940	4.930	4.940	4.870	4.990	2,842,088	14,008,171	4.9288	4.538	4.529	4.538	4.474	4.584	3,093,529	4.5282	0.20%
2024-08-15	0	4.930	4.930	4.940	4.820	4.980	5,927,000	29,301,420	4.9437	4.529	4.529	4.538	4.428	4.575	6,451,364	4.5419	0.82%
2024-08-14	0	4.890	4.890	4.900	4.820	4.920	3,192,142	15,571,773	4.8782	4.493	4.493	4.502	4.428	4.520	3,474,552	4.4817	0.00%
2024-08-13	0	4.890	4.870	4.890	4.840	4.930	3,513,429	17,168,469	4.8865	4.493	4.474	4.493	4.447	4.529	3,824,264	4.4894	1.03%
2024-08-12	0	4.840	4.840	4.850	4.820	4.890	2,755,656	13,371,552	4.8524	4.447	4.447	4.456	4.428	4.493	2,999,450	4.4580	-0.62%
2024-08-09	0	4.870	4.850	4.870	4.790	4.870	3,205,000	15,536,220	4.8475	4.474	4.456	4.474	4.401	4.474	3,488,548	4.4535	1.46%
2024-08-08	0	4.800	4.800	4.810	4.690	4.880	8,429,515	40,503,362	4.8049	4.410	4.410	4.419	4.309	4.483	9,175,278	4.4144	1.91%
2024-08-07	0	4.710	4.670	4.710	4.550	4.710	6,027,617	28,078,275	4.6583	4.327	4.290	4.327	4.180	4.327	6,560,883	4.2796	4.43%
2024-08-06	0	4.510	4.500	4.510	4.450	4.580	4,888,660	22,037,547	4.5079	4.143	4.134	4.143	4.088	4.208	5,321,162	4.1415	0.00%
2024-08-05	0	4.510	4.510	4.520	4.450	4.610	4,894,208	22,040,226	4.5033	4.143	4.143	4.153	4.088	4.235	5,327,201	4.1373	-2.17%
2024-08-02	0	4.610	4.600	4.610	4.570	4.740	4,708,463	21,758,056	4.6211	4.235	4.226	4.235	4.199	4.355	5,125,023	4.2455	-2.74%
2024-08-01	0	4.740	4.730	4.740	4.600	4.840	4,688,534	22,115,613	4.7170	4.355	4.346	4.355	4.226	4.447	5,103,331	4.3336	1.07%
2024-07-31	0	4.690	4.690	4.700	4.500	4.710	6,713,300	31,252,695	4.6553	4.309	4.309	4.318	4.134	4.327	7,307,229	4.2770	4.22%
2024-07-30	0	4.500	4.490	4.500	4.460	4.550	4,198,759	18,913,274	4.5045	4.134	4.125	4.134	4.097	4.180	4,570,225	4.1384	0.22%
2024-07-29	0	4.490	4.490	4.500	4.490	4.620	5,051,691	22,774,687	4.5083	4.125	4.125	4.134	4.125	4.244	5,498,616	4.1419	-2.81%
2024-07-26	0	4.620	4.610	4.620	4.540	4.690	5,798,518	26,776,151	4.6178	4.244	4.235	4.244	4.171	4.309	6,311,515	4.2424	0.65%
2024-07-25	0	4.590	4.580	4.590	4.560	4.620	2,471,485	11,333,559	4.5857	4.217	4.208	4.217	4.189	4.244	2,690,138	4.2130	-0.22%
2024-07-24	0	4.600	4.590	4.600	4.550	4.710	3,450,492	15,913,641	4.6120	4.226	4.217	4.226	4.180	4.327	3,755,759	4.2371	-1.71%
2024-07-23	0	4.680	4.680	4.690	4.680	4.780	5,696,400	26,773,670	4.7001	4.300	4.300	4.309	4.300	4.391	6,200,363	4.3181	-0.64%
2024-07-22	0	4.710	4.700	4.710	4.650	4.740	4,906,701	23,019,567	4.6915	4.327	4.318	4.327	4.272	4.355	5,340,799	4.3101	0.64%
2024-07-19	0	4.680	4.670	4.680	4.600	4.710	5,128,800	23,929,596	4.6657	4.300	4.290	4.300	4.226	4.327	5,582,547	4.2865	0.43%
2024-07-18	0	4.660	4.660	4.670	4.630	4.720	6,993,000	32,666,100	4.6713	4.281	4.281	4.290	4.254	4.336	7,611,674	4.2916	0.65%
2024-07-17	0	4.630	4.630	4.640	4.590	4.750	6,674,556	31,088,534	4.6578	4.254	4.254	4.263	4.217	4.364	7,265,057	4.2792	-2.53%
2024-07-16	0	4.750	4.740	4.750	4.690	4.800	2,172,748	10,324,920	4.7520	4.364	4.355	4.364	4.309	4.410	2,364,972	4.3658	0.00%
2024-07-15	0	4.750	4.750	4.770	4.680	4.790	2,167,817	10,300,859	4.7517	4.364	4.364	4.382	4.300	4.401	2,359,605	4.3655	-0.42%
2024-07-12	0	4.770	4.760	4.770	4.660	4.790	2,236,000	10,588,566	4.7355	4.382	4.373	4.382	4.281	4.401	2,433,820	4.3506	-0.21%
2024-07-11	0	4.780	4.770	4.780	4.740	4.790	2,735,038	13,050,346	4.7715	4.391	4.382	4.391	4.355	4.401	2,977,008	4.3837	1.49%
2024-07-10	0	4.710	4.690	4.710	4.620	4.720	2,277,452	10,696,398	4.6967	4.327	4.309	4.327	4.244	4.336	2,478,939	4.3149	0.21%
2024-07-09	0	4.700	4.700	4.710	4.680	4.760	2,938,576	13,851,761	4.7138	4.318	4.318	4.327	4.300	4.373	3,198,553	4.3306	-0.63%
2024-07-08	0	4.730	4.720	4.730	4.600	4.740	2,738,163	12,857,006	4.6955	4.346	4.336	4.346	4.226	4.355	2,980,409	4.3138	1.07%
2024-07-05	0	4.680	4.670	4.680	4.660	4.760	2,404,500	11,283,700	4.6927	4.300	4.290	4.300	4.281	4.373	2,617,227	4.3113	-0.43%
2024-07-04	0	4.700	4.700	4.710	4.580	4.720	8,454,460	39,341,167	4.6533	4.318	4.318	4.327	4.208	4.336	9,202,430	4.2751	1.95%
2024-07-03	0	4.610	4.600	4.610	4.580	4.700	7,638,329	35,267,958	4.6172	4.235	4.226	4.235	4.208	4.318	8,314,095	4.2419	-0.86%
2024-07-02	0	4.650	4.650	4.660	4.620	4.840	8,633,300	40,719,750	4.7166	4.272	4.272	4.281	4.244	4.447	9,397,092	4.3332	-1.48%
2024-06-28	0	4.720	4.710	4.720	4.650	4.810	9,745,000	45,884,978	4.7086	4.336	4.327	4.336	4.272	4.419	10,607,144	4.3259	-1.67%
2024-06-27	0	4.800	4.790	4.800	4.730	4.930	8,269,000	39,612,984	4.7905	4.410	4.401	4.410	4.346	4.529	9,000,562	4.4012	-2.04%
2024-06-26	0	4.900	4.880	4.900	4.400	4.900	21,050,288	100,553,250	4.7768	4.502	4.483	4.502	4.042	4.502	22,912,616	4.3886	11.11%
2024-06-25	0	4.410	4.400	4.410	4.120	4.420	13,460,114	57,550,078	4.2756	4.052	4.042	4.052	3.785	4.061	14,650,936	3.9281	5.50%
2024-06-24	0	4.180	4.170	4.180	4.120	4.180	7,329,000	30,458,530	4.1559	3.840	3.831	3.840	3.785	3.840	7,977,400	3.8181	0.97%
2024-06-21	0	4.140	4.140	4.150	4.130	4.250	12,301,463	51,078,608	4.1522	3.804	3.804	3.813	3.794	3.905	13,389,779	3.8147	-2.82%
2024-06-20	0	4.260	4.250	4.260	4.230	4.380	5,487,000	23,551,373	4.2922	3.914	3.905	3.914	3.886	4.024	5,972,437	3.9433	-2.96%
2024-06-19	0	4.390	4.370	4.390	4.320	4.420	3,956,064	17,270,366	4.3655	4.033	4.015	4.033	3.969	4.061	4,306,059	4.0107	-0.23%
2024-06-18	0	4.400	4.380	4.400	4.380	4.450	2,490,250	10,976,922	4.4080	4.042	4.024	4.042	4.024	4.088	2,710,563	4.0497	0.00%
2024-06-17	0	4.400	4.390	4.400	4.220	4.430	5,174,000	22,576,097	4.3634	4.042	4.033	4.042	3.877	4.070	5,631,746	4.0087	3.53%
2024-06-14	0	4.250	4.240	4.250	4.230	4.360	8,827,600	37,664,916	4.2667	3.905	3.895	3.905	3.886	4.006	9,608,582	3.9199	-2.07%
2024-06-13	0	4.340	4.320	4.340	4.310	4.420	4,962,000	21,525,575	4.3381	3.987	3.969	3.987	3.960	4.061	5,400,990	3.9855	-0.91%
2024-06-12	0	4.380	4.380	4.400	4.380	4.480	7,187,259	31,626,964	4.4004	4.024	4.024	4.042	4.024	4.116	7,823,119	4.0428	-2.01%
2024-06-11	0	4.470	4.460	4.470	4.460	4.700	6,702,799	30,217,322	4.5082	4.107	4.097	4.107	4.097	4.318	7,295,799	4.1417	-5.30%
2024-06-07	0	4.720	4.710	4.720	4.680	4.730	1,663,035	7,837,594	4.7128	4.336	4.327	4.336	4.300	4.346	1,810,164	4.3298	0.64%
2024-06-06	0	4.690	4.690	4.700	4.660	4.850	2,770,100	13,080,807	4.7221	4.309	4.309	4.318	4.281	4.456	3,015,172	4.3383	-1.68%
2024-06-05	0	4.770	4.760	4.770	4.680	4.780	6,739,726	32,028,865	4.7523	4.382	4.373	4.382	4.300	4.391	7,335,992	4.3660	1.92%
2024-06-04	0	4.680	4.680	4.690	4.650	4.800	6,334,867	29,778,087	4.7007	4.300	4.300	4.309	4.272	4.410	6,895,315	4.3186	-2.09%
2024-06-03	0	4.780	4.770	4.780	4.670	4.810	24,994,100	118,461,603	4.7396	4.391	4.382	4.391	4.290	4.419	27,205,339	4.3544	1.49%
2024-05-31	0	4.710	4.700	4.710	4.630	4.740	45,995,435	216,194,225	4.7003	4.327	4.318	4.327	4.254	4.355	50,064,671	4.3183	0.86%
2024-05-30	0	4.670	4.640	4.670	4.590	4.690	10,473,813	48,691,726	4.6489	4.290	4.263	4.290	4.217	4.309	11,400,436	4.2710	0.65%
2024-05-29	0	4.640	4.630	4.640	4.610	4.770	11,143,000	51,946,135	4.6618	4.263	4.254	4.263	4.235	4.382	12,128,826	4.2829	-2.52%
2024-05-28	0	4.760	4.740	4.760	4.700	4.780	9,996,000	47,451,060	4.7470	4.373	4.355	4.373	4.318	4.391	10,880,350	4.3612	1.49%
2024-05-27	0	4.690	4.680	4.690	4.570	4.710	13,917,396	64,867,817	4.6609	4.309	4.300	4.309	4.199	4.327	15,148,674	4.2821	2.85%
2024-05-24	0	4.560	4.540	4.560	4.450	4.630	22,760,635	102,761,850	4.5149	4.189	4.171	4.189	4.088	4.254	24,774,278	4.1479	-1.51%
2024-05-23	0	4.630	4.620	4.630	4.490	4.630	15,833,618	72,436,971	4.5749	4.254	4.244	4.254	4.125	4.254	17,234,425	4.2030	2.66%
2024-05-22	0	4.510	4.500	4.510	4.500	4.610	6,984,197	31,691,175	4.5376	4.143	4.134	4.143	4.134	4.235	7,602,092	4.1687	-2.17%
2024-05-21	0	4.610	4.600	4.610	4.600	4.750	4,905,214	22,692,272	4.6262	4.235	4.226	4.235	4.226	4.364	5,339,180	4.2501	-2.95%
2024-05-20	0	4.750	4.730	4.750	4.690	4.810	13,244,176	62,819,939	4.7432	4.364	4.346	4.364	4.309	4.419	14,415,894	4.3577	1.06%
2024-05-17	0	4.700	4.690	4.700	4.630	4.700	13,154,233	61,436,458	4.6705	4.318	4.309	4.318	4.254	4.318	14,317,994	4.2909	0.43%
2024-05-16	0	4.680	4.670	4.680	4.580	4.880	17,205,634	80,641,789	4.6869	4.300	4.290	4.300	4.208	4.483	18,727,824	4.3060	-1.47%
2024-05-14	0	4.750	4.740	4.750	4.660	4.770	6,455,955	30,521,763	4.7277	4.364	4.355	4.364	4.281	4.382	7,027,116	4.3434	0.85%
2024-05-13	0	4.710	4.700	4.710	4.590	4.710	5,304,241	24,871,679	4.6890	4.327	4.318	4.327	4.217	4.327	5,773,509	4.3079	2.61%
2024-05-10	0	4.590	4.580	4.590	4.480	4.610	6,391,264	29,222,045	4.5722	4.217	4.208	4.217	4.116	4.235	6,956,702	4.2006	2.91%
2024-05-09	0	4.460	4.460	4.470	4.430	4.560	3,827,226	17,089,100	4.4651	4.097	4.097	4.107	4.070	4.189	4,165,822	4.1022	-1.33%
2024-05-08	0	4.520	4.510	4.520	4.520	4.600	4,315,658	19,614,289	4.5449	4.153	4.143	4.153	4.153	4.226	4,697,466	4.1755	-1.31%
2024-05-07	0	4.580	4.570	4.580	4.530	4.590	17,155,700	77,915,701	4.5417	4.208	4.199	4.208	4.162	4.217	18,673,472	4.1725	0.22%
2024-05-06	0	4.570	4.570	4.580	4.480	4.570	4,617,571	20,978,282	4.5431	4.199	4.199	4.208	4.116	4.199	5,026,090	4.1739	1.11%
2024-05-03	0	4.520	4.510	4.520	4.470	4.540	3,211,210	14,495,489	4.5140	4.153	4.143	4.153	4.107	4.171	3,495,307	4.1471	1.12%
2024-05-02	0	4.470	4.460	4.470	4.410	4.500	7,742,695	34,519,400	4.4583	4.107	4.097	4.107	4.052	4.134	8,427,695	4.0959	0.00%
2024-04-30	0	4.470	4.460	4.470	4.450	4.560	8,130,662	36,468,466	4.4853	4.107	4.097	4.107	4.088	4.189	8,849,985	4.1207	-0.89%
2024-04-29	0	4.510	4.500	4.510	4.480	4.560	3,952,000	17,835,459	4.5130	4.143	4.134	4.143	4.116	4.189	4,301,635	4.1462	-0.22%
2024-04-26	0	4.520	4.510	4.520	4.460	4.550	5,376,100	24,245,386	4.5098	4.153	4.143	4.153	4.097	4.180	5,851,726	4.1433	0.22%
2024-04-25	0	4.510	4.500	4.510	4.490	4.550	3,756,280	16,959,623	4.5150	4.143	4.134	4.143	4.125	4.180	4,088,600	4.1480	0.67%
2024-04-24	0	4.480	4.470	4.480	4.420	4.530	9,393,461	41,981,936	4.4693	4.116	4.107	4.116	4.061	4.162	10,224,505	4.1060	0.00%
2024-04-23	0	4.480	4.470	4.480	4.460	4.540	5,870,445	26,326,887	4.4846	4.116	4.107	4.116	4.097	4.171	6,389,806	4.1201	1.13%
2024-04-22	0	4.430	4.430	4.440	4.410	4.570	2,927,977	13,011,102	4.4437	4.070	4.070	4.079	4.052	4.199	3,187,016	4.0825	0.23%
2024-04-19	0	4.420	4.410	4.440	4.340	4.440	7,165,375	31,505,582	4.3969	4.061	4.052	4.079	3.987	4.079	7,799,299	4.0395	1.38%
2024-04-18	0	4.360	4.350	4.360	4.340	4.460	8,837,155	38,734,291	4.3831	4.006	3.996	4.006	3.987	4.097	9,618,982	4.0269	-1.13%
2024-04-17	0	4.410	4.400	4.410	4.370	4.450	8,167,000	35,911,820	4.3972	4.052	4.042	4.052	4.015	4.088	8,889,538	4.0398	0.46%
2024-04-16	0	4.390	4.390	4.400	4.350	4.460	8,456,130	37,119,871	4.3897	4.033	4.033	4.042	3.996	4.097	9,204,247	4.0329	-0.45%
2024-04-15	0	4.410	4.410	4.440	4.400	4.490	5,304,688	23,509,950	4.4319	4.052	4.052	4.079	4.042	4.125	5,773,996	4.0717	-1.56%
2024-04-12	0	4.480	4.470	4.480	4.460	4.570	6,687,626	30,036,967	4.4914	4.116	4.107	4.116	4.097	4.199	7,279,283	4.1264	-1.97%
2024-04-11	0	4.570	4.560	4.570	4.500	4.590	3,067,294	13,985,604	4.5596	4.199	4.189	4.199	4.134	4.217	3,338,659	4.1890	-0.87%
2024-04-10	0	4.610	4.600	4.610	4.560	4.650	3,710,014	17,075,176	4.6025	4.235	4.226	4.235	4.189	4.272	4,038,241	4.2284	-0.43%
2024-04-09	0	4.630	4.630	4.640	4.590	4.670	2,451,046	11,337,449	4.6256	4.254	4.254	4.263	4.217	4.290	2,667,891	4.2496	0.43%
2024-04-08	0	4.610	4.600	4.610	4.580	4.700	2,547,000	11,747,488	4.6123	4.235	4.226	4.235	4.208	4.318	2,772,334	4.2374	-1.91%
2024-04-05	0	4.700	4.670	4.700	4.590	4.720	3,265,337	15,307,182	4.6878	4.318	4.290	4.318	4.217	4.336	3,554,223	4.3068	2.17%
2024-04-03	0	4.600	4.590	4.600	4.530	4.630	4,322,207	19,819,058	4.5854	4.226	4.217	4.226	4.162	4.254	4,704,595	4.2127	0.00%
2024-04-02	0	4.600	4.600	4.610	4.550	4.680	5,119,115	23,599,190	4.6100	4.226	4.226	4.235	4.180	4.300	5,572,005	4.2353	-0.43%
2024-03-28	0	4.620	4.610	4.620	4.580	4.680	5,132,512	23,744,458	4.6263	4.244	4.235	4.244	4.208	4.300	5,586,588	4.2503	-1.70%
2024-03-27	0	4.700	4.670	4.700	4.600	4.700	4,446,000	20,714,997	4.6592	4.318	4.290	4.318	4.226	4.318	4,839,340	4.2805	1.51%
2024-03-26	0	4.630	4.620	4.630	4.580	4.670	5,662,000	26,200,546	4.6274	4.254	4.244	4.254	4.208	4.290	6,162,920	4.2513	-0.43%
2024-03-25	0	4.650	4.640	4.650	4.530	4.650	3,874,051	17,912,043	4.6236	4.272	4.263	4.272	4.162	4.272	4,216,790	4.2478	0.43%
2024-03-22	0	4.630	4.600	4.630	4.570	4.630	4,036,000	18,591,910	4.6065	4.254	4.226	4.254	4.199	4.254	4,393,067	4.2321	0.43%
2024-03-21	0	4.610	4.600	4.610	4.530	4.660	5,533,203	25,407,212	4.5918	4.235	4.226	4.235	4.162	4.281	6,022,728	4.2186	0.44%
2024-03-20	0	4.590	4.580	4.590	4.530	4.610	4,068,762	18,671,454	4.5890	4.217	4.208	4.217	4.162	4.235	4,428,727	4.2160	0.22%
2024-03-19	0	4.580	4.580	4.590	4.560	4.700	7,062,308	32,500,683	4.6020	4.208	4.208	4.217	4.189	4.318	7,687,113	4.2279	-0.43%
2024-03-18	0	4.600	4.600	4.610	4.560	4.620	3,141,715	14,440,180	4.5963	4.226	4.226	4.235	4.189	4.244	3,419,664	4.2227	0.22%
2024-03-15	0	4.590	4.580	4.590	4.500	4.600	7,503,431	34,363,991	4.5798	4.217	4.208	4.217	4.134	4.226	8,167,263	4.2075	0.88%
2024-03-14	0	4.550	4.520	4.550	4.450	4.550	2,948,000	13,368,985	4.5349	4.180	4.153	4.180	4.088	4.180	3,208,811	4.1663	1.11%
2024-03-13	0	4.500	4.500	4.520	4.450	4.530	4,797,000	21,558,597	4.4942	4.134	4.134	4.153	4.088	4.162	5,221,393	4.1289	-0.66%
2024-03-12	0	4.530	4.520	4.530	4.360	4.580	5,835,149	26,440,837	4.5313	4.162	4.153	4.162	4.006	4.208	6,351,387	4.1630	2.03%
2024-03-11	0	4.440	4.430	4.440	4.350	4.450	3,384,243	14,893,308	4.4008	4.079	4.070	4.079	3.996	4.088	3,683,648	4.0431	0.45%
2024-03-08	0	4.420	4.400	4.420	4.250	4.420	8,521,032	37,235,584	4.3698	4.061	4.042	4.061	3.905	4.061	9,274,891	4.0147	4.00%
2024-03-07	0	4.250	4.240	4.250	4.160	4.260	3,383,104	14,321,311	4.2332	3.905	3.895	3.905	3.822	3.914	3,682,409	3.8891	0.71%
2024-03-06	0	4.220	4.220	4.230	4.140	4.230	3,113,993	13,079,473	4.2002	3.877	3.877	3.886	3.804	3.886	3,389,489	3.8588	1.20%
2024-03-05	0	4.170	4.160	4.170	4.140	4.220	2,238,669	9,335,998	4.1703	3.831	3.822	3.831	3.804	3.877	2,436,725	3.8314	-1.18%
2024-03-04	0	4.220	4.210	4.220	4.170	4.260	2,894,000	12,188,090	4.2115	3.877	3.868	3.877	3.831	3.914	3,150,033	3.8692	-0.94%
2024-03-01	0	4.260	4.260	4.280	4.220	4.320	4,600,685	19,589,201	4.2579	3.914	3.914	3.932	3.877	3.969	5,007,710	3.9118	-1.39%
2024-02-29	0	4.320	4.300	4.320	4.180	4.320	12,509,312	53,698,601	4.2927	3.969	3.950	3.969	3.840	3.969	13,616,016	3.9438	1.17%
2024-02-28	0	4.270	4.260	4.270	4.260	4.350	1,946,000	8,364,725	4.2984	3.923	3.914	3.923	3.914	3.996	2,118,163	3.9490	-1.84%
2024-02-27	0	4.350	4.340	4.350	4.320	4.400	2,689,782	11,679,054	4.3420	3.996	3.987	3.996	3.969	4.042	2,927,748	3.9891	-0.68%
2024-02-26	0	4.380	4.370	4.380	4.320	4.390	5,132,617	22,372,408	4.3589	4.024	4.015	4.024	3.969	4.033	5,586,702	4.0046	0.69%
2024-02-23	0	4.350	4.340	4.350	4.310	4.420	3,949,000	17,171,250	4.3483	3.996	3.987	3.996	3.960	4.061	4,298,370	3.9948	-1.81%
2024-02-22	0	4.430	4.420	4.430	4.380	4.460	4,261,000	18,803,160	4.4129	4.070	4.061	4.070	4.024	4.097	4,637,973	4.0542	-0.23%
2024-02-21	0	4.440	4.420	4.440	4.380	4.450	3,317,243	14,683,358	4.4264	4.079	4.061	4.079	4.024	4.088	3,610,721	4.0666	-0.22%
2024-02-20	0	4.450	4.440	4.450	4.360	4.450	3,939,900	17,427,661	4.4234	4.088	4.079	4.088	4.006	4.088	4,288,465	4.0638	1.37%
2024-02-19	0	4.390	4.390	4.400	4.380	4.490	1,856,000	8,192,634	4.4141	4.033	4.033	4.042	4.024	4.125	2,020,201	4.0554	-1.79%
2024-02-16	0	4.470	4.450	4.470	4.390	4.500	2,196,140	9,805,037	4.4647	4.107	4.088	4.107	4.033	4.134	2,390,433	4.1018	1.82%
2024-02-15	0	4.390	4.380	4.390	4.330	4.430	1,528,234	6,707,074	4.3888	4.033	4.024	4.033	3.978	4.070	1,663,438	4.0321	0.23%
2024-02-14	0	4.380	4.360	4.380	4.270	4.400	2,376,627	10,365,556	4.3615	4.024	4.006	4.024	3.923	4.042	2,586,888	4.0070	1.15%
2024-02-09	0	4.330	4.320	4.330	4.260	4.400	1,238,404	5,328,345	4.3026	3.978	3.969	3.978	3.914	4.042	1,347,966	3.9529	0.00%
2024-02-08	0	4.330	4.320	4.330	4.310	4.400	1,536,822	6,656,100	4.3311	3.978	3.969	3.978	3.960	4.042	1,672,785	3.9791	-0.92%
2024-02-07	0	4.370	4.360	4.370	4.330	4.430	3,940,800	17,247,515	4.3767	4.015	4.006	4.015	3.978	4.070	4,289,444	4.0209	1.63%
2024-02-06	0	4.300	4.300	4.310	4.300	4.350	3,438,000	14,812,945	4.3086	3.950	3.950	3.960	3.950	3.996	3,742,161	3.9584	0.00%
2024-02-05	0	4.300	4.300	4.310	4.180	4.340	4,430,068	18,903,017	4.2670	3.950	3.950	3.960	3.840	3.987	4,821,998	3.9202	-0.92%
2024-02-02	0	4.340	4.340	4.350	4.290	4.360	3,448,930	14,956,042	4.3364	3.987	3.987	3.996	3.941	4.006	3,754,058	3.9840	0.93%
2024-02-01	0	4.300	4.300	4.310	4.150	4.320	7,802,000	33,207,065	4.2562	3.950	3.950	3.960	3.813	3.969	8,492,246	3.9103	-0.23%
2024-01-31	0	4.310	4.300	4.310	4.240	4.360	6,209,750	26,705,877	4.3006	3.960	3.950	3.960	3.895	4.006	6,759,129	3.9511	-0.92%
2024-01-30	0	4.350	4.350	4.360	4.320	4.370	3,441,895	14,968,183	4.3488	3.996	3.996	4.006	3.969	4.015	3,746,401	3.9954	-0.23%
2024-01-29	0	4.360	4.360	4.370	4.290	4.390	3,827,667	16,632,544	4.3453	4.006	4.006	4.015	3.941	4.033	4,166,302	3.9922	0.69%
2024-01-26	0	4.330	4.320	4.330	4.290	4.400	5,536,451	24,022,369	4.3389	3.978	3.969	3.978	3.941	4.042	6,026,263	3.9863	-1.81%
2024-01-25	0	4.410	4.400	4.410	4.320	4.440	6,049,005	26,621,701	4.4010	4.052	4.042	4.052	3.969	4.079	6,584,163	4.0433	0.92%
2024-01-24	0	4.370	4.370	4.380	4.290	4.420	10,360,318	45,076,436	4.3509	4.015	4.015	4.024	3.941	4.061	11,276,900	3.9972	0.46%
2024-01-23	0	4.350	4.350	4.360	4.180	4.360	4,293,481	18,615,678	4.3358	3.996	3.996	4.006	3.840	4.006	4,673,327	3.9834	1.16%
2024-01-22	0	4.300	4.300	4.310	4.160	4.330	6,175,000	26,387,028	4.2732	3.950	3.950	3.960	3.822	3.978	6,721,305	3.9259	-0.23%
2024-01-19	0	4.310	4.310	4.320	4.280	4.410	2,993,408	12,972,417	4.3337	3.960	3.960	3.969	3.932	4.052	3,258,236	3.9814	-2.05%
2024-01-18	0	4.400	4.400	4.420	4.330	4.430	2,448,000	10,748,245	4.3906	4.042	4.042	4.061	3.978	4.070	2,664,576	4.0338	0.46%
2024-01-17	0	4.380	4.380	4.390	4.350	4.510	8,474,427	37,277,063	4.3988	4.024	4.024	4.033	3.996	4.143	9,224,163	4.0412	-3.31%
2024-01-16	0	4.530	4.520	4.530	4.520	4.650	4,520,476	20,540,864	4.5440	4.162	4.153	4.162	4.153	4.272	4,920,404	4.1746	-2.37%
2024-01-15	0	4.640	4.630	4.640	4.630	4.670	1,408,486	6,539,354	4.6428	4.263	4.254	4.263	4.254	4.290	1,533,095	4.2655	0.43%
2024-01-12	0	4.620	4.620	4.640	4.580	4.640	2,356,575	10,879,374	4.6166	4.244	4.244	4.263	4.208	4.263	2,565,062	4.2414	0.22%
2024-01-11	0	4.610	4.610	4.630	4.580	4.660	5,754,548	26,614,408	4.6249	4.235	4.235	4.254	4.208	4.281	6,263,655	4.2490	-1.91%
2024-01-10	0	4.700	4.690	4.700	4.630	4.850	5,149,652	24,129,619	4.6857	4.318	4.309	4.318	4.254	4.456	5,605,244	4.3048	0.43%
2024-01-09	0	4.680	4.680	4.690	4.650	4.720	4,596,225	21,480,347	4.6735	4.300	4.300	4.309	4.272	4.336	5,002,855	4.2936	0.43%
2024-01-08	0	4.660	4.650	4.660	4.620	4.750	1,794,000	8,352,360	4.6557	4.281	4.272	4.281	4.244	4.364	1,952,716	4.2773	-1.48%
2024-01-05	0	4.730	4.720	4.730	4.660	4.730	2,140,070	10,089,654	4.7146	4.346	4.336	4.346	4.281	4.346	2,329,403	4.3314	0.42%
2024-01-04	0	4.710	4.700	4.710	4.660	4.720	2,619,000	12,315,250	4.7023	4.327	4.318	4.327	4.281	4.336	2,850,704	4.3201	0.00%
2024-01-03	0	4.710	4.700	4.710	4.630	4.740	1,675,957	7,886,244	4.7055	4.327	4.318	4.327	4.254	4.355	1,824,230	4.3231	-0.21%
2024-01-02	0	4.720	4.700	4.720	4.620	4.720	1,487,446	6,977,808	4.6911	4.336	4.318	4.336	4.244	4.336	1,619,041	4.3098	0.00%
2023-12-29	0	4.720	4.720	4.730	4.690	4.760	4,445,020	20,992,948	4.7228	4.336	4.336	4.346	4.309	4.373	4,838,273	4.3389	0.21%
2023-12-28	0	4.710	4.700	4.710	4.650	4.730	2,160,150	10,132,997	4.6909	4.327	4.318	4.327	4.272	4.346	2,351,259	4.3096	1.51%
2023-12-27	0	4.640	4.610	4.640	4.550	4.690	3,438,348	15,868,913	4.6153	4.263	4.235	4.263	4.180	4.309	3,742,540	4.2401	1.31%
2023-12-22	0	4.580	4.570	4.580	4.550	4.650	4,272,552	19,608,450	4.5894	4.208	4.199	4.208	4.180	4.272	4,650,547	4.2164	-1.93%
2023-12-21	0	4.670	4.660	4.670	4.640	4.700	2,844,875	13,281,449	4.6686	4.290	4.281	4.290	4.263	4.318	3,096,562	4.2891	0.43%
2023-12-20	0	4.650	4.650	4.660	4.570	4.710	3,014,220	14,042,058	4.6586	4.272	4.272	4.281	4.199	4.327	3,280,889	4.2800	0.00%
2023-12-19	0	4.650	4.650	4.660	4.540	4.680	3,789,000	17,541,110	4.6295	4.272	4.272	4.281	4.171	4.300	4,124,214	4.2532	0.43%
2023-12-18	0	4.630	4.610	4.630	4.570	4.690	3,505,498	16,196,389	4.6203	4.254	4.235	4.254	4.199	4.309	3,815,631	4.2447	0.00%
2023-12-15	0	4.630	4.630	4.640	4.500	4.650	16,724,620	77,373,841	4.6263	4.254	4.254	4.263	4.134	4.272	18,204,254	4.2503	0.65%
2023-12-14	0	4.600	4.590	4.600	4.540	4.610	2,964,307	13,585,251	4.5829	4.226	4.217	4.226	4.171	4.235	3,226,561	4.2104	1.10%
2023-12-13	0	4.550	4.550	4.560	4.450	4.560	4,791,012	21,722,086	4.5339	4.180	4.180	4.189	4.088	4.189	5,214,875	4.1654	1.11%
2023-12-12	0	4.500	4.500	4.510	4.460	4.550	4,120,768	18,559,344	4.5039	4.134	4.134	4.143	4.097	4.180	4,485,334	4.1378	-0.88%
2023-12-11	0	4.540	4.520	4.540	4.410	4.550	4,728,000	21,325,135	4.5104	4.171	4.153	4.171	4.052	4.180	5,146,288	4.1438	0.22%
2023-12-08	0	4.530	4.520	4.530	4.430	4.600	5,159,360	23,371,128	4.5299	4.162	4.153	4.162	4.070	4.226	5,615,811	4.1617	0.44%
2023-12-07	0	4.510	4.510	4.520	4.390	4.560	7,161,223	32,089,245	4.4810	4.143	4.143	4.153	4.033	4.189	7,794,779	4.1168	-1.31%
2023-12-06	0	4.570	4.560	4.570	4.390	4.580	8,406,933	38,054,235	4.5265	4.199	4.189	4.199	4.033	4.208	9,150,698	4.1586	2.47%
2023-12-05	0	4.460	4.460	4.470	4.420	4.640	9,798,205	44,565,139	4.5483	4.097	4.097	4.107	4.061	4.263	10,665,056	4.1786	-4.70%
2023-12-04	0	4.680	4.670	4.680	4.510	4.710	10,398,365	48,481,326	4.6624	4.300	4.290	4.300	4.143	4.327	11,318,313	4.2834	0.43%
2023-12-01	0	4.660	4.650	4.660	4.590	4.710	18,800,360	86,502,218	4.6011	4.281	4.272	4.281	4.217	4.327	20,463,636	4.2271	1.97%
2023-11-30	0	4.570	4.570	4.580	4.250	4.680	53,356,630	242,844,728	4.5514	4.199	4.199	4.208	3.905	4.300	58,077,114	4.1814	-4.39%
2023-11-29	0	4.780	4.780	4.790	4.680	4.890	9,847,229	46,990,048	4.7719	4.391	4.391	4.401	4.300	4.493	10,718,418	4.3840	3.24%
2023-11-28	0	4.630	4.630	4.650	4.570	4.710	8,374,677	38,819,839	4.6354	4.254	4.254	4.272	4.199	4.327	9,115,588	4.2586	-0.64%
2023-11-27	0	4.660	4.660	4.670	4.640	4.700	2,807,000	13,111,979	4.6712	4.281	4.281	4.290	4.263	4.318	3,055,337	4.2915	-0.21%
2023-11-24	0	4.670	4.660	4.670	4.530	4.710	5,698,360	26,506,874	4.6517	4.290	4.281	4.290	4.162	4.327	6,202,496	4.2736	-0.64%
2023-11-23	0	4.700	4.690	4.700	4.550	4.720	4,816,073	22,493,293	4.6705	4.318	4.309	4.318	4.180	4.336	5,242,153	4.2909	3.98%
2023-11-22	0	4.520	4.520	4.530	4.490	4.640	5,372,400	24,341,972	4.5309	4.153	4.153	4.162	4.125	4.263	5,847,699	4.1627	-0.44%
2023-11-21	0	4.540	4.530	4.540	4.470	4.580	7,668,000	34,774,911	4.5351	4.171	4.162	4.171	4.107	4.208	8,346,391	4.1665	1.79%
2023-11-20	0	4.460	4.460	4.470	4.360	4.500	6,644,612	29,483,641	4.4372	4.097	4.097	4.107	4.006	4.134	7,232,464	4.0766	-0.45%
2023-11-17	0	4.480	4.480	4.490	4.450	4.680	7,353,060	33,165,158	4.5104	4.116	4.116	4.125	4.088	4.300	8,003,588	4.1438	-4.27%
2023-11-16	0	4.680	4.670	4.680	4.630	4.710	4,683,298	21,906,941	4.6777	4.300	4.290	4.300	4.254	4.327	5,097,631	4.2975	0.00%
2023-11-15	0	4.680	4.670	4.680	4.640	4.720	6,433,920	29,953,690	4.6556	4.300	4.290	4.300	4.263	4.336	7,003,132	4.2772	1.96%
2023-11-14	0	4.590	4.580	4.590	4.590	4.680	2,144,607	9,887,902	4.6106	4.217	4.208	4.217	4.217	4.300	2,334,341	4.2358	-1.29%
2023-11-13	0	4.650	4.650	4.660	4.590	4.660	1,710,228	7,922,658	4.6325	4.272	4.272	4.281	4.217	4.281	1,861,533	4.2560	1.31%
2023-11-10	0	4.590	4.590	4.600	4.580	4.630	3,341,000	15,359,822	4.5974	4.217	4.217	4.226	4.208	4.254	3,636,580	4.2237	-1.08%
2023-11-09	0	4.640	4.640	4.650	4.620	4.720	4,850,032	22,550,735	4.6496	4.263	4.263	4.272	4.244	4.336	5,279,116	4.2717	-0.64%
2023-11-08	0	4.670	4.670	4.680	4.610	4.760	6,613,000	30,848,060	4.6648	4.290	4.290	4.300	4.235	4.373	7,198,055	4.2856	-1.48%
2023-11-07	0	4.740	4.730	4.740	4.720	4.830	4,761,574	22,621,059	4.7508	4.355	4.346	4.355	4.336	4.437	5,182,833	4.3646	-1.66%
2023-11-06	0	4.820	4.810	4.820	4.790	4.920	3,963,000	19,093,637	4.8180	4.428	4.419	4.428	4.401	4.520	4,313,608	4.4264	-1.43%
2023-11-03	0	4.890	4.880	4.890	4.840	4.920	1,910,196	9,328,464	4.8835	4.493	4.483	4.493	4.447	4.520	2,079,192	4.4866	1.24%
2023-11-02	0	4.830	4.810	4.830	4.790	4.850	3,844,011	18,510,277	4.8154	4.437	4.419	4.437	4.401	4.456	4,184,092	4.4240	0.84%
2023-11-01	0	4.790	4.790	4.800	4.750	4.860	3,920,351	18,817,645	4.8000	4.401	4.401	4.410	4.364	4.465	4,267,186	4.4098	-1.44%
2023-10-31	0	4.860	4.850	4.860	4.830	4.870	4,546,760	22,026,337	4.8444	4.465	4.456	4.465	4.437	4.474	4,949,014	4.4507	0.62%
2023-10-30	0	4.830	4.820	4.830	4.790	4.870	3,091,823	14,886,714	4.8149	4.437	4.428	4.437	4.401	4.474	3,365,358	4.4235	-0.82%
2023-10-27	0	4.870	4.860	4.870	4.820	4.900	3,782,690	18,366,763	4.8555	4.474	4.465	4.474	4.428	4.502	4,117,346	4.4608	1.67%
2023-10-26	0	4.790	4.790	4.800	4.730	4.870	5,729,220	27,492,169	4.7986	4.401	4.401	4.410	4.346	4.474	6,236,087	4.4086	-1.03%
2023-10-25	0	4.840	4.840	4.850	4.770	4.870	3,413,650	16,437,075	4.8151	4.447	4.447	4.456	4.382	4.474	3,715,657	4.4237	2.11%
2023-10-24	0	4.740	4.740	4.760	4.590	4.800	9,204,000	43,310,813	4.7057	4.355	4.355	4.373	4.217	4.410	10,018,282	4.3232	-1.04%
2023-10-20	0	4.790	4.790	4.800	4.760	4.870	5,267,786	25,278,747	4.7987	4.401	4.401	4.410	4.373	4.474	5,733,829	4.4087	-1.44%
2023-10-19	0	4.860	4.860	4.870	4.840	4.880	2,861,575	13,913,686	4.8622	4.465	4.465	4.474	4.447	4.483	3,114,740	4.4670	0.00%
2023-10-18	0	4.860	4.850	4.860	4.830	4.890	2,576,000	12,526,393	4.8627	4.465	4.456	4.465	4.437	4.493	2,803,900	4.4675	-0.41%
2023-10-17	0	4.880	4.860	4.880	4.790	4.900	6,492,000	31,495,879	4.8515	4.483	4.465	4.483	4.401	4.502	7,066,350	4.4572	1.04%
2023-10-16	0	4.830	4.830	4.850	4.790	5.040	7,481,740	36,331,204	4.8560	4.437	4.437	4.456	4.401	4.630	8,143,653	4.4613	-4.17%
2023-10-13	0	5.040	5.030	5.040	5.020	5.080	3,267,740	16,494,554	5.0477	4.630	4.621	4.630	4.612	4.667	3,556,838	4.6374	-0.98%
2023-10-12	0	5.090	5.080	5.090	5.060	5.130	4,238,400	21,564,344	5.0879	4.676	4.667	4.676	4.649	4.713	4,613,373	4.6743	-0.20%
2023-10-11	0	5.100	5.100	5.110	5.010	5.150	6,193,712	31,527,951	5.0903	4.685	4.685	4.695	4.603	4.731	6,741,672	4.6766	-0.20%
2023-10-10	0	5.110	5.100	5.110	5.090	5.130	2,231,000	11,394,230	5.1072	4.695	4.685	4.695	4.676	4.713	2,428,378	4.6921	0.59%
2023-10-09	0	5.080	5.080	5.100	5.030	5.190	2,228,866	11,325,708	5.0814	4.667	4.667	4.685	4.621	4.768	2,426,055	4.6684	0.40%
2023-10-06	0	5.060	5.050	5.060	5.040	5.150	2,081,587	10,565,463	5.0757	4.649	4.640	4.649	4.630	4.731	2,265,746	4.6631	0.20%
2023-10-05	0	5.050	5.050	5.060	5.020	5.120	4,706,189	23,768,578	5.0505	4.640	4.640	4.649	4.612	4.704	5,122,548	4.6400	-0.98%
2023-10-04	0	5.100	5.080	5.100	5.030	5.100	4,123,910	20,924,701	5.0740	4.685	4.667	4.685	4.621	4.685	4,488,754	4.6616	0.20%
2023-10-03	0	5.090	5.080	5.090	5.030	5.110	20,437,213	103,326,820	5.0558	4.676	4.667	4.676	4.621	4.695	22,245,302	4.6449	-0.39%
2023-09-29	0	5.110	5.100	5.110	5.090	5.160	1,062,360	5,434,430	5.1154	4.695	4.685	4.695	4.676	4.741	1,156,347	4.6997	0.79%
2023-09-28	0	5.070	5.070	5.080	5.050	5.120	1,935,290	9,818,957	5.0736	4.658	4.658	4.667	4.640	4.704	2,106,506	4.6613	0.00%
2023-09-27	0	5.070	5.060	5.070	5.040	5.150	4,375,000	22,182,506	5.0703	4.658	4.649	4.658	4.630	4.731	4,762,058	4.6582	-1.36%
2023-09-26	0	5.140	5.110	5.140	5.080	5.180	3,002,000	15,365,643	5.1185	4.722	4.695	4.722	4.667	4.759	3,267,588	4.7024	0.59%
2023-09-25	0	5.110	5.100	5.110	5.100	5.200	1,599,700	8,212,454	5.1337	4.695	4.685	4.695	4.685	4.777	1,741,226	4.7165	-0.97%
2023-09-22	0	5.160	5.140	5.160	5.070	5.160	3,086,737	15,850,609	5.1351	4.741	4.722	4.741	4.658	4.741	3,359,822	4.7177	0.98%
2023-09-21	0	5.110	5.110	5.130	5.100	5.190	1,859,000	9,521,950	5.1221	4.695	4.695	4.713	4.685	4.768	2,023,467	4.7058	-0.58%
2023-09-20	0	5.140	5.120	5.140	5.100	5.190	3,344,316	17,202,499	5.1438	4.722	4.704	4.722	4.685	4.768	3,640,189	4.7257	-0.19%
2023-09-19	0	5.150	5.140	5.150	5.070	5.150	2,387,234	12,244,361	5.1291	4.731	4.722	4.731	4.658	4.731	2,598,434	4.7122	0.00%
2023-09-18	0	5.150	5.120	5.150	4.990	5.160	74,631,293	379,966,078	5.0912	4.731	4.704	4.731	4.584	4.741	81,233,956	4.6774	1.18%
2023-09-15	0	5.090	5.060	5.090	4.950	5.090	56,428,160	286,148,722	5.0710	4.676	4.649	4.676	4.548	4.676	61,420,384	4.6589	1.80%
2023-09-14	0	5.000	5.000	5.020	4.950	5.100	9,224,701	46,106,916	4.9982	4.594	4.594	4.612	4.548	4.685	10,040,814	4.5919	-0.40%
2023-09-13	0	5.020	5.020	5.030	4.970	5.130	12,239,000	61,551,113	5.0291	4.612	4.612	4.621	4.566	4.713	13,321,790	4.6203	-1.57%
2023-09-12	0	5.100	5.100	5.110	5.090	5.200	12,291,626	62,808,670	5.1099	4.685	4.685	4.695	4.676	4.777	13,379,071	4.6945	-1.73%
2023-09-11	0	5.190	5.180	5.190	5.070	5.210	5,478,665	28,280,383	5.1619	4.768	4.759	4.768	4.658	4.787	5,963,365	4.7424	0.78%
2023-09-07	0	5.150	5.150	5.160	5.140	5.240	3,812,064	19,675,966	5.1615	4.731	4.731	4.741	4.722	4.814	4,149,319	4.7420	-2.28%
2023-09-06	0	5.270	5.250	5.270	5.120	5.310	7,116,071	37,088,876	5.2120	4.842	4.823	4.842	4.704	4.878	7,745,633	4.7884	1.93%
2023-09-05	0	5.170	5.160	5.170	5.150	5.220	3,719,193	19,243,949	5.1742	4.750	4.741	4.750	4.731	4.796	4,048,232	4.7537	-0.39%
2023-09-04	0	5.190	5.180	5.190	5.090	5.220	7,416,022	38,362,812	5.1730	4.768	4.759	4.768	4.676	4.796	8,072,121	4.7525	0.00%
2023-08-31	0	5.190	5.190	5.210	5.180	5.310	13,379,703	69,544,022	5.1977	4.768	4.768	4.787	4.759	4.878	14,563,411	4.7753	-1.52%
2023-08-30	0	5.270	5.270	5.280	5.210	5.300	4,227,300	22,211,083	5.2542	4.842	4.842	4.851	4.787	4.869	4,601,291	4.8271	0.96%
2023-08-29	0	5.220	5.210	5.220	5.130	5.230	6,317,182	32,860,986	5.2018	4.796	4.787	4.796	4.713	4.805	6,876,066	4.7790	0.77%
2023-08-28	0	5.180	5.180	5.190	5.160	5.300	20,685,000	107,027,713	5.1742	4.759	4.759	4.768	4.741	4.869	22,515,011	4.7536	-0.19%
2023-08-25	0	5.190	5.190	5.200	5.150	5.260	4,639,305	24,073,248	5.1890	4.768	4.768	4.777	4.731	4.832	5,049,746	4.7672	-0.95%
2023-08-24	0	5.240	5.240	5.270	5.240	5.320	3,755,400	19,801,655	5.2728	4.814	4.814	4.842	4.814	4.888	4,087,642	4.8443	-0.10%
2023-08-23	0	5.410	5.410	5.420	5.390	5.460	3,645,000	19,720,689	5.4103	4.819	4.819	4.828	4.801	4.864	4,091,896	4.8195	-1.10%
2023-08-22	0	5.470	5.470	5.480	5.400	5.480	6,824,390	37,205,158	5.4518	4.873	4.873	4.882	4.810	4.882	7,661,095	4.8564	0.92%
2023-08-21	0	5.420	5.420	5.430	5.370	5.460	7,903,107	42,871,232	5.4246	4.828	4.828	4.837	4.784	4.864	8,872,068	4.8322	-0.18%
2023-08-18	0	5.430	5.430	5.440	5.400	5.480	5,624,638	30,572,778	5.4355	4.837	4.837	4.846	4.810	4.882	6,314,247	4.8419	-0.91%
2023-08-17	0	5.480	5.470	5.480	5.390	5.500	3,331,266	18,180,451	5.4575	4.882	4.873	4.882	4.801	4.899	3,739,696	4.8615	-0.36%
2023-08-16	0	5.500	5.490	5.500	5.460	5.560	4,125,000	22,720,250	5.5079	4.899	4.890	4.899	4.864	4.953	4,630,746	4.9064	0.00%
2023-08-15	0	5.500	5.490	5.500	5.320	5.510	3,346,546	18,225,134	5.4460	4.899	4.890	4.899	4.739	4.908	3,756,850	4.8512	0.36%
2023-08-14	0	5.480	5.460	5.480	5.400	5.560	2,807,000	15,269,765	5.4399	4.882	4.864	4.882	4.810	4.953	3,151,153	4.8458	0.18%
2023-08-11	0	5.470	5.460	5.470	5.440	5.550	2,216,054	12,136,047	5.4764	4.873	4.864	4.873	4.846	4.944	2,487,754	4.8783	-2.15%
2023-08-10	0	5.590	5.580	5.590	5.560	5.640	4,111,689	22,987,579	5.5908	4.979	4.971	4.979	4.953	5.024	4,615,803	4.9802	0.00%
2023-08-09	0	5.590	5.580	5.590	5.500	5.590	3,156,408	17,608,935	5.5788	4.979	4.971	4.979	4.899	4.979	3,543,400	4.9695	1.27%
2023-08-08	0	5.520	5.520	5.530	5.450	5.590	2,724,000	15,031,600	5.5182	4.917	4.917	4.926	4.855	4.979	3,057,976	4.9155	-1.25%
2023-08-07	0	5.590	5.580	5.590	5.460	5.610	2,711,000	15,057,950	5.5544	4.979	4.971	4.979	4.864	4.997	3,043,382	4.9478	1.27%
2023-08-04	0	5.520	5.510	5.520	5.510	5.580	3,827,402	21,201,785	5.5395	4.917	4.908	4.917	4.908	4.971	4,296,661	4.9345	-0.18%
2023-08-03	0	5.530	5.510	5.530	5.440	5.540	2,718,016	14,997,647	5.5179	4.926	4.908	4.926	4.846	4.935	3,051,259	4.9152	1.65%
2023-08-02	0	5.440	5.440	5.450	5.390	5.520	3,318,940	18,060,931	5.4418	4.846	4.846	4.855	4.801	4.917	3,725,859	4.8475	-0.73%
2023-08-01	0	5.480	5.470	5.480	5.440	5.600	4,595,750	25,405,618	5.5281	4.882	4.873	4.882	4.846	4.988	5,159,212	4.9243	0.92%
2023-07-31	0	5.430	5.420	5.430	5.380	5.460	5,349,539	29,029,672	5.4266	4.837	4.828	4.837	4.792	4.864	6,005,420	4.8339	0.56%
2023-07-28	0	5.400	5.400	5.410	5.350	5.500	3,524,800	19,097,275	5.4180	4.810	4.810	4.819	4.766	4.899	3,956,958	4.8263	-0.92%
2023-07-27	0	5.450	5.450	5.460	5.400	5.500	1,808,885	9,867,818	5.4552	4.855	4.855	4.864	4.810	4.899	2,030,664	4.8594	0.74%
2023-07-26	0	5.410	5.410	5.430	5.330	5.450	2,591,015	13,981,751	5.3962	4.819	4.819	4.837	4.748	4.855	2,908,687	4.8069	1.50%
2023-07-25	0	5.330	5.330	5.340	5.290	5.330	2,460,533	13,089,452	5.3198	4.748	4.748	4.757	4.712	4.748	2,762,207	4.7388	1.52%
2023-07-24	0	5.250	5.250	5.270	5.200	5.290	1,631,129	8,554,560	5.2446	4.677	4.677	4.694	4.632	4.712	1,831,114	4.6718	0.00%
2023-07-21	0	5.250	5.250	5.260	5.210	5.370	7,232,800	38,010,649	5.2553	4.677	4.677	4.686	4.641	4.784	8,119,578	4.6814	-1.32%
2023-07-20	0	5.320	5.300	5.320	5.290	5.370	1,576,000	8,381,759	5.3184	4.739	4.721	4.739	4.712	4.784	1,769,226	4.7375	0.95%
2023-07-19	0	5.270	5.250	5.270	5.200	5.280	2,400,619	12,597,009	5.2474	4.694	4.677	4.694	4.632	4.703	2,694,947	4.6743	-0.19%
2023-07-18	0	5.280	5.280	5.290	5.250	5.350	3,002,248	15,876,547	5.2882	4.703	4.703	4.712	4.677	4.766	3,370,339	4.7107	-1.31%
2023-07-14	0	5.350	5.330	5.350	5.300	5.350	4,123,000	22,000,186	5.3360	4.766	4.748	4.766	4.721	4.766	4,628,501	4.7532	0.56%
2023-07-13	0	5.320	5.320	5.330	5.260	5.390	2,815,232	14,999,768	5.3281	4.739	4.739	4.748	4.686	4.801	3,160,394	4.7462	1.14%
2023-07-12	0	5.260	5.260	5.270	5.180	5.310	3,512,754	18,486,086	5.2626	4.686	4.686	4.694	4.614	4.730	3,943,436	4.6878	1.15%
2023-07-11	0	5.200	5.190	5.200	5.160	5.270	3,035,089	15,749,124	5.1890	4.632	4.623	4.632	4.596	4.694	3,407,206	4.6223	0.39%
2023-07-10	0	5.180	5.170	5.180	5.150	5.210	4,233,129	21,900,806	5.1737	4.614	4.605	4.614	4.588	4.641	4,752,132	4.6086	-0.19%
2023-07-07	0	5.190	5.190	5.200	5.150	5.250	2,776,200	14,425,152	5.1960	4.623	4.623	4.632	4.588	4.677	3,116,576	4.6285	-0.76%
2023-07-06	0	5.230	5.220	5.230	5.190	5.300	6,804,547	35,646,963	5.2387	4.659	4.650	4.659	4.623	4.721	7,638,819	4.6666	-1.32%
2023-07-05	0	5.300	5.290	5.300	5.250	5.310	5,645,179	29,853,343	5.2883	4.721	4.712	4.721	4.677	4.730	6,337,307	4.7107	0.19%
2023-07-04	0	5.290	5.280	5.290	5.270	5.340	2,428,418	12,899,315	5.3118	4.712	4.703	4.712	4.694	4.757	2,726,154	4.7317	0.00%
2023-07-03	0	5.290	5.290	5.300	5.190	5.300	3,919,001	20,671,041	5.2746	4.712	4.712	4.721	4.623	4.721	4,399,491	4.6985	1.73%
2023-06-30	0	5.200	5.200	5.210	5.130	5.250	4,552,847	23,664,225	5.1977	4.632	4.632	4.641	4.570	4.677	5,111,049	4.6300	1.56%
2023-06-29	0	5.120	5.110	5.120	5.070	5.200	3,903,000	19,966,445	5.1157	4.561	4.552	4.561	4.516	4.632	4,381,528	4.5570	-1.54%
2023-06-28	0	5.200	5.200	5.220	5.060	5.250	9,046,646	46,823,916	5.1758	4.632	4.632	4.650	4.507	4.677	10,155,811	4.6106	2.16%
2023-06-27	0	5.090	5.090	5.100	5.060	5.200	5,142,766	26,252,327	5.1047	4.534	4.534	4.543	4.507	4.632	5,773,295	4.5472	-1.17%
2023-06-26	0	5.150	5.150	5.160	5.120	5.200	2,455,644	12,661,285	5.1560	4.588	4.588	4.596	4.561	4.632	2,756,718	4.5929	0.39%
2023-06-23	0	5.130	5.130	5.140	5.090	5.270	4,294,669	22,068,817	5.1387	4.570	4.570	4.579	4.534	4.694	4,821,217	4.5774	-2.84%
2023-06-21	0	5.280	5.260	5.280	5.150	5.350	6,069,600	31,879,728	5.2524	4.703	4.686	4.703	4.588	4.766	6,813,764	4.6787	-0.94%
2023-06-20	0	5.330	5.300	5.330	5.200	5.330	6,326,788	33,516,509	5.2976	4.748	4.721	4.748	4.632	4.748	7,102,484	4.7190	2.30%
2023-06-19	0	5.210	5.210	5.220	5.050	5.240	5,265,605	27,313,785	5.1872	4.641	4.641	4.650	4.498	4.668	5,911,195	4.6207	3.37%
2023-06-16	0	5.040	5.040	5.070	5.040	5.150	21,154,920	106,883,552	5.0524	4.490	4.490	4.516	4.490	4.588	23,748,621	4.5006	-1.75%
2023-06-15	0	5.130	5.120	5.130	5.040	5.130	5,045,534	25,736,038	5.1008	4.570	4.561	4.570	4.490	4.570	5,664,142	4.5437	0.79%
2023-06-14	0	5.090	5.080	5.090	5.050	5.140	4,902,810	24,908,428	5.0804	4.534	4.525	4.534	4.498	4.579	5,503,920	4.5256	-0.97%
2023-06-13	0	5.140	5.120	5.140	5.060	5.150	2,449,632	12,532,973	5.1163	4.579	4.561	4.579	4.507	4.588	2,749,969	4.5575	0.00%
2023-06-12	0	5.140	5.140	5.150	5.000	5.180	3,781,733	19,333,244	5.1123	4.579	4.579	4.588	4.454	4.614	4,245,393	4.5539	1.78%
2023-06-09	0	5.050	5.050	5.060	4.980	5.090	4,770,500	24,030,653	5.0373	4.498	4.498	4.507	4.436	4.534	5,355,388	4.4872	1.81%
2023-06-08	0	4.960	4.950	4.960	4.920	5.020	2,715,376	13,451,397	4.9538	4.418	4.409	4.418	4.383	4.472	3,048,295	4.4128	0.20%
2023-06-07	0	4.950	4.940	4.950	4.950	5.080	4,232,821	21,038,362	4.9703	4.409	4.400	4.409	4.409	4.525	4,751,786	4.4275	-0.60%
2023-06-06	0	4.980	4.970	4.980	4.950	5.050	2,888,134	14,391,875	4.9831	4.436	4.427	4.436	4.409	4.498	3,242,234	4.4389	-0.60%
2023-06-05	0	5.010	5.000	5.010	4.970	5.060	2,438,050	12,205,096	5.0061	4.463	4.454	4.463	4.427	4.507	2,736,967	4.4594	-0.20%
2023-06-02	0	5.020	5.010	5.020	4.910	5.040	8,509,820	42,510,678	4.9955	4.472	4.463	4.472	4.374	4.490	9,553,167	4.4499	2.45%
2023-06-01	0	4.900	4.890	4.900	4.860	5.260	29,286,707	151,087,921	5.1589	4.365	4.356	4.365	4.329	4.686	32,877,407	4.5955	-6.49%
2023-05-31	0	5.240	5.230	5.240	5.180	5.380	32,701,148	171,728,001	5.2514	4.668	4.659	4.668	4.614	4.792	36,710,475	4.6779	-1.50%
2023-05-30	0	5.320	5.320	5.340	5.210	5.350	9,219,037	48,911,532	5.3055	4.739	4.739	4.757	4.641	4.766	10,349,338	4.7261	1.53%
2023-05-29	0	5.240	5.230	5.260	5.200	5.390	10,886,050	57,611,436	5.2922	4.668	4.659	4.686	4.632	4.801	12,220,735	4.7142	-0.57%
2023-05-25	0	5.270	5.260	5.270	5.170	5.300	6,388,252	33,491,770	5.2427	4.694	4.686	4.694	4.605	4.721	7,171,484	4.6701	0.96%
2023-05-24	0	5.220	5.220	5.230	5.180	5.270	4,458,203	23,289,777	5.2240	4.650	4.650	4.659	4.614	4.694	5,004,801	4.6535	-0.38%
2023-05-23	0	5.240	5.220	5.240	5.180	5.260	4,309,300	22,531,809	5.2286	4.668	4.650	4.668	4.614	4.686	4,837,642	4.6576	0.96%
2023-05-22	0	5.190	5.190	5.210	5.150	5.280	7,048,396	36,752,332	5.2143	4.623	4.623	4.641	4.588	4.703	7,912,565	4.6448	1.37%
2023-05-19	0	5.120	5.090	5.120	5.060	5.150	4,058,000	20,743,915	5.1119	4.561	4.534	4.561	4.507	4.588	4,555,531	4.5536	0.20%
2023-05-18	0	5.110	5.080	5.110	5.040	5.140	2,899,915	14,791,722	5.1007	4.552	4.525	4.552	4.490	4.579	3,255,459	4.5437	1.39%
2023-05-17	0	5.040	5.040	5.050	5.030	5.180	3,310,695	16,806,979	5.0766	4.490	4.490	4.498	4.481	4.614	3,716,603	4.5221	-2.14%
2023-05-16	0	5.150	5.140	5.150	5.100	5.180	3,764,850	19,380,943	5.1479	4.588	4.579	4.588	4.543	4.614	4,226,440	4.5856	0.59%
2023-05-15	0	5.120	5.120	5.130	4.980	5.180	8,269,365	42,193,918	5.1024	4.561	4.561	4.570	4.436	4.614	9,283,231	4.5452	2.40%
2023-05-12	0	5.000	4.990	5.000	4.980	5.050	4,385,900	22,010,513	5.0185	4.454	4.445	4.454	4.436	4.498	4,923,634	4.4704	0.00%
2023-05-11	0	5.000	4.990	5.000	4.980	5.070	3,942,627	19,760,681	5.0121	4.454	4.445	4.454	4.436	4.516	4,426,013	4.4647	-0.40%
2023-05-10	0	5.020	5.010	5.020	4.960	5.040	3,479,155	17,437,921	5.0121	4.472	4.463	4.472	4.418	4.490	3,905,717	4.4647	0.40%
2023-05-09	0	5.000	4.990	5.000	4.960	5.040	4,088,881	20,416,558	4.9932	4.454	4.445	4.454	4.418	4.490	4,590,199	4.4479	0.00%
2023-05-08	0	5.000	5.000	5.010	4.970	5.030	1,842,194	9,215,110	5.0022	4.454	4.454	4.463	4.427	4.481	2,068,056	4.4559	0.40%
2023-05-05	0	4.980	4.970	4.980	4.940	5.020	2,209,081	11,013,416	4.9855	4.436	4.427	4.436	4.400	4.472	2,479,926	4.4410	0.81%
2023-05-04	0	4.940	4.940	4.950	4.930	5.000	5,112,832	25,308,029	4.9499	4.400	4.400	4.409	4.392	4.454	5,739,691	4.4093	-0.40%
2023-05-03	0	4.960	4.950	4.960	4.900	4.980	1,999,645	9,910,734	4.9562	4.418	4.409	4.418	4.365	4.436	2,244,812	4.4150	-0.40%
2023-05-02	0	4.980	4.950	4.980	4.900	5.070	4,372,700	21,708,317	4.9645	4.436	4.409	4.436	4.365	4.516	4,908,815	4.4223	-0.40%
2023-04-28	0	5.000	5.000	5.010	4.980	5.050	4,973,160	24,880,301	5.0029	4.454	4.454	4.463	4.436	4.498	5,582,895	4.4565	-0.20%
2023-04-27	0	5.010	5.010	5.020	5.010	5.090	2,892,948	14,545,714	5.0280	4.463	4.463	4.472	4.463	4.534	3,247,638	4.4789	-1.18%
2023-04-26	0	5.070	5.040	5.070	5.010	5.090	4,473,500	22,632,470	5.0592	4.516	4.490	4.516	4.463	4.534	5,021,974	4.5067	0.80%
2023-04-25	0	5.030	5.030	5.040	4.980	5.070	2,886,230	14,486,243	5.0191	4.481	4.481	4.490	4.436	4.516	3,240,097	4.4709	-0.40%
2023-04-24	0	5.050	5.040	5.050	5.020	5.250	2,764,768	14,003,534	5.0650	4.498	4.490	4.498	4.472	4.677	3,103,743	4.5118	-1.56%
2023-04-21	0	5.130	5.130	5.140	5.130	5.270	2,147,519	11,083,278	5.1610	4.570	4.570	4.579	4.570	4.694	2,410,816	4.5973	-2.47%
2023-04-20	0	5.260	5.250	5.260	5.120	5.280	4,347,100	22,849,423	5.2562	4.686	4.677	4.686	4.561	4.703	4,880,077	4.6822	0.96%
2023-04-19	0	5.210	5.200	5.210	5.120	5.250	5,127,570	26,714,693	5.2100	4.641	4.632	4.641	4.561	4.677	5,756,236	4.6410	0.58%
2023-04-18	0	5.180	5.180	5.200	5.140	5.230	6,226,097	32,285,866	5.1856	4.614	4.614	4.632	4.579	4.659	6,989,448	4.6192	-0.38%
2023-04-17	0	5.200	5.190	5.200	5.020	5.200	7,099,635	36,555,939	5.1490	4.632	4.623	4.632	4.472	4.632	7,970,086	4.5866	3.38%
2023-04-14	0	5.030	5.020	5.030	4.960	5.080	3,040,636	15,255,920	5.0173	4.481	4.472	4.481	4.418	4.525	3,413,433	4.4694	0.80%
2023-04-13	0	4.990	4.980	4.990	4.930	5.050	5,549,736	27,692,382	4.9899	4.445	4.436	4.445	4.392	4.498	6,230,162	4.4449	-0.80%
2023-04-12	0	5.030	5.030	5.040	5.010	5.090	3,360,131	16,934,936	5.0400	4.481	4.481	4.490	4.463	4.534	3,772,100	4.4895	-0.98%
2023-04-11	0	5.080	5.080	5.090	5.050	5.120	6,312,754	32,139,182	5.0912	4.525	4.525	4.534	4.498	4.561	7,086,730	4.5351	-0.78%
2023-04-06	0	5.120	5.110	5.120	5.050	5.120	3,186,376	16,258,023	5.1024	4.561	4.552	4.561	4.498	4.561	3,577,042	4.5451	1.19%
2023-04-04	0	5.060	5.060	5.070	5.050	5.110	4,349,708	22,043,927	5.0679	4.507	4.507	4.516	4.498	4.552	4,883,004	4.5144	-0.20%
2023-04-03	0	5.070	5.070	5.080	5.050	5.120	2,729,371	13,873,340	5.0830	4.516	4.516	4.525	4.498	4.561	3,064,006	4.5278	0.40%
2023-03-31	0	5.050	5.050	5.070	5.050	5.140	6,392,474	32,470,717	5.0795	4.498	4.498	4.516	4.498	4.579	7,176,224	4.5248	-0.39%
2023-03-30	0	5.070	5.070	5.080	5.050	5.120	4,577,940	23,261,087	5.0811	4.516	4.516	4.525	4.498	4.561	5,139,219	4.5262	-0.78%
2023-03-29	0	5.110	5.090	5.110	5.040	5.150	3,963,361	20,199,128	5.0965	4.552	4.534	4.552	4.490	4.588	4,449,289	4.5399	0.39%
2023-03-28	0	5.090	5.080	5.100	5.020	5.140	2,286,000	11,613,295	5.0802	4.534	4.525	4.543	4.472	4.579	2,566,275	4.5254	0.59%
2023-03-27	0	5.060	5.050	5.060	5.030	5.140	3,472,000	17,585,314	5.0649	4.507	4.498	4.507	4.481	4.579	3,897,685	4.5117	-1.17%
2023-03-24	0	5.120	5.110	5.120	5.090	5.180	3,952,357	20,272,916	5.1293	4.561	4.552	4.561	4.534	4.614	4,436,936	4.5691	0.59%
2023-03-23	0	5.090	5.080	5.090	5.000	5.110	6,488,347	32,902,430	5.0710	4.534	4.525	4.534	4.454	4.552	7,283,851	4.5172	0.39%
2023-03-22	0	5.070	5.070	5.080	5.030	5.120	4,975,160	25,274,701	5.0802	4.516	4.516	4.525	4.481	4.561	5,585,140	4.5253	0.00%
2023-03-21	0	5.070	5.050	5.070	5.030	5.100	3,670,074	18,591,725	5.0658	4.516	4.498	4.516	4.481	4.543	4,120,044	4.5125	0.60%
2023-03-20	0	5.040	5.030	5.040	5.010	5.110	5,662,755	28,809,072	5.0875	4.490	4.481	4.490	4.463	4.552	6,357,038	4.5318	-1.56%
2023-03-17	0	5.120	5.110	5.120	5.020	5.140	11,387,273	58,144,575	5.1061	4.561	4.552	4.561	4.472	4.579	12,783,411	4.5484	2.40%
2023-03-16	0	5.000	5.000	5.010	4.990	5.080	3,339,946	16,730,862	5.0093	4.454	4.454	4.463	4.445	4.525	3,749,440	4.4622	-0.60%
2023-03-15	0	5.030	5.030	5.040	5.010	5.090	6,078,373	30,685,867	5.0484	4.481	4.481	4.490	4.463	4.534	6,823,613	4.4970	0.60%
2023-03-14	0	5.000	5.000	5.010	4.970	5.090	8,289,691	41,536,050	5.0106	4.454	4.454	4.463	4.427	4.534	9,306,049	4.4633	-0.20%
2023-03-13	0	5.010	5.000	5.010	4.880	5.030	7,873,172	39,266,384	4.9874	4.463	4.454	4.463	4.347	4.481	8,838,463	4.4427	2.66%
2023-03-10	0	4.880	4.870	4.880	4.800	4.900	7,345,000	35,718,176	4.8629	4.347	4.338	4.347	4.276	4.365	8,245,534	4.3318	-0.41%
2023-03-09	0	4.900	4.900	4.910	4.890	5.030	5,982,694	29,642,029	4.9546	4.365	4.365	4.374	4.356	4.481	6,716,203	4.4135	-2.58%
2023-03-08	0	5.030	5.020	5.030	4.990	5.050	4,377,000	21,974,725	5.0205	4.481	4.472	4.481	4.445	4.498	4,913,643	4.4722	0.20%
2023-03-07	0	5.020	5.020	5.040	5.000	5.100	3,196,008	16,097,744	5.0368	4.472	4.472	4.490	4.454	4.543	3,587,855	4.4867	-1.18%
2023-03-06	0	5.080	5.070	5.080	5.030	5.120	3,247,698	16,488,646	5.0770	4.525	4.516	4.525	4.481	4.561	3,645,882	4.5225	0.20%
2023-03-03	0	5.070	5.060	5.070	5.050	5.130	2,845,205	14,479,726	5.0892	4.516	4.507	4.516	4.498	4.570	3,194,042	4.5334	-0.98%
2023-03-02	0	5.120	5.120	5.130	5.060	5.180	3,765,397	19,238,015	5.1092	4.561	4.561	4.570	4.507	4.614	4,227,054	4.5512	0.39%
2023-03-01	0	5.100	5.100	5.110	4.910	5.120	8,436,850	42,659,226	5.0563	4.543	4.543	4.552	4.374	4.561	9,471,251	4.5041	3.24%
2023-02-28	0	4.940	4.940	4.950	4.940	5.040	13,449,440	66,637,747	4.9547	4.400	4.400	4.409	4.400	4.490	15,098,410	4.4136	-1.00%
2023-02-27	0	4.990	4.990	5.000	4.980	5.080	6,746,414	33,777,610	5.0068	4.445	4.445	4.454	4.436	4.525	7,573,559	4.4599	-1.77%
2023-02-24	0	5.080	5.070	5.080	5.010	5.130	5,600,381	28,402,772	5.0716	4.525	4.516	4.525	4.463	4.570	6,287,016	4.5177	-0.97%
2023-02-23	0	5.130	5.110	5.130	5.040	5.140	4,921,824	25,161,832	5.1123	4.570	4.552	4.570	4.490	4.579	5,525,265	4.5540	0.39%
2023-02-22	0	5.110	5.100	5.110	5.020	5.120	6,153,049	31,366,406	5.0977	4.552	4.543	4.552	4.472	4.561	6,907,444	4.5410	0.99%
2023-02-21	0	5.060	5.060	5.070	5.050	5.140	5,646,622	28,731,908	5.0883	4.507	4.507	4.516	4.498	4.579	6,338,927	4.5326	-0.98%
2023-02-20	0	5.110	5.100	5.110	4.960	5.130	4,733,046	23,954,467	5.0611	4.552	4.543	4.552	4.418	4.570	5,313,342	4.5084	1.59%
2023-02-17	0	5.030	5.020	5.030	5.000	5.100	5,081,605	25,635,827	5.0448	4.481	4.472	4.481	4.454	4.543	5,704,636	4.4939	-0.59%
2023-02-16	0	5.060	5.050	5.060	5.020	5.190	9,472,473	48,018,711	5.0693	4.507	4.498	4.507	4.472	4.623	10,633,846	4.5156	-1.17%
2023-02-15	0	5.120	5.100	5.120	4.890	5.130	24,122,475	121,770,869	5.0480	4.561	4.543	4.561	4.356	4.570	27,080,013	4.4967	6.22%
2023-02-14	0	4.820	4.820	4.830	4.730	4.830	9,509,208	45,556,054	4.7907	4.294	4.294	4.302	4.213	4.302	10,675,085	4.2675	0.42%
2023-02-13	0	4.800	4.790	4.800	4.770	4.880	6,800,564	32,649,422	4.8010	4.276	4.267	4.276	4.249	4.347	7,634,348	4.2766	-0.21%
2023-02-10	0	4.810	4.800	4.810	4.760	4.930	11,113,000	53,577,087	4.8211	4.285	4.276	4.285	4.240	4.392	12,475,510	4.2946	-2.24%
2023-02-09	0	4.920	4.920	4.930	4.910	4.960	7,017,906	34,569,686	4.9259	4.383	4.383	4.392	4.374	4.418	7,878,337	4.3879	-0.20%
2023-02-08	0	4.930	4.920	4.930	4.920	5.020	5,601,766	27,718,545	4.9482	4.392	4.383	4.392	4.383	4.472	6,288,571	4.4078	-0.80%
2023-02-07	0	4.970	4.970	4.980	4.960	5.100	8,064,196	40,260,127	4.9925	4.427	4.427	4.436	4.418	4.543	9,052,908	4.4472	-1.00%
2023-02-06	0	5.020	5.010	5.020	4.980	5.100	6,844,493	34,379,282	5.0229	4.472	4.463	4.472	4.436	4.543	7,683,663	4.4743	-0.99%
2023-02-03	0	5.070	5.060	5.070	5.060	5.120	6,580,005	33,414,310	5.0782	4.516	4.507	4.516	4.507	4.561	7,386,747	4.5235	-0.98%
2023-02-02	0	5.120	5.110	5.120	5.080	5.180	6,940,052	35,519,716	5.1181	4.561	4.552	4.561	4.525	4.614	7,790,938	4.5591	-0.19%
2023-02-01	0	5.130	5.120	5.130	5.060	5.160	11,124,668	56,838,992	5.1093	4.570	4.561	4.570	4.507	4.596	12,488,609	4.5513	0.59%
2023-01-31	0	5.100	5.090	5.100	5.070	5.300	17,098,994	87,755,510	5.1322	4.543	4.534	4.543	4.516	4.721	19,195,418	4.5717	-3.41%
2023-01-30	0	5.280	5.270	5.280	5.250	5.390	9,804,278	51,871,454	5.2907	4.703	4.694	4.703	4.677	4.801	11,006,332	4.7129	-1.86%
2023-01-27	0	5.380	5.370	5.380	5.270	5.450	7,178,125	38,342,560	5.3416	4.792	4.784	4.792	4.694	4.855	8,058,200	4.7582	-0.19%
2023-01-26	0	5.390	5.370	5.390	5.310	5.470	4,184,977	22,492,848	5.3747	4.801	4.784	4.801	4.730	4.873	4,698,077	4.7877	-0.74%
2023-01-20	0	5.430	5.420	5.430	5.380	5.500	4,723,589	25,578,005	5.4150	4.837	4.828	4.837	4.792	4.899	5,302,725	4.8236	-1.27%
2023-01-19	0	5.500	5.480	5.500	5.380	5.540	8,067,764	44,170,311	5.4749	4.899	4.882	4.899	4.792	4.935	9,056,913	4.8770	0.55%
2023-01-18	0	5.470	5.460	5.470	5.390	5.600	8,091,990	44,267,835	5.4706	4.873	4.864	4.873	4.801	4.988	9,084,109	4.8731	-1.80%
2023-01-17	0	5.570	5.550	5.570	5.470	5.620	9,710,429	53,824,022	5.5429	4.962	4.944	4.962	4.873	5.006	10,900,977	4.9375	1.27%
2023-01-16	0	5.500	5.490	5.500	5.400	5.560	3,974,000	21,781,842	5.4811	4.899	4.890	4.899	4.810	4.953	4,461,233	4.8825	0.92%
2023-01-13	0	5.450	5.440	5.450	5.360	5.480	5,514,911	29,809,999	5.4053	4.855	4.846	4.855	4.775	4.882	6,191,067	4.8150	1.87%
2023-01-12	0	5.350	5.340	5.350	5.300	5.470	8,381,549	45,015,039	5.3707	4.766	4.757	4.766	4.721	4.873	9,409,170	4.7842	-0.19%
2023-01-11	0	5.360	5.360	5.370	5.300	5.420	9,931,570	52,996,454	5.3362	4.775	4.775	4.784	4.721	4.828	11,149,231	4.7534	-0.37%
2023-01-10	0	5.380	5.350	5.380	5.350	5.450	4,805,000	25,836,242	5.3769	4.792	4.766	4.792	4.766	4.855	5,394,117	4.7897	-1.10%
2023-01-09	0	5.440	5.430	5.440	5.330	5.440	4,554,990	24,527,297	5.3847	4.846	4.837	4.846	4.748	4.846	5,113,455	4.7966	2.64%
2023-01-06	0	5.300	5.300	5.310	5.220	5.430	6,511,011	34,362,340	5.2776	4.721	4.721	4.730	4.650	4.837	7,309,294	4.7012	-1.85%
2023-01-05	0	5.400	5.400	5.410	5.350	5.530	6,852,170	37,150,818	5.4218	4.810	4.810	4.819	4.766	4.926	7,692,281	4.8296	0.93%
2023-01-04	0	5.350	5.340	5.350	5.230	5.390	8,500,341	45,477,415	5.3501	4.766	4.757	4.766	4.659	4.801	9,542,526	4.7658	1.13%
2023-01-03	0	5.290	5.280	5.290	5.090	5.290	4,839,507	25,306,517	5.2292	4.712	4.703	4.712	4.534	4.712	5,432,855	4.6581	1.34%
2022-12-30	0	5.220	5.200	5.220	5.150	5.250	2,023,298	10,520,905	5.1999	4.650	4.632	4.650	4.588	4.677	2,271,365	4.6320	0.38%
2022-12-29	0	5.200	5.180	5.200	5.160	5.290	2,937,092	15,268,511	5.1985	4.632	4.614	4.632	4.596	4.712	3,297,194	4.6308	-1.33%
2022-12-28	0	5.270	5.270	5.280	5.230	5.340	5,088,284	26,851,768	5.2772	4.694	4.694	4.703	4.659	4.757	5,712,134	4.7008	0.00%
2022-12-23	0	5.270	5.260	5.270	5.200	5.300	2,439,413	12,845,681	5.2659	4.694	4.686	4.694	4.632	4.721	2,738,497	4.6908	0.19%
2022-12-22	0	5.260	5.250	5.260	5.140	5.280	4,351,797	22,826,420	5.2453	4.686	4.677	4.686	4.579	4.703	4,885,349	4.6724	2.14%
2022-12-21	0	5.150	5.130	5.150	5.050	5.170	5,725,326	29,309,315	5.1192	4.588	4.570	4.588	4.498	4.605	6,427,280	4.5601	0.59%
2022-12-20	0	5.120	5.110	5.120	5.080	5.270	5,390,823	27,751,800	5.1480	4.561	4.552	4.561	4.525	4.694	6,051,765	4.5857	-2.66%
2022-12-19	0	5.260	5.250	5.260	5.180	5.270	4,814,888	25,227,876	5.2396	4.686	4.677	4.686	4.614	4.694	5,405,218	4.6673	0.38%
2022-12-16	0	5.240	5.230	5.240	5.180	5.270	9,125,365	47,801,696	5.2383	4.668	4.659	4.668	4.614	4.694	10,244,181	4.6662	0.38%
2022-12-15	0	5.220	5.220	5.230	5.160	5.370	7,856,476	40,971,213	5.2150	4.650	4.650	4.659	4.596	4.784	8,819,720	4.6454	-2.61%
2022-12-14	0	5.360	5.350	5.360	5.230	5.390	10,881,174	57,900,472	5.3212	4.775	4.766	4.775	4.659	4.801	12,215,261	4.7400	1.90%
2022-12-13	0	5.260	5.250	5.260	5.170	5.290	9,904,934	51,844,981	5.2343	4.686	4.677	4.686	4.605	4.712	11,119,329	4.6626	0.77%
2022-12-12	0	5.220	5.210	5.220	4.960	5.360	14,687,001	76,782,825	5.2279	4.650	4.641	4.650	4.418	4.775	16,487,702	4.6570	4.80%
2022-12-09	0	5.070	5.070	5.080	4.950	5.090	17,783,962	89,672,966	5.0424	4.437	4.437	4.446	4.332	4.454	20,321,496	4.4127	2.63%
2022-12-08	0	4.940	4.930	4.940	4.860	5.010	9,689,410	47,661,433	4.9189	4.323	4.314	4.323	4.253	4.384	11,071,959	4.3047	1.44%
2022-12-07	0	4.870	4.870	4.900	4.850	4.990	12,243,968	60,143,587	4.9121	4.262	4.262	4.288	4.244	4.367	13,991,019	4.2987	-0.81%
2022-12-06	0	4.910	4.900	4.910	4.810	4.980	17,062,448	83,222,364	4.8775	4.297	4.288	4.297	4.209	4.358	19,497,031	4.2685	-1.41%
2022-12-05	0	4.980	4.980	4.990	4.910	5.130	19,035,103	94,822,815	4.9815	4.358	4.358	4.367	4.297	4.489	21,751,158	4.3594	-1.19%
2022-12-02	0	5.040	5.040	5.060	5.010	5.190	11,413,669	57,857,971	5.0692	4.411	4.411	4.428	4.384	4.542	13,042,247	4.4362	-3.08%
2022-12-01	0	5.200	5.190	5.200	5.200	5.450	10,851,627	57,549,464	5.3033	4.551	4.542	4.551	4.551	4.769	12,400,009	4.6411	-1.89%
2022-11-30	0	5.300	5.290	5.300	5.020	5.300	38,387,607	200,760,318	5.2298	4.638	4.629	4.638	4.393	4.638	43,865,005	4.5768	2.51%
2022-11-29	0	5.170	5.160	5.170	5.050	5.180	6,619,383	33,971,246	5.1321	4.524	4.516	4.524	4.419	4.533	7,563,880	4.4912	0.58%
2022-11-28	0	5.140	5.130	5.140	4.890	5.160	6,636,514	33,706,634	5.0790	4.498	4.489	4.498	4.279	4.516	7,583,456	4.4448	2.80%
2022-11-25	0	5.000	5.000	5.010	5.000	5.110	3,570,992	17,988,527	5.0374	4.376	4.376	4.384	4.376	4.472	4,080,525	4.4084	-1.96%
2022-11-24	0	5.100	5.090	5.100	5.030	5.160	3,576,977	18,180,059	5.0825	4.463	4.454	4.463	4.402	4.516	4,087,364	4.4479	0.00%
2022-11-23	0	5.100	5.090	5.100	5.000	5.140	6,595,264	33,494,086	5.0785	4.463	4.454	4.463	4.376	4.498	7,536,320	4.4444	0.59%
2022-11-22	0	5.070	5.060	5.070	5.030	5.190	6,955,447	35,561,136	5.1127	4.437	4.428	4.437	4.402	4.542	7,947,896	4.4743	-1.55%
2022-11-21	0	5.150	5.130	5.150	5.010	5.170	8,296,611	42,523,807	5.1254	4.507	4.489	4.507	4.384	4.524	9,480,426	4.4854	0.98%
2022-11-18	0	5.100	5.090	5.100	5.050	5.390	18,979,453	97,805,183	5.1532	4.463	4.454	4.463	4.419	4.717	21,687,567	4.5097	-5.20%
2022-11-17	0	5.380	5.380	5.390	5.350	5.470	6,018,852	32,475,807	5.3957	4.708	4.708	4.717	4.682	4.787	6,877,662	4.7219	-0.92%
2022-11-16	0	5.430	5.420	5.430	5.420	5.690	8,164,104	44,895,338	5.4991	4.752	4.743	4.752	4.743	4.979	9,329,013	4.8124	-5.07%
2022-11-15	0	5.720	5.710	5.720	5.410	5.800	6,841,898	38,671,886	5.6522	5.006	4.997	5.006	4.734	5.076	7,818,145	4.9464	1.24%
2022-11-14	0	5.650	5.640	5.650	5.600	5.720	4,181,709	23,641,298	5.6535	4.944	4.936	4.944	4.901	5.006	4,778,383	4.9476	0.00%
2022-11-11	0	5.650	5.630	5.650	5.560	5.690	5,228,451	29,408,006	5.6246	4.944	4.927	4.944	4.866	4.979	5,974,481	4.9223	2.17%
2022-11-10	0	5.530	5.530	5.540	5.430	5.550	4,696,526	25,857,244	5.5056	4.839	4.839	4.848	4.752	4.857	5,366,657	4.8181	0.36%
2022-11-09	0	5.510	5.490	5.510	5.440	5.540	4,450,240	24,472,657	5.4992	4.822	4.804	4.822	4.761	4.848	5,085,230	4.8125	-0.18%
2022-11-08	0	5.520	5.510	5.520	5.450	5.570	4,022,068	22,194,649	5.5182	4.831	4.822	4.831	4.769	4.874	4,595,963	4.8292	-0.54%
2022-11-07	0	5.550	5.540	5.550	5.340	5.600	6,054,095	33,289,265	5.4986	4.857	4.848	4.857	4.673	4.901	6,917,933	4.8120	4.13%
2022-11-04	0	5.330	5.330	5.340	5.180	5.400	5,673,817	30,240,140	5.3298	4.664	4.664	4.673	4.533	4.726	6,483,395	4.6642	2.30%
2022-11-03	0	5.210	5.200	5.210	5.200	5.450	5,270,783	27,617,566	5.2397	4.559	4.551	4.559	4.551	4.769	6,022,853	4.5855	-2.43%
2022-11-02	0	5.340	5.330	5.350	5.260	5.420	5,466,074	29,250,509	5.3513	4.673	4.664	4.682	4.603	4.743	6,246,010	4.6831	0.00%
2022-11-01	0	5.340	5.320	5.340	5.070	5.350	8,015,123	41,960,024	5.2351	4.673	4.656	4.673	4.437	4.682	9,158,774	4.5814	3.49%
2022-10-31	0	5.160	5.160	5.170	5.120	5.350	11,095,526	57,641,143	5.1950	4.516	4.516	4.524	4.481	4.682	12,678,709	4.5463	-2.46%
2022-10-28	0	5.290	5.290	5.300	5.230	5.430	5,890,276	31,178,107	5.2931	4.629	4.629	4.638	4.577	4.752	6,730,740	4.6322	-1.31%
2022-10-27	0	5.360	5.350	5.360	5.200	5.450	8,850,000	47,501,901	5.3674	4.691	4.682	4.691	4.551	4.769	10,112,777	4.6972	1.90%
2022-10-26	0	5.260	5.260	5.270	5.110	5.290	6,103,486	31,932,297	5.2318	4.603	4.603	4.612	4.472	4.629	6,974,372	4.5785	1.74%
2022-10-25	0	5.170	5.170	5.180	5.080	5.220	11,017,749	56,663,637	5.1429	4.524	4.524	4.533	4.446	4.568	12,589,835	4.5007	0.98%
2022-10-24	0	5.120	5.120	5.130	4.990	5.260	11,396,124	58,039,395	5.0929	4.481	4.481	4.489	4.367	4.603	13,022,199	4.4570	-1.54%
2022-10-21	0	5.200	5.200	5.210	5.180	5.370	7,774,100	40,644,762	5.2282	4.551	4.551	4.559	4.533	4.699	8,883,360	4.5754	-0.57%
2022-10-20	0	5.230	5.220	5.230	5.060	5.250	10,241,658	53,211,004	5.1955	4.577	4.568	4.577	4.428	4.594	11,703,006	4.5468	1.75%
2022-10-19	0	5.140	5.140	5.150	5.100	5.200	4,898,718	25,185,089	5.1412	4.498	4.498	4.507	4.463	4.551	5,597,700	4.4992	0.00%
2022-10-18	0	5.140	5.140	5.150	5.050	5.170	4,621,359	23,657,594	5.1192	4.498	4.498	4.507	4.419	4.524	5,280,765	4.4800	0.19%
2022-10-17	0	5.130	5.130	5.160	5.100	5.280	4,705,000	24,287,331	5.1620	4.489	4.489	4.516	4.463	4.621	5,376,341	4.5174	-0.39%
2022-10-14	0	5.150	5.150	5.180	5.150	5.280	3,967,786	20,571,974	5.1847	4.507	4.507	4.533	4.507	4.621	4,533,936	4.5373	-0.19%
2022-10-13	0	5.160	5.150	5.160	5.120	5.220	4,544,049	23,401,311	5.1499	4.516	4.507	4.516	4.481	4.568	5,192,424	4.5068	1.18%
2022-10-12	0	5.100	5.100	5.110	4.930	5.140	6,626,258	33,620,574	5.0738	4.463	4.463	4.472	4.314	4.498	7,571,736	4.4403	1.19%
2022-10-11	0	5.040	5.030	5.040	4.970	5.110	6,060,779	30,603,843	5.0495	4.411	4.402	4.411	4.349	4.472	6,925,571	4.4190	-0.79%
2022-10-10	0	5.080	5.080	5.090	5.030	5.120	3,810,908	19,340,587	5.0751	4.446	4.446	4.454	4.402	4.481	4,354,674	4.4413	0.00%
2022-10-07	0	5.080	5.080	5.100	5.050	5.150	2,906,045	14,811,158	5.0967	4.446	4.446	4.463	4.419	4.507	3,320,699	4.4603	-0.78%
2022-10-06	0	5.120	5.110	5.130	5.100	5.280	5,790,680	29,862,875	5.1571	4.481	4.472	4.489	4.463	4.621	6,616,933	4.5131	-3.58%
2022-10-05	0	5.310	5.300	5.310	5.120	5.320	6,370,561	33,469,956	5.2538	4.647	4.638	4.647	4.481	4.656	7,279,555	4.5978	3.51%
2022-10-03	0	5.130	5.110	5.130	5.040	5.270	3,496,449	17,864,654	5.1094	4.489	4.472	4.489	4.411	4.612	3,995,346	4.4714	0.00%
2022-09-30	0	5.130	5.120	5.130	5.000	5.180	7,612,124	39,038,806	5.1285	4.489	4.481	4.489	4.376	4.533	8,698,272	4.4881	1.38%
2022-09-29	0	5.060	5.060	5.070	5.020	5.210	5,502,696	27,970,901	5.0831	4.428	4.428	4.437	4.393	4.559	6,287,857	4.4484	-1.56%
2022-09-28	0	5.140	5.140	5.160	5.130	5.230	6,042,348	31,157,103	5.1565	4.498	4.498	4.516	4.489	4.577	6,904,510	4.5126	-1.15%
2022-09-27	0	5.200	5.180	5.200	4.900	5.230	9,390,192	48,413,943	5.1558	4.551	4.533	4.551	4.288	4.577	10,730,047	4.5120	4.42%
2022-09-26	0	4.980	4.970	4.980	4.900	5.050	9,961,982	49,980,909	5.0172	4.358	4.349	4.358	4.288	4.419	11,383,424	4.3907	-1.58%
2022-09-23	0	5.060	5.050	5.060	5.060	5.190	3,606,150	18,432,109	5.1113	4.428	4.419	4.428	4.428	4.542	4,120,699	4.4731	-2.32%
2022-09-22	0	5.180	5.180	5.190	5.120	5.230	4,954,431	25,669,958	5.1812	4.533	4.533	4.542	4.481	4.577	5,661,362	4.5342	-0.19%
2022-09-21	0	5.190	5.190	5.200	5.190	5.280	6,810,000	35,593,757	5.2267	4.542	4.542	4.551	4.542	4.621	7,781,696	4.5740	-1.70%
2022-09-20	0	5.280	5.280	5.290	5.260	5.380	6,288,000	33,339,154	5.3020	4.621	4.621	4.629	4.603	4.708	7,185,214	4.6400	0.00%
2022-09-19	0	5.280	5.270	5.280	5.220	5.330	4,185,049	22,152,569	5.2933	4.621	4.612	4.621	4.568	4.664	4,782,200	4.6323	0.00%
2022-09-16	0	5.280	5.280	5.300	5.200	5.320	14,009,019	73,932,081	5.2775	4.621	4.621	4.638	4.551	4.656	16,007,919	4.6185	1.15%
2022-09-15	0	5.220	5.220	5.260	5.220	5.280	5,353,321	28,079,362	5.2452	4.568	4.568	4.603	4.568	4.621	6,117,168	4.5903	-0.76%
2022-09-14	0	5.260	5.260	5.270	5.220	5.290	2,998,556	15,801,168	5.2696	4.603	4.603	4.612	4.568	4.629	3,426,410	4.6116	-0.75%
2022-09-13	0	5.300	5.290	5.300	5.260	5.380	9,111,637	48,351,709	5.3066	4.638	4.629	4.638	4.603	4.708	10,411,746	4.6440	0.38%
2022-09-09	0	5.280	5.280	5.290	5.210	5.340	4,409,048	23,337,910	5.2932	4.621	4.621	4.629	4.559	4.673	5,038,160	4.6322	0.96%
2022-09-08	0	5.230	5.230	5.250	5.200	5.490	7,167,057	37,789,711	5.2727	4.577	4.577	4.594	4.551	4.804	8,189,700	4.6143	-3.86%
2022-09-07	0	5.440	5.430	5.440	5.200	5.480	7,870,222	42,473,462	5.3967	4.761	4.752	4.761	4.551	4.796	8,993,197	4.7228	3.23%
2022-09-06	0	5.270	5.270	5.290	5.250	5.420	10,725,430	56,928,953	5.3078	4.612	4.612	4.629	4.594	4.743	12,255,805	4.6451	-2.23%
2022-09-05	0	5.390	5.380	5.390	5.390	5.530	5,633,969	30,662,348	5.4424	4.717	4.708	4.717	4.717	4.839	6,437,861	4.7628	-1.64%
2022-09-02	0	5.480	5.480	5.490	5.460	5.520	6,152,796	33,866,330	5.5042	4.796	4.796	4.804	4.778	4.831	7,030,718	4.8169	-0.36%
2022-09-01	0	5.500	5.490	5.500	5.470	5.630	7,480,395	41,357,461	5.5288	4.813	4.804	4.813	4.787	4.927	8,547,747	4.8384	-0.72%
2022-08-31	0	5.540	5.540	5.550	5.410	5.580	17,568,824	97,165,630	5.5306	4.848	4.848	4.857	4.734	4.883	20,075,660	4.8400	0.54%
2022-08-30	0	5.510	5.500	5.510	5.480	5.660	6,589,128	36,353,676	5.5172	4.822	4.813	4.822	4.796	4.953	7,529,308	4.8283	-2.13%
2022-08-29	0	5.630	5.630	5.640	5.530	5.650	3,027,000	17,000,172	5.6162	4.927	4.927	4.936	4.839	4.944	3,458,912	4.9149	0.00%
2022-08-26	0	5.630	5.620	5.630	5.570	5.650	5,458,000	30,660,679	5.6176	4.927	4.918	4.927	4.874	4.944	6,236,784	4.9161	0.36%
2022-08-25	0	5.610	5.610	5.630	5.390	5.630	5,215,261	29,115,246	5.5827	4.909	4.909	4.927	4.717	4.927	5,959,409	4.8856	-0.08%
2022-08-24	0	6.010	6.000	6.010	6.010	6.120	5,417,900	32,770,583	6.0486	4.914	4.905	4.914	4.914	5.004	6,626,833	4.9451	-1.15%
2022-08-23	0	6.080	6.080	6.090	6.020	6.190	6,681,929	40,543,368	6.0676	4.971	4.971	4.979	4.922	5.061	8,172,914	4.9607	-1.30%
2022-08-22	0	6.160	6.160	6.170	6.150	6.220	5,561,800	34,313,917	6.1696	5.036	5.036	5.044	5.028	5.085	6,802,843	5.0441	-0.96%
2022-08-19	0	6.220	6.220	6.230	6.120	6.260	6,142,000	37,951,812	6.1791	5.085	5.085	5.093	5.004	5.118	7,512,507	5.0518	0.00%
2022-08-18	0	6.220	6.210	6.220	6.140	6.240	4,287,130	26,544,447	6.1917	5.085	5.077	5.085	5.020	5.102	5,243,747	5.0621	0.65%
2022-08-17	0	6.180	6.170	6.180	6.160	6.230	5,508,152	34,063,942	6.1843	5.053	5.044	5.053	5.036	5.093	6,737,224	5.0561	-0.80%
2022-08-16	0	6.230	6.220	6.230	6.140	6.260	3,952,584	24,514,971	6.2023	5.093	5.085	5.093	5.020	5.118	4,834,551	5.0708	0.16%
2022-08-15	0	6.220	6.220	6.250	6.180	6.300	3,265,951	20,320,321	6.2219	5.085	5.085	5.110	5.053	5.151	3,994,705	5.0868	-0.16%
2022-08-12	0	6.230	6.220	6.230	6.190	6.330	3,571,404	22,236,097	6.2261	5.093	5.085	5.093	5.061	5.175	4,368,316	5.0903	-0.80%
2022-08-11	0	6.280	6.270	6.280	6.210	6.450	4,725,021	29,737,104	6.2935	5.134	5.126	5.134	5.077	5.273	5,779,347	5.1454	-0.32%
2022-08-10	0	6.300	6.300	6.310	6.220	6.340	5,267,102	33,091,962	6.2828	5.151	5.151	5.159	5.085	5.183	6,442,387	5.1366	-0.79%
2022-08-09	0	6.350	6.330	6.350	6.240	6.360	4,669,523	29,499,128	6.3174	5.192	5.175	5.192	5.102	5.200	5,711,466	5.1649	0.16%
2022-08-08	0	6.340	6.330	6.340	6.230	6.710	13,098,100	83,854,378	6.4020	5.183	5.175	5.183	5.093	5.486	16,020,769	5.2341	-0.47%
2022-08-05	0	6.370	6.370	6.380	6.220	6.370	5,395,287	34,087,692	6.3180	5.208	5.208	5.216	5.085	5.208	6,599,175	5.1654	1.92%
2022-08-04	0	6.250	6.240	6.250	6.100	6.270	5,369,064	33,308,290	6.2037	5.110	5.102	5.110	4.987	5.126	6,567,100	5.0720	0.97%
2022-08-03	0	6.190	6.190	6.200	6.110	6.210	6,623,270	40,886,814	6.1732	5.061	5.061	5.069	4.995	5.077	8,101,166	5.0470	-0.64%
2022-08-02	0	6.230	6.220	6.230	6.140	6.330	5,453,000	33,938,385	6.2238	5.093	5.085	5.093	5.020	5.175	6,669,765	5.0884	-1.42%
2022-08-01	0	6.320	6.310	6.320	6.300	6.430	4,666,109	29,556,640	6.3343	5.167	5.159	5.167	5.151	5.257	5,707,290	5.1788	-0.94%
2022-07-29	0	6.380	6.380	6.390	6.360	6.590	6,513,000	41,934,753	6.4386	5.216	5.216	5.224	5.200	5.388	7,966,291	5.2640	-2.30%
2022-07-28	0	6.530	6.520	6.530	6.380	6.530	4,326,902	27,966,182	6.4633	5.339	5.331	5.339	5.216	5.339	5,292,393	5.2842	0.46%
2022-07-27	0	6.500	6.490	6.500	6.410	6.530	6,569,000	42,524,958	6.4736	5.314	5.306	5.314	5.241	5.339	8,034,786	5.2926	-0.15%
2022-07-26	0	6.510	6.510	6.520	6.440	6.600	4,605,789	30,010,393	6.5158	5.322	5.322	5.331	5.265	5.396	5,633,510	5.3271	-0.91%
2022-07-25	0	6.570	6.560	6.570	6.530	6.720	4,511,466	29,640,038	6.5699	5.371	5.363	5.371	5.339	5.494	5,518,140	5.3714	-1.79%
2022-07-22	0	6.690	6.680	6.690	6.660	6.800	4,924,000	32,998,449	6.7016	5.470	5.461	5.470	5.445	5.559	6,022,726	5.4790	0.45%
2022-07-21	0	6.660	6.650	6.660	6.570	6.730	12,204,720	81,355,688	6.6659	5.445	5.437	5.445	5.371	5.502	14,928,043	5.4499	-0.60%
2022-07-20	0	6.700	6.680	6.700	6.640	6.750	6,962,666	46,533,891	6.6833	5.478	5.461	5.478	5.429	5.519	8,516,294	5.4641	1.21%
2022-07-19	0	6.620	6.610	6.620	6.400	6.660	22,616,307	147,919,494	6.5404	5.412	5.404	5.412	5.232	5.445	27,662,839	5.3472	-0.90%
2022-07-18	0	6.680	6.670	6.680	6.570	6.720	10,819,373	71,887,310	6.6443	5.461	5.453	5.461	5.371	5.494	13,233,574	5.4322	0.15%
2022-07-15	0	6.670	6.670	6.680	6.630	6.790	4,604,136	30,715,913	6.6714	5.453	5.453	5.461	5.420	5.551	5,631,489	5.4543	-0.60%
2022-07-14	0	6.710	6.710	6.720	6.680	6.860	4,600,183	31,031,444	6.7457	5.486	5.486	5.494	5.461	5.609	5,626,653	5.5151	-2.04%
2022-07-13	0	6.850	6.850	6.860	6.690	6.920	5,081,633	34,749,369	6.8382	5.600	5.600	5.609	5.470	5.658	6,215,533	5.5907	0.74%
2022-07-12	0	6.800	6.780	6.800	6.640	6.850	9,033,225	61,108,174	6.7648	5.559	5.543	5.559	5.429	5.600	11,048,871	5.5307	0.59%
2022-07-11	0	6.760	6.760	6.770	6.710	6.910	4,316,218	29,224,955	6.7710	5.527	5.527	5.535	5.486	5.649	5,279,325	5.5357	-0.88%
2022-07-08	0	6.820	6.810	6.820	6.740	6.850	9,086,045	61,857,159	6.8079	5.576	5.568	5.576	5.510	5.600	11,113,477	5.5660	1.19%
2022-07-07	0	6.740	6.730	6.740	6.650	6.740	8,205,014	54,934,880	6.6953	5.510	5.502	5.510	5.437	5.510	10,035,855	5.4739	-0.30%
2022-07-06	0	6.760	6.750	6.760	6.600	6.790	9,820,169	66,007,722	6.7216	5.527	5.519	5.527	5.396	5.551	12,011,411	5.4954	0.30%
2022-07-05	0	6.740	6.730	6.740	6.680	6.900	9,435,900	63,743,577	6.7554	5.510	5.502	5.510	5.461	5.641	11,541,397	5.5230	-1.89%
2022-07-04	0	6.870	6.860	6.870	6.720	6.950	9,521,045	65,228,139	6.8509	5.617	5.609	5.617	5.494	5.682	11,645,541	5.6011	0.73%
2022-06-30	0	6.820	6.810	6.820	6.540	6.930	20,307,040	137,746,118	6.7832	5.576	5.568	5.576	5.347	5.666	24,838,290	5.5457	-1.02%
2022-06-29	0	6.890	6.880	6.890	6.300	7.600	48,874,765	336,361,940	6.8821	5.633	5.625	5.633	5.151	6.214	59,780,528	5.6266	-11.33%
2022-06-28	0	7.770	7.760	7.770	7.440	7.800	11,678,451	89,671,063	7.6783	6.353	6.344	6.353	6.083	6.377	14,284,344	6.2776	3.46%
2022-06-27	0	7.510	7.510	7.520	7.270	7.610	8,416,466	63,113,544	7.4988	6.140	6.140	6.148	5.944	6.222	10,294,490	6.1308	2.18%
2022-06-24	0	7.350	7.350	7.360	7.300	7.490	7,158,059	52,765,830	7.3715	6.009	6.009	6.017	5.968	6.124	8,755,286	6.0267	0.14%
2022-06-23	0	7.340	7.320	7.340	7.150	7.350	6,073,138	44,309,801	7.2960	6.001	5.985	6.001	5.846	6.009	7,428,279	5.9650	1.52%
2022-06-22	0	7.230	7.220	7.230	7.200	7.340	6,811,270	49,340,812	7.2440	5.911	5.903	5.911	5.887	6.001	8,331,116	5.9225	-0.41%
2022-06-21	0	7.260	7.250	7.260	7.250	7.420	6,757,050	49,181,078	7.2785	5.936	5.927	5.936	5.927	6.066	8,264,797	5.9507	-1.22%
2022-06-20	0	7.350	7.340	7.350	7.120	7.370	8,220,810	59,635,609	7.2542	6.009	6.001	6.009	5.821	6.025	10,055,176	5.9308	3.23%
2022-06-17	0	7.120	7.120	7.130	6.980	7.200	60,153,356	428,135,591	7.1174	5.821	5.821	5.829	5.707	5.887	73,575,788	5.8190	1.28%
2022-06-16	0	7.030	7.030	7.050	7.020	7.220	9,074,611	64,176,546	7.0721	5.748	5.748	5.764	5.739	5.903	11,099,491	5.7819	-1.68%
2022-06-15	0	7.150	7.140	7.150	7.090	7.250	12,367,280	88,668,664	7.1696	5.846	5.837	5.846	5.797	5.927	15,126,876	5.8617	-1.24%
2022-06-14	0	7.240	7.230	7.240	7.170	7.280	7,384,287	53,319,149	7.2206	5.919	5.911	5.919	5.862	5.952	9,031,994	5.9034	-0.82%
2022-06-13	0	7.300	7.290	7.300	7.080	7.310	9,647,081	69,509,087	7.2052	5.968	5.960	5.968	5.788	5.976	11,799,701	5.8908	0.69%
2022-06-10	0	7.250	7.240	7.250	7.200	7.390	6,852,807	49,671,253	7.2483	5.927	5.919	5.927	5.887	6.042	8,381,921	5.9260	-0.68%
2022-06-09	0	7.300	7.280	7.300	7.170	7.420	10,119,268	73,513,601	7.2647	5.968	5.952	5.968	5.862	6.066	12,377,250	5.9394	0.55%
2022-06-08	0	7.260	7.250	7.260	7.090	7.350	11,761,412	84,688,865	7.2006	5.936	5.927	5.936	5.797	6.009	14,385,817	5.8870	-0.82%
2022-06-07	0	7.320	7.300	7.320	7.070	7.350	10,448,083	75,786,372	7.2536	5.985	5.968	5.985	5.780	6.009	12,779,436	5.9303	0.27%
2022-06-06	0	7.300	7.290	7.300	7.230	7.650	11,097,220	81,434,940	7.3383	5.968	5.960	5.968	5.911	6.254	13,573,419	5.9996	-4.33%
2022-06-02	0	7.630	7.620	7.630	7.490	7.690	6,452,900	49,018,776	7.5964	6.238	6.230	6.238	6.124	6.287	7,892,780	6.2106	0.00%
2022-06-01	0	7.630	7.630	7.650	7.600	7.880	15,959,511	123,174,230	7.7179	6.238	6.238	6.254	6.214	6.442	19,520,667	6.3099	-2.30%
2022-05-31	0	7.810	7.800	7.810	7.690	7.880	23,410,016	182,681,232	7.8036	6.385	6.377	6.385	6.287	6.442	28,633,654	6.3799	-0.89%
2022-05-30	0	7.880	7.870	7.880	7.770	7.930	3,034,141	23,920,354	7.8837	6.442	6.434	6.442	6.353	6.483	3,711,170	6.4455	0.13%
2022-05-27	0	7.870	7.860	7.870	7.680	7.870	3,750,544	29,297,715	7.8116	6.434	6.426	6.434	6.279	6.434	4,587,429	6.3865	1.81%
2022-05-26	0	7.730	7.720	7.730	7.650	7.770	5,507,090	42,503,751	7.7180	6.320	6.312	6.320	6.254	6.353	6,735,925	6.3100	-0.39%
2022-05-25	0	7.760	7.730	7.760	7.570	7.800	5,460,685	42,103,444	7.7103	6.344	6.320	6.344	6.189	6.377	6,679,165	6.3037	2.51%
2022-05-24	0	7.570	7.550	7.570	7.510	7.680	4,437,000	33,582,541	7.5687	6.189	6.173	6.189	6.140	6.279	5,427,058	6.1880	-0.53%
2022-05-23	0	7.610	7.590	7.610	7.380	7.650	9,525,867	72,159,418	7.5751	6.222	6.205	6.222	6.034	6.254	11,651,439	6.1932	1.87%
2022-05-20	0	7.470	7.440	7.470	7.180	7.500	8,974,237	66,694,753	7.4318	6.107	6.083	6.107	5.870	6.132	10,976,720	6.0760	3.75%
2022-05-19	0	7.200	7.180	7.200	7.030	7.230	9,665,297	69,283,841	7.1683	5.887	5.870	5.887	5.748	5.911	11,821,981	5.8606	0.56%
2022-05-18	0	7.160	7.160	7.180	7.050	7.260	7,843,401	56,219,978	7.1678	5.854	5.854	5.870	5.764	5.936	9,593,553	5.8602	-1.10%
2022-05-17	0	7.240	7.220	7.240	7.200	7.400	4,644,000	33,652,942	7.2465	5.919	5.903	5.919	5.887	6.050	5,680,248	5.9246	-1.63%
2022-05-16	0	7.360	7.340	7.360	7.100	7.460	6,481,662	47,476,094	7.3247	6.017	6.001	6.017	5.805	6.099	7,927,960	5.9884	1.66%
2022-05-13	0	7.240	7.230	7.240	7.110	7.340	7,388,945	53,306,315	7.2143	5.919	5.911	5.919	5.813	6.001	9,037,691	5.8982	3.72%
2022-05-12	0	6.980	6.970	6.980	6.850	7.120	3,459,000	24,212,497	6.9999	5.707	5.698	5.707	5.600	5.821	4,230,830	5.7229	-0.99%
2022-05-11	0	7.050	7.040	7.050	6.970	7.160	6,250,922	44,172,578	7.0666	5.764	5.756	5.764	5.698	5.854	7,645,733	5.7774	-0.84%
2022-05-10	0	7.110	7.100	7.110	6.790	7.170	8,794,642	62,177,473	7.0699	5.813	5.805	5.813	5.551	5.862	10,757,051	5.7802	2.30%
2022-05-06	0	6.950	6.950	6.960	6.880	7.260	9,470,646	66,525,766	7.0244	5.682	5.682	5.690	5.625	5.936	11,583,896	5.7430	-4.01%
2022-05-05	0	7.240	7.240	7.250	7.190	7.450	6,546,666	47,593,956	7.2700	5.919	5.919	5.927	5.878	6.091	8,007,469	5.9437	-0.28%
2022-05-04	0	7.260	7.240	7.260	7.160	7.320	6,827,852	49,410,561	7.2366	5.936	5.919	5.936	5.854	5.985	8,351,398	5.9164	0.55%
2022-05-03	0	7.220	7.200	7.220	6.970	7.320	8,465,695	61,082,572	7.2153	5.903	5.887	5.903	5.698	5.985	10,354,704	5.8990	1.83%
2022-04-29	0	7.090	7.060	7.090	6.920	7.120	14,137,647	99,600,731	7.0451	5.797	5.772	5.797	5.658	5.821	17,292,277	5.7598	-0.42%
2022-04-28	0	7.120	7.090	7.120	7.050	7.300	16,081,908	114,588,691	7.1253	5.821	5.797	5.821	5.764	5.968	19,670,375	5.8254	3.64%
2022-04-27	0	6.870	6.830	6.870	6.770	7.020	8,813,452	60,515,934	6.8663	5.617	5.584	5.617	5.535	5.739	10,780,058	5.6137	0.44%
2022-04-26	0	6.840	6.800	6.840	6.680	6.980	8,595,280	58,955,782	6.8591	5.592	5.559	5.592	5.461	5.707	10,513,204	5.6078	2.09%
2022-04-25	0	6.700	6.700	6.730	6.650	7.300	8,880,142	59,775,773	6.7314	5.478	5.478	5.502	5.437	5.968	10,861,629	5.5034	-2.05%
2022-04-22	0	6.840	6.830	6.840	6.650	6.970	7,808,370	53,687,847	6.8757	5.592	5.584	5.592	5.437	5.698	9,550,705	5.6213	2.40%
2022-04-21	0	6.680	6.670	6.680	6.650	6.890	9,690,500	64,967,774	6.7043	5.461	5.453	5.461	5.437	5.633	11,852,808	5.4812	-1.33%
2022-04-20	0	6.770	6.770	6.790	6.730	6.910	9,221,708	62,768,055	6.8066	5.535	5.535	5.551	5.502	5.649	11,279,411	5.5648	1.20%
2022-04-19	0	6.690	6.660	6.690	6.570	6.780	15,337,409	102,146,890	6.6600	5.470	5.445	5.470	5.371	5.543	18,759,751	5.4450	-0.59%
2022-04-14	0	6.730	6.720	6.730	6.710	7.020	10,257,630	69,463,205	6.7719	5.502	5.494	5.502	5.486	5.739	12,546,486	5.5365	0.30%
2022-04-13	0	6.710	6.700	6.710	6.510	6.850	18,195,912	121,340,011	6.6685	5.486	5.478	5.486	5.322	5.600	22,256,091	5.4520	-2.47%
2022-04-12	0	6.880	6.880	6.890	6.750	7.000	6,330,653	43,403,054	6.8560	5.625	5.625	5.633	5.519	5.723	7,743,255	5.6053	-0.86%
2022-04-11	0	6.940	6.930	6.940	6.800	6.990	10,697,475	73,638,006	6.8837	5.674	5.666	5.674	5.559	5.715	13,084,476	5.6279	0.43%
2022-04-08	0	6.910	6.900	6.910	6.900	7.190	10,876,106	75,998,481	6.9877	5.649	5.641	5.649	5.641	5.878	13,302,966	5.7129	-2.40%
2022-04-07	0	7.080	7.080	7.110	7.080	7.390	9,851,529	70,583,646	7.1647	5.788	5.788	5.813	5.788	6.042	12,049,768	5.8577	-3.93%
2022-04-06	0	7.370	7.360	7.370	7.320	7.690	11,657,148	86,325,289	7.4054	6.025	6.017	6.025	5.985	6.287	14,258,288	6.0544	0.82%
2022-04-04	0	7.310	7.290	7.310	7.220	7.390	4,369,200	31,825,178	7.2840	5.976	5.960	5.976	5.903	6.042	5,344,130	5.9552	0.14%
2022-04-01	0	7.300	7.270	7.300	7.020	7.300	7,104,929	51,392,016	7.2333	5.968	5.944	5.968	5.739	5.968	8,690,301	5.9137	0.83%
2022-03-31	0	7.240	7.240	7.250	7.230	7.430	10,774,887	78,510,454	7.2864	5.919	5.919	5.927	5.911	6.075	13,179,162	5.9572	-0.82%
2022-03-30	0	7.300	7.290	7.300	7.210	7.370	8,241,206	60,138,312	7.2973	5.968	5.960	5.968	5.895	6.025	10,080,123	5.9660	0.55%
2022-03-29	0	7.260	7.240	7.260	7.080	7.300	6,342,000	45,910,480	7.2391	5.936	5.919	5.936	5.788	5.968	7,757,134	5.9185	0.69%
2022-03-28	0	7.210	7.200	7.210	7.150	7.380	7,684,000	55,574,210	7.2325	5.895	5.887	5.895	5.846	6.034	9,398,584	5.9130	-1.64%
2022-03-25	0	7.330	7.300	7.330	7.100	7.330	8,851,803	64,209,353	7.2538	5.993	5.968	5.993	5.805	5.993	10,826,967	5.9305	1.38%
2022-03-24	0	7.230	7.230	7.240	6.970	7.230	8,407,188	60,046,872	7.1423	5.911	5.911	5.919	5.698	5.911	10,283,142	5.8394	1.26%
2022-03-23	0	7.140	7.140	7.150	6.960	7.370	16,216,285	115,022,548	7.0930	5.837	5.837	5.846	5.690	6.025	19,834,736	5.7990	-2.59%
2022-03-22	0	7.330	7.330	7.350	7.320	7.530	10,209,415	75,284,840	7.3741	5.993	5.993	6.009	5.985	6.156	12,487,512	6.0288	-2.66%
2022-03-21	0	7.530	7.520	7.530	7.400	7.730	10,902,558	82,627,234	7.5787	6.156	6.148	6.156	6.050	6.320	13,335,321	6.1961	-3.09%
2022-03-18	0	7.770	7.760	7.770	7.420	7.850	30,439,799	236,033,879	7.7541	6.353	6.344	6.353	6.066	6.418	37,232,041	6.3395	0.78%
2022-03-17	0	7.710	7.710	7.730	7.660	8.340	17,844,400	140,908,077	7.8965	6.303	6.303	6.320	6.263	6.819	21,826,144	6.4559	-4.93%
2022-03-16	0	8.110	8.080	8.110	7.640	8.120	27,682,514	217,211,405	7.8465	6.630	6.606	6.630	6.246	6.639	33,859,504	6.4151	5.46%
2022-03-15	0	7.690	7.630	7.690	7.570	7.780	15,457,891	118,561,878	7.6700	6.287	6.238	6.287	6.189	6.361	18,907,117	6.2708	-1.16%
2022-03-14	0	7.780	7.730	7.780	7.650	8.020	17,167,406	133,073,941	7.7515	6.361	6.320	6.361	6.254	6.557	20,998,087	6.3374	1.97%
2022-03-11	0	7.630	7.620	7.630	7.230	7.670	12,702,614	95,322,354	7.5042	6.238	6.230	6.238	5.911	6.271	15,537,036	6.1352	1.19%
2022-03-10	0	7.540	7.540	7.550	7.410	7.610	12,607,374	94,813,645	7.5205	6.164	6.164	6.173	6.058	6.222	15,420,544	6.1485	2.03%
2022-03-09	0	7.390	7.390	7.400	7.340	7.840	18,194,714	134,878,884	7.4131	6.042	6.042	6.050	6.001	6.410	22,254,626	6.0607	-4.40%
2022-03-08	0	7.730	7.710	7.730	7.670	8.160	9,605,841	74,917,514	7.7992	6.320	6.303	6.320	6.271	6.671	11,749,258	6.3764	-2.77%
2022-03-07	0	7.950	7.940	7.950	7.400	8.170	6,924,577	54,929,012	7.9325	6.500	6.492	6.500	6.050	6.680	8,469,706	6.4854	-2.69%
2022-03-04	0	8.170	8.150	8.170	7.890	8.200	8,679,254	70,648,494	8.1399	6.680	6.663	6.680	6.451	6.704	10,615,916	6.6550	1.49%
2022-03-03	0	8.050	8.030	8.050	7.870	8.120	6,999,035	56,071,171	8.0113	6.581	6.565	6.581	6.434	6.639	8,560,778	6.5498	0.88%
2022-03-02	0	7.980	7.970	7.980	7.970	8.180	8,751,000	70,284,725	8.0316	6.524	6.516	6.524	6.516	6.688	10,703,671	6.5664	-3.39%
2022-03-01	0	8.260	8.250	8.260	8.120	8.400	7,876,953	65,105,583	8.2653	6.753	6.745	6.753	6.639	6.868	9,634,592	6.7575	-0.60%
2022-02-28	0	8.310	8.300	8.310	7.980	8.310	19,980,943	165,020,015	8.2589	6.794	6.786	6.794	6.524	6.794	24,439,428	6.7522	3.23%
2022-02-25	0	8.050	8.040	8.050	8.040	8.240	8,633,951	69,857,420	8.0910	6.581	6.573	6.581	6.573	6.737	10,560,504	6.6150	-0.86%
2022-02-24	0	8.120	8.110	8.120	8.020	8.180	9,216,624	74,746,923	8.1100	6.639	6.630	6.639	6.557	6.688	11,273,193	6.6305	-0.12%
2022-02-23	0	8.130	8.110	8.130	7.800	8.140	10,591,602	85,358,123	8.0590	6.647	6.630	6.647	6.377	6.655	12,954,979	6.5888	3.30%
2022-02-22	0	7.870	7.850	7.870	7.660	7.870	7,315,000	57,088,075	7.8042	6.434	6.418	6.434	6.263	6.434	8,947,246	6.3805	0.00%
2022-02-21	0	7.870	7.870	7.880	7.830	8.000	6,157,200	48,722,628	7.9131	6.434	6.434	6.442	6.402	6.541	7,531,098	6.4695	-1.13%
2022-02-18	0	7.960	7.950	7.960	7.900	8.080	12,301,511	98,073,789	7.9725	6.508	6.500	6.508	6.459	6.606	15,046,432	6.5181	0.63%
2022-02-17	0	7.910	7.910	7.920	7.740	7.980	7,549,833	59,547,283	7.8872	6.467	6.467	6.475	6.328	6.524	9,234,479	6.4484	1.93%
2022-02-16	0	7.760	7.750	7.760	7.660	7.790	8,806,682	68,132,354	7.7364	6.344	6.336	6.344	6.263	6.369	10,771,778	6.3251	1.17%
2022-02-15	0	7.670	7.660	7.670	7.640	7.810	12,080,424	93,045,067	7.7021	6.271	6.263	6.271	6.246	6.385	14,776,012	6.2970	-0.52%
2022-02-14	0	7.710	7.700	7.710	7.570	7.820	10,224,766	78,332,349	7.6610	6.303	6.295	6.303	6.189	6.393	12,506,288	6.2634	0.00%
2022-02-11	0	7.710	7.680	7.710	7.560	7.710	10,089,666	77,260,991	7.6574	6.303	6.279	6.303	6.181	6.303	12,341,043	6.2605	1.45%
2022-02-10	0	7.600	7.550	7.600	7.530	7.850	11,753,700	89,464,331	7.6116	6.214	6.173	6.214	6.156	6.418	14,376,384	6.2230	-1.94%
2022-02-09	0	7.750	7.740	7.750	7.730	7.860	12,455,426	96,876,726	7.7779	6.336	6.328	6.336	6.320	6.426	15,234,691	6.3590	-0.26%
2022-02-08	0	7.770	7.760	7.770	7.630	7.880	8,474,123	65,684,488	7.7512	6.353	6.344	6.353	6.238	6.442	10,365,012	6.3371	0.91%
2022-02-07	0	7.700	7.670	7.700	7.630	7.830	9,213,283	70,836,728	7.6885	6.295	6.271	6.295	6.238	6.402	11,269,106	6.2859	-0.52%
2022-02-04	0	7.740	7.740	7.750	7.650	7.830	10,566,933	81,796,180	7.7408	6.328	6.328	6.336	6.254	6.402	12,924,806	6.3286	1.44%
2022-01-31	0	7.630	7.620	7.630	7.550	7.760	3,943,319	30,136,447	7.6424	6.238	6.230	6.238	6.173	6.344	4,823,219	6.2482	-0.26%
2022-01-28	0	7.650	7.650	7.660	7.630	7.900	8,038,362	61,874,304	7.6974	6.254	6.254	6.263	6.238	6.459	9,832,017	6.2931	-1.03%
2022-01-27	0	7.730	7.720	7.730	7.660	7.820	8,648,755	66,957,408	7.7419	6.320	6.312	6.320	6.263	6.393	10,578,611	6.3295	-0.26%
2022-01-26	0	7.750	7.740	7.750	7.700	7.980	7,850,961	61,075,881	7.7794	6.336	6.328	6.336	6.295	6.524	9,602,800	6.3602	-3.13%
2022-01-25	0	8.000	7.960	8.000	7.700	8.000	7,435,440	58,993,929	7.9342	6.541	6.508	6.541	6.295	6.541	9,094,561	6.4867	1.14%
2022-01-24	0	7.910	7.900	7.910	7.650	7.940	5,469,136	43,039,311	7.8695	6.467	6.459	6.467	6.254	6.492	6,689,502	6.4339	1.93%
2022-01-21	0	7.760	7.760	7.770	7.740	8.070	12,875,537	101,215,817	7.8611	6.344	6.344	6.353	6.328	6.598	15,748,544	6.4270	-3.84%
2022-01-20	0	8.070	8.060	8.070	7.730	8.090	15,998,682	128,801,809	8.0508	6.598	6.590	6.598	6.320	6.614	19,568,578	6.5821	4.40%
2022-01-19	0	7.730	7.700	7.730	7.600	7.740	6,411,011	49,379,062	7.7022	6.320	6.295	6.320	6.214	6.328	7,841,544	6.2971	1.31%
2022-01-18	0	7.630	7.610	7.630	7.470	7.640	7,479,056	56,555,356	7.5618	6.238	6.222	6.238	6.107	6.246	9,147,909	6.1823	0.53%
2022-01-17	0	7.590	7.560	7.590	7.420	7.590	8,237,186	62,090,900	7.5379	6.205	6.181	6.205	6.066	6.205	10,075,206	6.1627	0.00%
2022-01-14	0	7.590	7.580	7.590	7.400	7.740	17,100,000	129,757,705	7.5882	6.205	6.197	6.205	6.050	6.328	20,915,641	6.2039	1.07%
2022-01-13	0	7.510	7.460	7.510	7.310	8.190	36,176,205	273,069,003	7.5483	6.140	6.099	6.140	5.976	6.696	44,248,451	6.1713	-9.30%
2022-01-12	0	8.280	8.240	8.280	8.020	8.340	14,049,940	115,536,199	8.2233	6.769	6.737	6.769	6.557	6.819	17,185,000	6.7231	-0.84%
2022-01-11	0	8.350	8.270	8.350	8.130	8.440	14,281,428	118,580,874	8.3032	6.827	6.761	6.827	6.647	6.900	17,468,141	6.7884	1.33%
2022-01-10	0	8.240	8.200	8.240	7.670	8.260	26,545,645	213,124,024	8.0286	6.737	6.704	6.737	6.271	6.753	32,468,958	6.5639	7.43%
2022-01-07	0	7.670	7.630	7.670	7.280	7.670	14,349,796	107,573,985	7.4966	6.271	6.238	6.271	5.952	6.271	17,551,765	6.1290	3.37%
2022-01-06	0	7.420	7.380	7.420	7.200	7.420	7,132,542	52,323,410	7.3359	6.066	6.034	6.066	5.887	6.066	8,724,075	5.9976	0.68%
2022-01-05	0	7.370	7.310	7.370	7.250	7.480	10,102,887	74,509,192	7.3750	6.025	5.976	6.025	5.927	6.115	12,357,214	6.0296	2.50%
2022-01-04	0	7.190	7.180	7.190	6.800	7.220	3,974,762	28,549,927	7.1828	5.878	5.870	5.878	5.559	5.903	4,861,678	5.8724	1.13%
2022-01-03	0	7.110	7.100	7.110	7.110	7.240	1,771,200	12,684,694	7.1616	5.813	5.805	5.813	5.813	5.919	2,166,420	5.8551	-0.70%
2021-12-31	0	7.160	7.150	7.160	7.150	7.240	2,580,000	18,544,150	7.1877	5.854	5.846	5.854	5.846	5.919	3,155,693	5.8764	-0.28%
2021-12-30	0	7.180	7.180	7.190	7.100	7.350	5,595,810	40,402,227	7.2201	5.870	5.870	5.878	5.805	6.009	6,844,442	5.9029	1.13%
2021-12-29	0	7.100	7.090	7.100	7.050	7.150	1,876,525	13,299,366	7.0872	5.805	5.797	5.805	5.764	5.846	2,295,247	5.7943	0.42%
2021-12-28	0	7.070	7.070	7.080	7.020	7.170	2,449,010	17,392,456	7.1018	5.780	5.780	5.788	5.739	5.862	2,995,474	5.8062	-0.14%
2021-12-24	0	7.080	7.070	7.100	6.950	7.100	597,788	4,228,281	7.0732	5.788	5.780	5.805	5.682	5.805	731,177	5.7828	0.43%
2021-12-23	0	7.050	7.040	7.050	7.000	7.180	4,633,225	32,744,315	7.0673	5.764	5.756	5.764	5.723	5.870	5,667,068	5.7780	-0.42%
2021-12-22	0	7.080	7.070	7.080	6.980	7.100	6,647,531	47,021,504	7.0735	5.788	5.780	5.788	5.707	5.805	8,130,840	5.7831	0.85%
2021-12-21	0	7.020	7.010	7.020	6.930	7.100	5,586,549	39,218,525	7.0202	5.739	5.731	5.739	5.666	5.805	6,833,114	5.7395	-0.14%
2021-12-20	0	7.030	7.020	7.030	6.830	7.030	6,297,393	43,774,088	6.9511	5.748	5.739	5.748	5.584	5.748	7,702,574	5.6830	2.18%
2021-12-17	0	6.880	6.870	6.880	6.750	6.900	12,654,139	86,910,361	6.8681	5.625	5.617	5.625	5.519	5.641	15,477,744	5.6152	0.00%
2021-12-16	0	6.880	6.880	6.890	6.820	7.000	14,148,001	97,725,777	6.9074	5.625	5.625	5.633	5.576	5.723	17,304,942	5.6473	-1.99%
2021-12-15	0	7.020	6.960	7.020	6.950	7.090	11,105,724	77,987,291	7.0223	5.739	5.690	5.739	5.682	5.797	13,583,821	5.7412	0.29%
2021-12-14	0	7.000	6.970	7.000	6.850	7.000	6,467,545	45,119,656	6.9763	5.723	5.698	5.723	5.600	5.723	7,910,693	5.7036	2.49%
2021-12-13	0	6.830	6.830	6.850	6.760	6.880	9,145,851	62,467,403	6.8301	5.584	5.584	5.600	5.527	5.625	11,186,628	5.5841	-0.66%
2021-12-10	0	6.940	6.890	6.940	6.790	6.940	4,881,717	33,573,643	6.8774	5.621	5.581	5.621	5.500	5.621	6,027,198	5.5704	-0.43%
2021-12-09	0	6.970	6.910	6.970	6.670	6.970	12,063,109	82,611,736	6.8483	5.645	5.597	5.645	5.402	5.645	14,893,684	5.5468	4.03%
2021-12-08	0	6.700	6.690	6.700	6.690	6.900	14,912,854	100,448,303	6.7357	5.427	5.419	5.427	5.419	5.589	18,412,114	5.4556	-2.90%
2021-12-07	0	6.900	6.850	6.900	6.740	6.900	12,299,106	84,299,989	6.8542	5.589	5.548	5.589	5.459	5.589	15,185,057	5.5515	2.37%
2021-12-06	0	6.740	6.730	6.740	6.640	6.790	11,002,100	74,116,292	6.7366	5.459	5.451	5.459	5.378	5.500	13,583,712	5.4563	-0.59%
2021-12-03	0	6.780	6.730	6.780	6.630	6.780	14,417,433	97,280,536	6.7474	5.491	5.451	5.491	5.370	5.491	17,800,443	5.4651	1.50%
2021-12-02	0	6.680	6.660	6.680	6.570	6.680	11,028,904	73,192,052	6.6364	5.410	5.394	5.410	5.321	5.410	13,616,806	5.3751	1.67%
2021-12-01	0	6.570	6.550	6.570	6.450	6.620	9,866,145	64,561,744	6.5438	5.321	5.305	5.321	5.224	5.362	12,181,208	5.3001	-0.30%
2021-11-30	0	6.590	6.570	6.590	6.500	6.700	33,015,287	217,003,188	6.5728	5.338	5.321	5.338	5.265	5.427	40,762,232	5.3236	1.38%
2021-11-29	0	6.500	6.500	6.510	6.310	6.500	9,607,425	62,189,007	6.4730	5.265	5.265	5.273	5.111	5.265	11,861,780	5.2428	1.25%
2021-11-26	0	6.420	6.400	6.420	6.300	6.420	5,919,113	37,928,712	6.4078	5.200	5.184	5.200	5.103	5.200	7,308,016	5.1900	0.47%
2021-11-25	0	6.390	6.360	6.390	6.300	6.400	3,816,411	24,326,263	6.3741	5.176	5.151	5.176	5.103	5.184	4,711,921	5.1627	0.95%
2021-11-24	0	6.330	6.320	6.330	6.020	6.340	7,436,239	46,761,040	6.2883	5.127	5.119	5.127	4.876	5.135	9,181,132	5.0932	1.61%
2021-11-23	0	6.230	6.210	6.230	6.110	6.250	8,383,000	52,142,120	6.2200	5.046	5.030	5.046	4.949	5.062	10,350,048	5.0379	1.30%
2021-11-22	0	6.150	6.150	6.160	6.000	6.190	7,716,683	47,383,308	6.1404	4.981	4.981	4.989	4.860	5.014	9,527,381	4.9734	0.33%
2021-11-19	0	6.130	6.120	6.130	6.090	6.240	6,749,051	41,447,477	6.1412	4.965	4.957	4.965	4.933	5.054	8,332,697	4.9741	-1.76%
2021-11-18	0	6.240	6.240	6.250	6.140	6.270	8,222,094	51,280,998	6.2370	5.054	5.054	5.062	4.973	5.078	10,151,385	5.0516	0.16%
2021-11-17	0	6.230	6.220	6.230	6.210	6.380	8,543,125	53,316,744	6.2409	5.046	5.038	5.046	5.030	5.167	10,547,745	5.0548	-2.35%
2021-11-16	0	6.380	6.370	6.380	6.270	6.390	9,308,485	59,194,253	6.3592	5.167	5.159	5.167	5.078	5.176	11,492,695	5.1506	1.11%
2021-11-15	0	6.310	6.300	6.310	6.170	6.330	10,405,806	65,425,878	6.2874	5.111	5.103	5.111	4.997	5.127	12,847,499	5.0925	2.27%
2021-11-12	0	6.170	6.150	6.170	6.130	6.220	6,374,486	39,354,923	6.1738	4.997	4.981	4.997	4.965	5.038	7,870,241	5.0005	0.16%
2021-11-11	0	6.160	6.150	6.160	6.150	6.210	3,825,442	23,604,361	6.1704	4.989	4.981	4.989	4.981	5.030	4,723,071	4.9977	-0.65%
2021-11-10	0	6.200	6.190	6.200	6.100	6.200	4,645,713	28,683,975	6.1743	5.022	5.014	5.022	4.941	5.022	5,735,817	5.0009	0.65%
2021-11-09	0	6.160	6.150	6.160	6.110	6.380	8,733,151	54,084,909	6.1931	4.989	4.981	4.989	4.949	5.167	10,782,361	5.0161	-2.69%
2021-11-08	0	6.330	6.330	6.340	6.260	6.370	6,928,683	43,858,435	6.3300	5.127	5.127	5.135	5.070	5.159	8,554,479	5.1270	1.12%
2021-11-05	0	6.260	6.250	6.260	6.190	6.340	9,729,782	60,866,394	6.2557	5.070	5.062	5.070	5.014	5.135	12,012,848	5.0668	0.48%
2021-11-04	0	6.230	6.220	6.230	6.100	6.260	8,436,445	52,391,701	6.2102	5.046	5.038	5.046	4.941	5.070	10,416,033	5.0299	-0.16%
2021-11-03	0	6.240	6.220	6.240	6.050	6.240	14,404,213	88,759,947	6.1621	5.054	5.038	5.054	4.900	5.054	17,784,121	4.9910	2.30%
2021-11-02	0	6.100	6.100	6.110	6.000	6.150	6,661,200	40,624,935	6.0987	4.941	4.941	4.949	4.860	4.981	8,224,232	4.9397	1.16%
2021-11-01	0	6.030	6.010	6.030	5.970	6.090	4,786,832	28,891,409	6.0356	4.884	4.868	4.884	4.835	4.933	5,910,049	4.8885	0.00%
2021-10-29	0	6.030	6.020	6.030	5.950	6.060	10,096,840	60,733,332	6.0151	4.884	4.876	4.884	4.819	4.908	12,466,035	4.8719	1.34%
2021-10-28	0	5.950	5.950	5.960	5.910	5.970	7,193,100	42,686,343	5.9343	4.819	4.819	4.827	4.787	4.835	8,880,941	4.8065	0.17%
2021-10-27	0	5.940	5.930	5.940	5.900	6.180	14,210,890	85,164,689	5.9929	4.811	4.803	4.811	4.779	5.005	17,545,436	4.8540	0.68%
2021-10-26	0	5.900	5.890	5.900	5.830	5.910	7,989,150	47,033,206	5.8871	4.779	4.771	4.779	4.722	4.787	9,863,782	4.7683	0.85%
2021-10-25	0	5.850	5.840	5.850	5.780	5.870	3,952,359	23,087,270	5.8414	4.738	4.730	4.738	4.681	4.754	4,879,769	4.7312	0.17%
2021-10-22	0	5.840	5.830	5.840	5.770	5.860	3,443,487	20,094,868	5.8356	4.730	4.722	4.730	4.673	4.746	4,251,492	4.7265	0.69%
2021-10-21	0	5.800	5.790	5.800	5.710	5.810	18,253,733	105,492,359	5.7792	4.698	4.690	4.698	4.625	4.706	22,536,921	4.6809	0.87%
2021-10-20	0	5.750	5.740	5.750	5.690	5.820	11,816,814	67,658,370	5.7256	4.657	4.649	4.657	4.609	4.714	14,589,596	4.6374	-0.86%
2021-10-19	0	5.800	5.800	5.810	5.720	5.860	7,772,593	45,108,783	5.8036	4.698	4.698	4.706	4.633	4.746	9,596,410	4.7006	1.75%
2021-10-18	0	5.700	5.700	5.710	5.680	5.710	6,137,995	35,013,234	5.7043	4.617	4.617	4.625	4.601	4.625	7,578,258	4.6202	0.00%
2021-10-15	0	5.700	5.690	5.700	5.440	5.770	10,334,950	58,530,947	5.6634	4.617	4.609	4.617	4.406	4.673	12,760,017	4.5871	-1.21%
2021-10-12	0	5.770	5.750	5.770	5.710	5.810	10,626,234	61,083,043	5.7483	4.673	4.657	4.673	4.625	4.706	13,119,650	4.6558	-0.52%
2021-10-11	0	5.800	5.790	5.800	5.760	5.850	2,925,169	16,953,850	5.7959	4.698	4.690	4.698	4.665	4.738	3,611,552	4.6943	-0.34%
2021-10-08	0	5.820	5.800	5.820	5.750	5.830	4,765,159	27,614,753	5.7951	4.714	4.698	4.714	4.657	4.722	5,883,290	4.6938	0.87%
2021-10-07	0	5.770	5.760	5.770	5.770	5.870	3,141,084	18,169,875	5.7846	4.673	4.665	4.673	4.673	4.754	3,878,131	4.6852	-0.35%
2021-10-06	0	5.790	5.780	5.790	5.750	5.900	3,336,981	19,358,781	5.8013	4.690	4.681	4.690	4.657	4.779	4,119,994	4.6987	-0.86%
2021-10-05	0	5.840	5.830	5.840	5.700	5.860	5,468,670	31,860,613	5.8260	4.730	4.722	4.730	4.617	4.746	6,751,878	4.7188	1.57%
2021-10-04	0	5.750	5.740	5.750	5.710	5.900	6,082,448	35,014,964	5.7567	4.657	4.649	4.657	4.625	4.779	7,509,677	4.6626	-2.38%
2021-09-30	0	5.890	5.880	5.890	5.790	5.890	14,207,037	83,344,178	5.8664	4.771	4.762	4.771	4.690	4.771	17,540,679	4.7515	1.73%
2021-09-29	0	5.790	5.790	5.800	5.650	5.800	11,783,150	67,855,429	5.7587	4.690	4.690	4.698	4.576	4.698	14,548,033	4.6642	2.48%
2021-09-28	0	5.650	5.640	5.650	5.640	5.690	8,081,500	45,695,528	5.6543	4.576	4.568	4.576	4.568	4.609	9,977,801	4.5797	-0.53%
2021-09-27	0	5.680	5.660	5.680	5.570	5.700	6,009,776	34,020,003	5.6608	4.601	4.584	4.601	4.511	4.617	7,419,953	4.5849	1.43%
2021-09-24	0	5.600	5.600	5.610	5.550	5.650	10,061,127	56,372,567	5.6030	4.536	4.536	4.544	4.495	4.576	12,421,942	4.5381	0.00%
2021-09-23	0	5.600	5.590	5.600	5.520	5.620	7,294,020	40,742,295	5.5857	4.536	4.528	4.536	4.471	4.552	9,005,541	4.5241	0.00%
2021-09-21	0	5.600	5.590	5.600	5.530	5.610	4,369,687	24,406,938	5.5855	4.536	4.528	4.536	4.479	4.544	5,395,022	4.5240	0.72%
2021-09-20	0	5.560	5.520	5.560	5.440	5.560	7,089,902	39,112,215	5.5166	4.503	4.471	4.503	4.406	4.503	8,753,528	4.4682	0.54%
2021-09-17	0	5.530	5.520	5.530	5.410	5.530	12,472,279	68,659,167	5.5049	4.479	4.471	4.479	4.382	4.479	15,398,864	4.4587	2.03%
2021-09-16	0	5.420	5.420	5.430	5.400	5.430	7,493,682	40,609,842	5.4192	4.390	4.390	4.398	4.374	4.398	9,252,054	4.3893	-0.18%
2021-09-15	0	5.430	5.420	5.430	5.360	5.440	6,229,758	33,670,808	5.4048	4.398	4.390	4.398	4.341	4.406	7,691,553	4.3776	0.18%
2021-09-14	0	5.420	5.410	5.420	5.310	5.420	6,923,862	37,303,636	5.3877	4.390	4.382	4.390	4.301	4.390	8,548,527	4.3638	1.12%
2021-09-13	0	5.360	5.360	5.370	5.230	5.400	8,940,467	47,763,902	5.3424	4.341	4.341	4.349	4.236	4.374	11,038,323	4.3271	-0.56%
2021-09-10	0	5.390	5.380	5.390	5.350	5.420	14,676,250	79,148,987	5.3930	4.366	4.358	4.366	4.333	4.390	18,119,991	4.3680	-0.19%
2021-09-09	0	5.400	5.380	5.400	5.320	5.400	9,529,879	51,212,327	5.3739	4.374	4.358	4.374	4.309	4.374	11,766,039	4.3526	0.56%
2021-09-08	0	5.370	5.370	5.380	5.340	5.380	5,621,140	30,131,032	5.3603	4.349	4.349	4.358	4.325	4.358	6,940,125	4.3416	0.56%
2021-09-07	0	5.340	5.340	5.350	5.300	5.400	8,634,000	46,055,897	5.3342	4.325	4.325	4.333	4.293	4.374	10,659,944	4.3205	0.00%
2021-09-06	0	5.340	5.340	5.350	5.320	5.380	5,070,179	27,071,663	5.3394	4.325	4.325	4.333	4.309	4.358	6,259,882	4.3246	-0.19%
2021-09-03	0	5.350	5.350	5.360	5.300	5.400	6,443,171	34,426,798	5.3431	4.333	4.333	4.341	4.293	4.374	7,955,043	4.3277	0.19%
2021-09-02	0	5.340	5.340	5.360	5.320	5.420	11,941,961	64,141,960	5.3711	4.325	4.325	4.341	4.309	4.390	14,744,109	4.3503	0.19%
2021-09-01	0	5.330	5.330	5.340	5.220	5.380	11,054,779	58,717,774	5.3115	4.317	4.317	4.325	4.228	4.358	13,648,752	4.3021	0.76%
2021-08-31	0	5.290	5.280	5.290	5.190	5.300	20,453,530	107,732,385	5.2672	4.285	4.277	4.285	4.204	4.293	25,252,894	4.2661	0.19%
2021-08-30	0	5.280	5.280	5.290	5.140	5.300	8,416,829	44,193,890	5.2507	4.277	4.277	4.285	4.163	4.293	10,391,814	4.2528	0.38%
2021-08-27	0	5.260	5.230	5.260	5.220	5.290	14,271,164	74,751,332	5.2379	4.260	4.236	4.260	4.228	4.285	17,619,853	4.2424	0.19%
2021-08-26	0	5.250	5.240	5.250	5.210	5.280	7,050,724	37,011,295	5.2493	4.252	4.244	4.252	4.220	4.277	8,705,157	4.2517	-0.57%
2021-08-25	0	5.280	5.270	5.280	5.210	5.280	8,384,583	44,046,773	5.2533	4.277	4.268	4.277	4.220	4.277	10,352,002	4.2549	0.96%
2021-08-24	0	5.230	5.220	5.230	5.130	5.230	5,840,819	30,391,607	5.2033	4.236	4.228	4.236	4.155	4.236	7,211,351	4.2144	0.97%
2021-08-23	0	5.180	5.180	5.190	5.110	5.200	8,667,123	44,767,169	5.1652	4.196	4.196	4.204	4.139	4.212	10,700,839	4.1835	0.19%
2021-08-20	0	5.170	5.160	5.170	5.060	5.220	8,907,504	45,803,777	5.1422	4.187	4.179	4.187	4.098	4.228	10,997,625	4.1649	0.00%
2021-08-19	0	5.170	5.160	5.170	5.100	5.190	7,970,845	41,073,647	5.1530	4.187	4.179	4.187	4.131	4.204	9,841,182	4.1736	0.85%
2021-08-18	0	5.240	5.240	5.250	5.220	5.310	5,933,070	31,106,264	5.2429	4.152	4.152	4.160	4.136	4.208	7,487,574	4.1544	-1.50%
2021-08-17	0	5.320	5.310	5.320	5.250	5.360	3,806,882	20,207,084	5.3080	4.216	4.208	4.216	4.160	4.247	4,804,311	4.2060	-0.37%
2021-08-16	0	5.340	5.330	5.340	5.240	5.350	5,769,342	30,728,162	5.3261	4.231	4.223	4.231	4.152	4.239	7,280,949	4.2204	0.56%
2021-08-13	0	5.310	5.300	5.310	5.260	5.350	5,333,014	28,303,379	5.3072	4.208	4.200	4.208	4.168	4.239	6,730,300	4.2054	0.38%
2021-08-12	0	5.290	5.280	5.290	5.250	5.350	7,574,989	39,970,580	5.2767	4.192	4.184	4.192	4.160	4.239	9,559,687	4.1812	-0.75%
2021-08-11	0	5.330	5.330	5.340	5.260	5.370	17,204,963	91,392,146	5.3120	4.223	4.223	4.231	4.168	4.255	21,712,779	4.2091	-0.74%
2021-08-10	0	5.370	5.360	5.370	5.250	5.370	3,739,185	19,895,042	5.3207	4.255	4.247	4.255	4.160	4.255	4,718,877	4.2161	2.09%
2021-08-09	0	5.260	5.260	5.270	5.180	5.280	4,442,208	23,331,338	5.2522	4.168	4.168	4.176	4.105	4.184	5,606,096	4.1618	1.15%
2021-08-06	0	5.200	5.200	5.210	5.170	5.260	6,313,701	32,840,742	5.2015	4.120	4.120	4.128	4.097	4.168	7,967,933	4.1216	-1.14%
2021-08-05	0	5.260	5.260	5.280	5.220	5.330	6,329,688	33,361,435	5.2706	4.168	4.168	4.184	4.136	4.223	7,988,109	4.1764	0.00%
2021-08-04	0	5.260	5.260	5.270	5.220	5.280	7,952,183	41,777,446	5.2536	4.168	4.168	4.176	4.136	4.184	10,035,709	4.1629	-0.75%
2021-08-03	0	5.300	5.290	5.300	5.250	5.360	5,839,407	30,862,084	5.2851	4.200	4.192	4.200	4.160	4.247	7,369,371	4.1879	-0.75%
2021-08-02	0	5.340	5.330	5.340	5.230	5.340	6,185,574	32,801,910	5.3030	4.231	4.223	4.231	4.144	4.231	7,806,236	4.2020	1.91%
2021-07-30	0	5.240	5.240	5.250	5.220	5.350	8,631,375	45,268,154	5.2446	4.152	4.152	4.160	4.136	4.239	10,892,853	4.1558	-1.50%
2021-07-29	0	5.320	5.310	5.320	5.260	5.380	7,991,000	42,380,505	5.3035	4.216	4.208	4.216	4.168	4.263	10,084,696	4.2025	0.19%
2021-07-28	0	5.310	5.310	5.320	5.090	5.320	10,776,281	56,823,804	5.2730	4.208	4.208	4.216	4.033	4.216	13,599,739	4.1783	0.95%
2021-07-27	0	5.260	5.250	5.260	5.210	5.470	14,540,283	77,652,325	5.3405	4.168	4.160	4.168	4.128	4.334	18,349,935	4.2317	-1.87%
2021-07-26	0	5.360	5.360	5.370	5.320	5.420	11,255,000	60,519,435	5.3771	4.247	4.247	4.255	4.216	4.295	14,203,886	4.2608	-1.11%
2021-07-23	0	5.420	5.420	5.430	5.400	5.520	3,103,000	16,878,971	5.4396	4.295	4.295	4.303	4.279	4.374	3,916,007	4.3103	-0.37%
2021-07-22	0	5.440	5.430	5.440	5.340	5.450	11,776,165	63,613,209	5.4019	4.311	4.303	4.311	4.231	4.319	14,861,600	4.2804	0.93%
2021-07-21	0	5.390	5.380	5.390	5.360	5.490	5,748,000	31,079,995	5.4071	4.271	4.263	4.271	4.247	4.350	7,254,015	4.2845	-0.92%
2021-07-20	0	5.440	5.440	5.450	5.380	5.470	12,055,880	65,364,763	5.4218	4.311	4.311	4.319	4.263	4.334	15,214,602	4.2962	0.37%
2021-07-19	0	5.420	5.410	5.420	5.410	5.500	5,089,000	27,747,210	5.4524	4.295	4.287	4.295	4.287	4.358	6,422,352	4.3204	-1.09%
2021-07-16	0	5.480	5.460	5.480	5.420	5.510	4,534,945	24,813,022	5.4715	4.342	4.326	4.342	4.295	4.366	5,723,131	4.3356	0.00%
2021-07-15	0	5.480	5.480	5.490	5.450	5.540	6,646,913	36,577,591	5.5029	4.342	4.342	4.350	4.319	4.390	8,388,449	4.3605	0.18%
2021-07-14	0	5.470	5.470	5.480	5.440	5.520	9,653,906	52,808,288	5.4701	4.334	4.334	4.342	4.311	4.374	12,183,295	4.3345	0.74%
2021-07-13	0	5.430	5.430	5.440	5.270	5.440	10,215,114	55,070,634	5.3911	4.303	4.303	4.311	4.176	4.311	12,891,543	4.2718	1.31%
2021-07-12	0	5.360	5.360	5.370	5.350	5.430	4,204,009	22,640,624	5.3855	4.247	4.247	4.255	4.239	4.303	5,305,488	4.2674	-0.56%
2021-07-09	0	5.390	5.390	5.400	5.370	5.430	6,252,808	33,768,927	5.4006	4.271	4.271	4.279	4.255	4.303	7,891,086	4.2794	-0.55%
2021-07-08	0	5.420	5.420	5.430	5.360	5.470	14,818,256	80,222,923	5.4138	4.295	4.295	4.303	4.247	4.334	18,700,739	4.2898	-0.18%
2021-07-07	0	5.430	5.420	5.430	5.330	5.440	11,171,829	60,339,251	5.4010	4.303	4.295	4.303	4.223	4.311	14,098,924	4.2797	0.56%
2021-07-06	0	5.400	5.390	5.400	5.390	5.530	6,042,074	32,829,964	5.4336	4.279	4.271	4.279	4.271	4.382	7,625,138	4.3055	-1.64%
2021-07-05	0	5.490	5.480	5.490	5.480	5.600	4,877,569	26,905,162	5.5161	4.350	4.342	4.350	4.342	4.437	6,155,525	4.3709	-1.08%
2021-07-02	0	5.550	5.540	5.550	5.460	5.600	9,964,282	55,320,307	5.5519	4.398	4.390	4.398	4.326	4.437	12,574,991	4.3992	0.91%
2021-06-30	0	5.500	5.500	5.510	5.450	5.580	14,403,266	79,344,448	5.5088	4.358	4.358	4.366	4.319	4.422	18,177,019	4.3651	-0.54%
2021-06-29	0	5.530	5.520	5.530	5.500	5.560	9,287,578	51,363,442	5.5303	4.382	4.374	4.382	4.358	4.406	11,720,986	4.3822	-0.72%
2021-06-28	0	5.570	5.570	5.580	5.520	5.590	5,128,995	28,562,775	5.5689	4.414	4.414	4.422	4.374	4.429	6,472,826	4.4127	-0.54%
2021-06-25	0	5.600	5.580	5.600	5.420	5.600	12,596,545	69,866,467	5.5465	4.437	4.422	4.437	4.295	4.437	15,896,925	4.3950	2.75%
2021-06-24	0	5.450	5.450	5.460	5.450	5.700	17,912,000	99,444,414	5.5518	4.319	4.319	4.326	4.319	4.517	22,605,065	4.3992	-4.22%
2021-06-23	0	5.690	5.690	5.700	5.640	5.760	13,970,000	79,566,017	5.6955	4.509	4.509	4.517	4.469	4.564	17,630,234	4.5130	-0.87%
2021-06-22	0	5.740	5.740	5.750	5.610	5.940	18,717,372	107,651,457	5.7514	4.548	4.548	4.556	4.445	4.707	23,621,450	4.5574	-3.37%
2021-06-21	0	5.940	5.910	5.940	5.800	5.940	4,526,269	26,668,579	5.8920	4.707	4.683	4.707	4.596	4.707	5,712,182	4.6687	0.85%
2021-06-18	0	5.890	5.880	5.890	5.800	5.890	9,349,832	54,908,185	5.8726	4.667	4.659	4.667	4.596	4.667	11,799,551	4.6534	0.51%
2021-06-17	0	5.860	5.840	5.860	5.800	5.900	6,630,785	38,756,272	5.8449	4.643	4.628	4.643	4.596	4.675	8,368,095	4.6314	0.51%
2021-06-16	0	5.830	5.830	5.840	5.830	5.920	8,444,481	49,593,897	5.8729	4.620	4.620	4.628	4.620	4.691	10,656,992	4.6536	-1.35%
2021-06-15	0	5.910	5.900	5.910	5.830	5.950	6,149,810	36,245,047	5.8937	4.683	4.675	4.683	4.620	4.715	7,761,102	4.6701	-0.17%
2021-06-11	0	5.920	5.900	5.920	5.850	5.950	5,829,855	34,468,354	5.9124	4.691	4.675	4.691	4.635	4.715	7,357,316	4.6849	0.68%
2021-06-10	0	5.880	5.870	5.880	5.830	5.890	4,641,547	27,238,636	5.8684	4.659	4.651	4.659	4.620	4.667	5,857,664	4.6501	0.51%
2021-06-09	0	5.850	5.850	5.860	5.840	5.930	7,012,041	41,164,239	5.8705	4.635	4.635	4.643	4.628	4.699	8,849,243	4.6517	-0.68%
2021-06-08	0	5.890	5.880	5.890	5.830	5.930	4,655,832	27,340,799	5.8724	4.667	4.659	4.667	4.620	4.699	5,875,691	4.6532	0.34%
2021-06-07	0	5.870	5.860	5.870	5.840	5.930	4,863,546	28,612,961	5.8831	4.651	4.643	4.651	4.628	4.699	6,137,828	4.6617	-0.17%
2021-06-04	0	5.880	5.870	5.880	5.830	6.030	6,743,359	39,812,013	5.9039	4.659	4.651	4.659	4.620	4.778	8,510,165	4.6782	-1.84%
2021-06-03	0	5.990	5.960	5.990	5.920	5.990	6,828,163	40,769,339	5.9708	4.746	4.723	4.746	4.691	4.746	8,617,188	4.7312	0.84%
2021-06-02	0	5.940	5.930	5.940	5.760	5.940	11,305,214	66,681,292	5.8983	4.707	4.699	4.707	4.564	4.707	14,267,256	4.6737	2.41%
2021-06-01	0	5.800	5.800	5.810	5.720	5.810	7,767,000	44,833,300	5.7723	4.596	4.596	4.604	4.532	4.604	9,802,006	4.5739	0.52%
2021-05-31	0	5.770	5.760	5.770	5.700	5.780	7,735,000	44,546,115	5.7590	4.572	4.564	4.572	4.517	4.580	9,761,622	4.5634	0.17%
2021-05-28	0	5.760	5.750	5.760	5.720	5.800	8,617,659	49,749,339	5.7730	4.564	4.556	4.564	4.532	4.596	10,875,544	4.5744	0.00%
2021-05-27	0	5.760	5.750	5.760	5.590	5.760	18,862,217	108,257,931	5.7394	4.564	4.556	4.564	4.429	4.564	23,804,245	4.5478	2.13%
2021-05-26	0	5.640	5.640	5.650	5.630	5.750	13,143,211	74,570,441	5.6737	4.469	4.469	4.477	4.461	4.556	16,586,821	4.4958	-1.91%
2021-05-25	0	5.750	5.740	5.750	5.710	5.770	3,430,600	19,705,894	5.7442	4.556	4.548	4.556	4.525	4.572	4,329,440	4.5516	0.00%
2021-05-24	0	5.750	5.740	5.750	5.740	5.780	2,680,700	15,427,593	5.7551	4.556	4.548	4.556	4.548	4.580	3,383,061	4.5602	-0.17%
2021-05-21	0	5.760	5.760	5.780	5.750	5.820	6,682,285	38,585,018	5.7742	4.564	4.564	4.580	4.556	4.612	8,433,089	4.5754	0.00%
2021-05-20	0	5.760	5.750	5.760	5.640	5.800	7,824,000	44,923,660	5.7418	4.564	4.556	4.564	4.469	4.596	9,873,941	4.5497	-1.03%
2021-05-18	0	5.820	5.810	5.820	5.730	5.830	5,224,456	30,276,066	5.7951	4.612	4.604	4.612	4.540	4.620	6,593,299	4.5919	0.69%
2021-05-17	0	5.780	5.770	5.780	5.760	5.830	3,732,489	21,595,744	5.7859	4.580	4.572	4.580	4.564	4.620	4,710,426	4.5847	0.17%
2021-05-14	0	5.770	5.770	5.780	5.700	5.800	4,330,145	24,993,904	5.7721	4.572	4.572	4.580	4.517	4.596	5,464,672	4.5737	1.05%
2021-05-13	0	5.710	5.710	5.720	5.700	5.810	7,814,046	44,845,354	5.7391	4.525	4.525	4.532	4.517	4.604	9,861,379	4.5476	-1.72%
2021-05-12	0	5.810	5.810	5.820	5.750	5.840	5,882,037	34,050,372	5.7889	4.604	4.604	4.612	4.556	4.628	7,423,170	4.5870	0.52%
2021-05-11	0	5.780	5.780	5.790	5.680	5.790	7,464,052	42,962,683	5.7559	4.580	4.580	4.588	4.501	4.588	9,419,684	4.5609	-0.34%
2021-05-10	0	5.800	5.790	5.800	5.740	5.850	6,752,141	39,030,207	5.7804	4.596	4.588	4.596	4.548	4.635	8,521,247	4.5803	0.00%
2021-05-07	0	5.800	5.790	5.800	5.720	5.810	8,047,972	46,498,543	5.7777	4.596	4.588	4.596	4.532	4.604	10,156,595	4.5782	1.22%
2021-05-06	0	5.730	5.720	5.730	5.610	5.730	13,232,882	75,338,867	5.6933	4.540	4.532	4.540	4.445	4.540	16,699,986	4.5113	1.78%
2021-05-05	0	5.630	5.630	5.640	5.600	5.700	5,812,519	32,737,429	5.6322	4.461	4.461	4.469	4.437	4.517	7,335,438	4.4629	0.00%
2021-05-04	0	5.630	5.620	5.630	5.580	5.660	5,791,294	32,556,131	5.6216	4.461	4.453	4.461	4.422	4.485	7,308,652	4.4545	0.00%
2021-05-03	0	5.630	5.620	5.630	5.580	5.660	4,341,504	24,439,252	5.6292	4.461	4.453	4.461	4.422	4.485	5,479,007	4.4605	0.00%
2021-04-30	0	5.630	5.630	5.640	5.620	5.740	11,263,901	63,626,230	5.6487	4.461	4.461	4.469	4.453	4.548	14,215,119	4.4760	-1.92%
2021-04-29	0	5.740	5.730	5.740	5.620	5.740	6,740,255	38,542,106	5.7182	4.548	4.540	4.548	4.453	4.548	8,506,247	4.5310	1.95%
2021-04-28	0	5.630	5.620	5.630	5.570	5.650	9,288,463	52,226,269	5.6227	4.461	4.453	4.461	4.414	4.477	11,722,103	4.4554	0.00%
2021-04-27	0	5.630	5.620	5.630	5.570	5.670	10,191,036	57,346,276	5.6271	4.461	4.453	4.461	4.414	4.493	12,861,156	4.4589	-0.71%
2021-04-26	0	5.670	5.660	5.670	5.620	5.760	17,334,843	98,394,251	5.6761	4.493	4.485	4.493	4.453	4.564	21,876,689	4.4977	-1.56%
2021-04-23	0	5.760	5.750	5.760	5.710	5.810	15,124,599	86,933,888	5.7478	4.564	4.556	4.564	4.525	4.604	19,087,346	4.5545	0.35%
2021-04-22	0	5.740	5.740	5.750	5.700	5.800	10,803,353	61,933,267	5.7328	4.548	4.548	4.556	4.517	4.596	13,633,904	4.5426	-0.69%
2021-04-21	0	5.780	5.780	5.790	5.750	5.900	8,794,628	51,023,958	5.8017	4.580	4.580	4.588	4.556	4.675	11,098,880	4.5972	-2.03%
2021-04-20	0	5.900	5.890	5.900	5.860	5.940	6,827,672	40,244,899	5.8944	4.675	4.667	4.675	4.643	4.707	8,616,568	4.6706	0.17%
2021-04-19	0	5.890	5.880	5.890	5.840	5.960	4,806,615	28,290,117	5.8857	4.667	4.659	4.667	4.628	4.723	6,065,981	4.6637	0.00%
2021-04-16	0	5.890	5.880	5.890	5.750	5.900	8,054,000	47,179,770	5.8579	4.667	4.659	4.667	4.556	4.675	10,164,202	4.6418	1.55%
2021-04-15	0	5.800	5.800	5.810	5.710	5.810	9,337,151	53,746,966	5.7562	4.596	4.596	4.604	4.525	4.604	11,783,548	4.5612	0.35%
2021-04-14	0	5.780	5.770	5.780	5.680	5.780	5,687,954	32,656,966	5.7414	4.580	4.572	4.580	4.501	4.580	7,178,236	4.5494	1.05%
2021-04-13	0	5.720	5.720	5.740	5.710	5.850	17,132,578	98,766,616	5.7648	4.532	4.532	4.548	4.525	4.635	21,621,429	4.5680	-2.05%
2021-04-12	0	5.840	5.840	5.850	5.790	5.870	5,651,935	33,034,339	5.8448	4.628	4.628	4.635	4.588	4.651	7,132,780	4.6313	-0.85%
2021-04-09	0	5.890	5.880	5.890	5.810	5.900	9,912,287	58,224,261	5.8739	4.667	4.659	4.667	4.604	4.675	12,509,373	4.6545	0.86%
2021-04-08	0	5.840	5.840	5.850	5.820	5.950	11,839,932	69,415,717	5.8628	4.628	4.628	4.635	4.612	4.715	14,942,074	4.6457	-1.35%
2021-04-07	0	5.920	5.900	5.920	5.800	5.920	10,588,037	62,178,717	5.8725	4.691	4.675	4.691	4.596	4.691	13,362,174	4.6533	1.20%
2021-04-01	0	5.850	5.840	5.850	5.800	5.970	9,797,364	57,372,394	5.8559	4.635	4.628	4.635	4.596	4.731	12,364,339	4.6402	0.34%
2021-03-31	0	5.830	5.810	5.830	5.800	5.940	17,223,852	100,521,558	5.8362	4.620	4.604	4.620	4.596	4.707	21,736,617	4.6245	-2.18%
2021-03-30	0	5.960	5.950	5.960	5.800	5.990	16,787,908	99,810,412	5.9454	4.723	4.715	4.723	4.596	4.746	21,186,453	4.7110	1.71%
2021-03-29	0	5.860	5.850	5.860	5.710	5.880	7,168,361	41,905,090	5.8458	4.643	4.635	4.643	4.525	4.659	9,046,520	4.6322	2.09%
2021-03-26	0	5.740	5.730	5.740	5.650	5.760	17,555,695	100,185,243	5.7067	4.548	4.540	4.548	4.477	4.564	22,155,406	4.5219	-0.35%
2021-03-25	0	5.760	5.750	5.760	5.670	5.910	14,153,351	81,166,556	5.7348	4.564	4.556	4.564	4.493	4.683	17,861,624	4.5442	-2.54%
2021-03-24	0	5.910	5.900	5.910	5.680	5.910	12,916,298	75,667,973	5.8583	4.683	4.675	4.683	4.501	4.683	16,300,455	4.6421	2.07%
2021-03-23	0	5.790	5.790	5.800	5.640	5.930	29,066,147	167,030,891	5.7466	4.588	4.588	4.596	4.469	4.699	36,681,674	4.5535	-3.34%
2021-03-22	0	5.990	5.980	5.990	5.960	6.160	9,526,730	57,206,310	6.0048	4.746	4.738	4.746	4.723	4.881	12,022,798	4.7582	-3.23%
2021-03-19	0	6.190	6.180	6.190	5.980	6.200	22,599,865	139,227,611	6.1606	4.905	4.897	4.905	4.738	4.913	28,521,182	4.8816	2.15%
2021-03-18	0	6.060	6.060	6.070	6.020	6.150	11,332,610	68,737,648	6.0655	4.802	4.802	4.810	4.770	4.873	14,301,830	4.8062	1.00%
2021-03-17	0	6.000	6.000	6.010	5.960	6.100	14,531,105	87,077,619	5.9925	4.754	4.754	4.762	4.723	4.834	18,338,353	4.7484	-0.66%
2021-03-16	0	6.040	6.040	6.050	5.990	6.080	10,872,331	65,646,921	6.0380	4.786	4.786	4.794	4.746	4.818	13,720,955	4.7844	0.67%
2021-03-15	0	6.000	5.990	6.000	5.860	6.010	6,022,335	36,010,789	5.9795	4.754	4.746	4.754	4.643	4.762	7,600,227	4.7381	1.69%
2021-03-12	0	5.900	5.890	5.900	5.870	6.040	11,412,052	67,751,523	5.9368	4.675	4.667	4.675	4.651	4.786	14,402,087	4.7043	-1.50%
2021-03-11	0	5.990	5.970	5.990	5.910	6.030	11,265,763	67,211,293	5.9660	4.746	4.731	4.746	4.683	4.778	14,217,469	4.7274	0.50%
2021-03-10	0	5.960	5.960	5.970	5.810	5.960	14,979,780	88,476,083	5.9064	4.723	4.723	4.731	4.604	4.723	18,904,583	4.6801	-0.33%
2021-03-09	0	5.980	5.970	5.980	5.740	5.990	16,129,697	95,655,045	5.9304	4.738	4.731	4.738	4.548	4.746	20,355,786	4.6992	2.93%
2021-03-08	0	5.810	5.800	5.810	5.720	5.870	13,664,230	79,057,425	5.7857	4.604	4.596	4.604	4.532	4.651	17,244,350	4.5845	-0.68%
2021-03-05	0	5.850	5.850	5.860	5.650	5.880	24,831,804	144,330,258	5.8123	4.635	4.635	4.643	4.477	4.659	31,337,904	4.6056	0.69%
2021-03-04	0	5.810	5.800	5.810	5.640	5.840	28,081,046	161,695,836	5.7582	4.604	4.596	4.604	4.469	4.628	35,438,470	4.5627	1.40%
2021-03-03	0	5.730	5.710	5.730	5.640	5.730	11,512,487	65,601,575	5.6983	4.540	4.525	4.540	4.469	4.540	14,528,836	4.5153	1.60%
2021-03-02	0	5.640	5.640	5.650	5.590	5.690	9,598,979	54,155,051	5.6418	4.469	4.469	4.477	4.429	4.509	12,113,976	4.4705	0.53%
2021-03-01	0	5.610	5.600	5.610	5.590	5.730	15,213,032	85,734,687	5.6356	4.445	4.437	4.445	4.429	4.540	19,198,949	4.4656	0.18%
2021-02-26	0	5.600	5.600	5.620	5.580	5.750	32,017,429	180,381,243	5.6338	4.437	4.437	4.453	4.422	4.556	40,406,211	4.4642	-2.78%
2021-02-25	0	5.760	5.760	5.770	5.710	5.810	18,059,600	103,905,699	5.7535	4.564	4.564	4.572	4.525	4.604	22,791,337	4.5590	-0.52%
2021-02-24	0	5.790	5.790	5.800	5.680	5.850	27,671,153	159,423,871	5.7614	4.588	4.588	4.596	4.501	4.635	34,921,182	4.5652	-0.52%
2021-02-23	0	5.820	5.820	5.830	5.760	5.930	14,498,090	84,730,955	5.8443	4.612	4.612	4.620	4.564	4.699	18,296,687	4.6309	-1.02%
2021-02-22	0	5.880	5.880	5.890	5.880	6.030	18,006,068	106,484,799	5.9138	4.659	4.659	4.667	4.659	4.778	22,723,779	4.6861	-2.65%
2021-02-19	0	6.040	6.030	6.040	5.870	6.040	25,426,354	152,627,829	6.0027	4.786	4.778	4.786	4.651	4.786	32,088,230	4.7565	2.55%
2021-02-18	0	5.890	5.890	5.900	5.830	5.960	16,909,296	99,800,075	5.9021	4.667	4.667	4.675	4.620	4.723	21,339,646	4.6767	1.20%
2021-02-17	0	5.820	5.820	5.830	5.770	5.880	10,888,181	63,428,342	5.8254	4.612	4.612	4.620	4.572	4.659	13,740,958	4.6160	-0.68%
2021-02-16	0	5.860	5.850	5.860	5.760	5.900	11,376,056	66,504,301	5.8460	4.643	4.635	4.643	4.564	4.675	14,356,659	4.6323	1.56%
2021-02-11	0	5.770	5.760	5.770	5.650	5.800	10,230,616	58,837,284	5.7511	4.572	4.564	4.572	4.477	4.596	12,911,106	4.5571	2.12%
2021-02-10	0	5.650	5.630	5.650	5.580	5.650	12,370,000	69,549,705	5.6224	4.477	4.461	4.477	4.422	4.477	15,611,023	4.4552	1.07%
2021-02-09	0	5.590	5.580	5.590	5.550	5.600	12,524,349	69,874,011	5.5791	4.429	4.422	4.429	4.398	4.437	15,805,813	4.4208	0.18%
2021-02-08	0	5.580	5.580	5.590	5.520	5.630	18,977,628	105,951,020	5.5829	4.422	4.422	4.429	4.374	4.461	23,949,895	4.4239	0.18%
2021-02-05	0	5.570	5.570	5.580	5.520	5.630	15,022,532	83,351,723	5.5484	4.414	4.414	4.422	4.374	4.461	18,958,537	4.3965	-0.54%
2021-02-04	0	5.600	5.590	5.600	5.540	5.710	14,839,973	83,368,254	5.6178	4.437	4.429	4.437	4.390	4.525	18,728,146	4.4515	0.54%
2021-02-03	0	5.570	5.570	5.580	5.510	5.640	19,812,735	110,166,899	5.5604	4.414	4.414	4.422	4.366	4.469	25,003,805	4.4060	0.36%
2021-02-02	0	5.550	5.550	5.560	5.510	5.690	26,840,054	149,612,496	5.5742	4.398	4.398	4.406	4.366	4.509	33,872,329	4.4170	-1.60%
2021-02-01	0	5.640	5.630	5.640	5.550	5.760	18,609,893	105,402,502	5.6638	4.469	4.461	4.469	4.398	4.564	23,485,811	4.4879	1.08%
2021-01-29	0	5.580	5.580	5.620	5.560	6.070	34,839,536	198,523,376	5.6982	4.422	4.422	4.453	4.406	4.810	43,967,729	4.5152	-6.06%
2021-01-28	0	5.940	5.930	5.940	5.570	6.250	95,949,046	574,386,230	5.9864	4.707	4.699	4.707	4.414	4.952	121,088,343	4.7435	6.26%
2021-01-27	0	5.590	5.590	5.600	5.470	5.670	29,623,210	164,995,206	5.5698	4.429	4.429	4.437	4.334	4.493	37,384,691	4.4134	2.19%
2021-01-26	0	5.470	5.460	5.470	5.360	5.500	17,818,040	97,061,848	5.4474	4.334	4.326	4.334	4.247	4.358	22,486,487	4.3165	1.11%
2021-01-25	0	5.410	5.400	5.410	5.300	5.430	19,947,331	107,501,248	5.3893	4.287	4.279	4.287	4.200	4.303	25,173,666	4.2704	0.19%
2021-01-22	0	5.400	5.390	5.400	5.360	5.430	17,159,891	92,592,003	5.3958	4.279	4.271	4.279	4.247	4.303	21,655,898	4.2756	-0.18%
2021-01-21	0	5.410	5.400	5.410	5.410	5.500	25,390,333	137,944,781	5.4330	4.287	4.279	4.287	4.287	4.358	32,042,772	4.3050	-1.46%
2021-01-20	0	5.490	5.490	5.500	5.460	5.600	29,753,467	163,850,745	5.5069	4.350	4.350	4.358	4.326	4.437	37,549,076	4.3636	0.37%
2021-01-19	0	5.470	5.470	5.480	5.470	5.540	13,424,940	73,663,916	5.4871	4.334	4.334	4.342	4.334	4.390	16,942,365	4.3479	-0.18%
2021-01-18	0	5.480	5.470	5.480	5.350	5.510	19,679,619	107,683,425	5.4718	4.342	4.334	4.342	4.239	4.366	24,835,812	4.3358	0.00%
2021-01-15	0	5.480	5.480	5.490	5.450	5.700	22,243,593	123,377,442	5.5467	4.342	4.342	4.350	4.319	4.517	28,071,564	4.3951	-3.01%
2021-01-14	0	5.650	5.650	5.660	5.570	5.690	15,760,450	89,009,125	5.6476	4.477	4.477	4.485	4.414	4.509	19,889,794	4.4751	-0.35%
2021-01-13	0	5.670	5.650	5.670	5.630	5.810	9,798,754	55,513,962	5.6654	4.493	4.477	4.493	4.461	4.604	12,366,094	4.4892	-1.56%
2021-01-12	0	5.760	5.760	5.770	5.760	5.870	12,276,527	71,043,909	5.7870	4.564	4.564	4.572	4.564	4.651	15,493,060	4.5855	-0.17%
2021-01-11	0	5.770	5.750	5.770	5.640	5.790	11,437,057	65,692,763	5.7439	4.572	4.556	4.572	4.469	4.588	14,433,643	4.5514	1.76%
2021-01-08	0	5.670	5.660	5.670	5.570	5.710	11,556,322	65,447,404	5.6633	4.493	4.485	4.493	4.414	4.525	14,584,156	4.4876	1.43%
2021-01-07	0	5.590	5.580	5.590	5.570	5.780	14,211,235	79,925,171	5.6241	4.429	4.422	4.429	4.414	4.580	17,934,674	4.4565	-3.29%
2021-01-06	0	5.780	5.780	5.790	5.750	6.000	11,500,133	66,873,786	5.8150	4.580	4.580	4.588	4.556	4.754	14,513,245	4.6078	-2.86%
2021-01-05	0	5.950	5.930	5.950	5.700	5.950	20,908,713	122,676,787	5.8673	4.715	4.699	4.715	4.517	4.715	26,386,937	4.6491	5.68%
2021-01-04	0	5.630	5.620	5.630	5.550	5.660	8,781,000	49,360,027	5.6212	4.461	4.453	4.461	4.398	4.485	11,081,681	4.4542	0.36%
2020-12-31	0	5.610	5.600	5.610	5.550	5.680	5,996,645	33,670,981	5.6150	4.445	4.437	4.445	4.398	4.501	7,567,806	4.4492	0.18%
2020-12-30	0	5.600	5.590	5.600	5.460	5.620	9,739,760	54,290,837	5.5741	4.437	4.429	4.437	4.326	4.453	12,291,643	4.4169	1.82%
2020-12-29	0	5.500	5.500	5.510	5.450	5.560	6,084,000	33,379,570	5.4865	4.358	4.358	4.366	4.319	4.406	7,678,049	4.3474	0.18%
2020-12-28	0	5.490	5.490	5.500	5.410	5.550	10,559,173	57,949,221	5.4880	4.350	4.350	4.358	4.287	4.398	13,325,748	4.3487	-0.18%
2020-12-24	0	5.500	5.500	5.510	5.500	5.570	3,038,871	16,807,238	5.5308	4.358	4.358	4.366	4.358	4.414	3,835,076	4.3825	-0.54%
2020-12-23	0	5.530	5.500	5.530	5.460	5.620	9,358,700	51,607,596	5.5144	4.382	4.358	4.382	4.326	4.453	11,810,743	4.3695	-0.72%
2020-12-22	0	5.570	5.550	5.570	5.480	5.580	15,114,755	83,821,698	5.5457	4.414	4.398	4.414	4.342	4.422	19,074,923	4.3943	0.72%
2020-12-21	0	5.530	5.520	5.530	5.490	5.650	9,502,632	52,568,033	5.5319	4.382	4.374	4.382	4.350	4.477	11,992,386	4.3835	-0.54%
2020-12-18	0	5.560	5.550	5.560	5.540	5.660	15,693,487	87,368,867	5.5672	4.406	4.398	4.406	4.390	4.485	19,805,286	4.4114	-1.24%
2020-12-17	0	5.630	5.610	5.630	5.490	5.630	17,159,750	95,525,943	5.5669	4.461	4.445	4.461	4.350	4.461	21,655,720	4.4111	1.08%
2020-12-16	0	5.570	5.570	5.590	5.560	5.670	11,386,903	63,613,790	5.5866	4.414	4.414	4.429	4.406	4.493	14,370,348	4.4267	-0.71%
2020-12-15	0	5.610	5.610	5.640	5.570	5.680	12,265,481	68,993,766	5.6250	4.445	4.445	4.469	4.414	4.501	15,479,120	4.4572	0.54%
2020-12-14	0	5.580	5.580	5.590	5.480	5.600	13,926,180	77,442,796	5.5610	4.422	4.422	4.429	4.342	4.437	17,574,933	4.4064	-0.18%
2020-12-11	0	5.590	5.590	5.600	5.450	5.650	21,500,736	120,048,207	5.5834	4.429	4.429	4.437	4.319	4.477	27,134,074	4.4243	2.76%
2020-12-10	0	5.440	5.440	5.450	5.390	5.490	12,152,000	66,085,550	5.4382	4.311	4.311	4.319	4.271	4.350	15,335,906	4.3092	-0.55%
2020-12-09	0	5.470	5.470	5.480	5.410	5.490	17,124,235	93,440,736	5.4566	4.334	4.334	4.342	4.287	4.350	21,610,900	4.3238	0.18%
2020-12-08	0	5.460	5.460	5.470	5.450	5.650	17,803,015	97,905,049	5.4994	4.326	4.326	4.334	4.319	4.477	22,467,525	4.3576	-1.09%
2020-12-07	0	5.520	5.520	5.530	5.330	5.580	41,935,374	229,064,368	5.4623	4.374	4.374	4.382	4.223	4.422	52,922,725	4.3283	-0.36%
2020-12-04	0	5.540	5.540	5.550	5.370	5.540	88,731,450	488,614,023	5.5067	4.390	4.390	4.398	4.255	4.390	111,979,689	4.3634	2.40%
2020-12-03	0	5.410	5.400	5.410	5.320	5.450	23,930,203	128,898,215	5.3864	4.287	4.279	4.287	4.216	4.319	30,200,078	4.2681	1.32%
2020-12-02	0	5.390	5.380	5.390	5.380	5.480	23,950,000	129,808,240	5.4200	4.231	4.223	4.231	4.223	4.302	30,510,353	4.2546	0.75%
2020-12-01	0	5.350	5.340	5.350	5.280	5.390	21,496,153	115,337,690	5.3655	4.200	4.192	4.200	4.145	4.231	27,384,352	4.2118	1.13%
2020-11-30	0	5.290	5.280	5.290	5.290	5.500	41,365,224	219,686,646	5.3109	4.153	4.145	4.153	4.153	4.317	52,695,933	4.1689	-2.58%
2020-11-27	0	5.430	5.420	5.430	5.390	5.490	14,273,114	77,552,298	5.4335	4.262	4.255	4.262	4.231	4.310	18,182,787	4.2651	-1.27%
2020-11-26	0	5.500	5.490	5.500	5.480	5.560	8,818,811	48,542,071	5.5044	4.317	4.310	4.317	4.302	4.364	11,234,448	4.3208	-1.26%
2020-11-25	0	5.570	5.560	5.570	5.550	5.730	19,789,880	111,369,801	5.6276	4.372	4.364	4.372	4.357	4.498	25,210,698	4.4176	-1.42%
2020-11-24	0	5.650	5.640	5.650	5.520	5.660	24,007,021	134,825,175	5.6161	4.435	4.427	4.435	4.333	4.443	30,582,993	4.4085	0.00%
2020-11-23	0	5.650	5.650	5.660	5.630	5.980	31,023,204	177,923,369	5.7352	4.435	4.435	4.443	4.419	4.694	39,521,040	4.5020	-5.52%
2020-11-20	0	5.980	5.960	5.980	5.670	5.980	52,997,470	312,044,795	5.8879	4.694	4.678	4.694	4.451	4.694	67,514,469	4.6219	5.47%
2020-11-19	0	5.670	5.670	5.690	5.360	5.790	94,122,840	534,461,280	5.6783	4.451	4.451	4.467	4.207	4.545	119,904,847	4.4574	4.61%
2020-11-18	0	5.420	5.420	5.430	5.300	5.550	32,034,626	174,075,320	5.4340	4.255	4.255	4.262	4.160	4.357	40,809,510	4.2656	2.46%
2020-11-17	0	5.290	5.290	5.300	5.180	5.340	14,979,601	79,356,504	5.2976	4.153	4.153	4.160	4.066	4.192	19,082,794	4.1585	2.12%
2020-11-16	0	5.180	5.170	5.180	5.130	5.230	12,488,576	64,552,937	5.1690	4.066	4.058	4.066	4.027	4.105	15,909,431	4.0575	-0.19%
2020-11-13	0	5.190	5.180	5.190	5.180	5.280	9,089,578	47,257,432	5.1991	4.074	4.066	4.074	4.066	4.145	11,579,384	4.0812	-2.08%
2020-11-12	0	5.300	5.300	5.310	5.260	5.410	18,012,994	95,948,433	5.3266	4.160	4.160	4.168	4.129	4.247	22,947,090	4.1813	-0.93%
2020-11-11	0	5.350	5.340	5.350	5.150	5.350	40,779,327	216,559,445	5.3105	4.200	4.192	4.200	4.043	4.200	51,949,548	4.1686	2.88%
2020-11-10	0	5.200	5.190	5.200	5.070	5.230	29,311,990	151,368,874	5.1641	4.082	4.074	4.082	3.980	4.105	37,341,093	4.0537	2.16%
2020-11-09	0	5.090	5.080	5.090	5.080	5.260	15,887,266	81,471,633	5.1281	3.996	3.988	3.996	3.988	4.129	20,239,085	4.0255	-2.30%
2020-11-06	0	5.210	5.190	5.210	5.160	5.250	9,165,558	47,634,544	5.1971	4.090	4.074	4.090	4.050	4.121	11,676,176	4.0796	-0.57%
2020-11-05	0	5.240	5.220	5.240	5.130	5.240	9,493,242	49,315,496	5.1948	4.113	4.098	4.113	4.027	4.113	12,093,619	4.0778	2.14%
2020-11-04	0	5.130	5.120	5.130	5.030	5.140	8,547,426	43,611,850	5.1023	4.027	4.019	4.027	3.948	4.035	10,888,726	4.0052	-0.39%
2020-11-03	0	5.150	5.150	5.160	5.080	5.200	6,574,762	33,864,810	5.1507	4.043	4.043	4.050	3.988	4.082	8,375,712	4.0432	1.18%
2020-11-02	0	5.090	5.090	5.100	5.070	5.200	8,115,095	41,491,334	5.1129	3.996	3.996	4.003	3.980	4.082	10,337,971	4.0135	-0.59%
2020-10-30	0	5.120	5.120	5.130	5.110	5.250	10,937,299	56,349,999	5.1521	4.019	4.019	4.027	4.011	4.121	13,933,230	4.0443	-2.66%
2020-10-29	0	5.260	5.250	5.260	5.160	5.280	9,557,172	50,015,399	5.2333	4.129	4.121	4.129	4.050	4.145	12,175,060	4.1080	0.00%
2020-10-28	0	5.260	5.250	5.260	5.200	5.400	11,468,492	60,397,822	5.2664	4.129	4.121	4.129	4.082	4.239	14,609,927	4.1340	-2.41%
2020-10-27	0	5.390	5.360	5.390	5.340	5.450	18,922,222	101,997,065	5.3903	4.231	4.207	4.231	4.192	4.278	24,105,373	4.2313	0.00%
2020-10-23	0	5.390	5.380	5.390	5.370	5.450	8,451,350	45,575,386	5.3927	4.231	4.223	4.231	4.215	4.278	10,766,333	4.2331	0.00%
2020-10-22	0	5.390	5.380	5.390	5.320	5.410	14,306,184	76,992,997	5.3818	4.231	4.223	4.231	4.176	4.247	18,224,916	4.2246	0.37%
2020-10-21	0	5.370	5.360	5.370	5.330	5.450	15,752,735	84,570,428	5.3686	4.215	4.207	4.215	4.184	4.278	20,067,704	4.2143	-1.10%
2020-10-20	0	5.430	5.430	5.440	5.390	5.510	15,104,044	82,144,944	5.4386	4.262	4.262	4.270	4.231	4.325	19,241,324	4.2692	0.37%
2020-10-19	0	5.410	5.400	5.410	5.400	5.510	8,936,646	48,745,649	5.4546	4.247	4.239	4.247	4.239	4.325	11,384,561	4.2817	-0.92%
2020-10-16	0	5.460	5.460	5.470	5.290	5.500	18,525,103	100,404,052	5.4199	4.286	4.286	4.294	4.153	4.317	23,599,475	4.2545	3.21%
2020-10-15	0	5.290	5.290	5.300	5.230	5.320	15,310,555	80,801,952	5.2775	4.153	4.153	4.160	4.105	4.176	19,504,403	4.1428	0.00%
2020-10-14	0	5.290	5.280	5.290	5.200	5.310	29,349,096	154,602,764	5.2677	4.153	4.145	4.153	4.082	4.168	37,388,363	4.1351	1.54%
2020-10-12	0	5.210	5.200	5.210	5.190	5.270	30,455,277	159,127,303	5.2250	4.090	4.082	4.090	4.074	4.137	38,797,547	4.1015	-0.76%
2020-10-09	0	5.250	5.250	5.260	5.170	5.290	30,240,000	158,113,197	5.2286	4.121	4.121	4.129	4.058	4.153	38,523,302	4.1044	0.00%
2020-10-08	0	5.250	5.250	5.260	5.160	5.260	30,155,771	157,293,509	5.2160	4.121	4.121	4.129	4.050	4.129	38,416,001	4.0945	-0.38%
2020-10-07	0	5.270	5.270	5.290	5.260	5.310	20,480,828	108,250,096	5.2854	4.137	4.137	4.153	4.129	4.168	26,090,910	4.1490	-1.50%
2020-10-06	0	5.350	5.340	5.350	5.290	5.410	22,614,009	120,407,919	5.3245	4.200	4.192	4.200	4.153	4.247	28,808,409	4.1796	0.38%
2020-10-05	0	5.330	5.330	5.340	5.310	5.470	16,519,078	88,444,437	5.3541	4.184	4.184	4.192	4.168	4.294	21,043,963	4.2028	-0.93%
2020-09-30	0	5.380	5.370	5.380	5.350	5.540	15,889,262	86,327,661	5.4331	4.223	4.215	4.223	4.200	4.349	20,241,628	4.2649	1.51%
2020-09-29	0	5.300	5.290	5.300	5.250	5.370	13,083,500	69,683,479	5.3261	4.160	4.153	4.160	4.121	4.215	16,667,315	4.1808	-0.38%
2020-09-28	0	5.320	5.320	5.350	5.250	5.350	7,618,786	40,553,834	5.3229	4.176	4.176	4.200	4.121	4.200	9,705,714	4.1783	0.38%
2020-09-25	0	5.300	5.300	5.310	5.260	5.350	15,553,129	82,403,370	5.2982	4.160	4.160	4.168	4.129	4.200	19,813,422	4.1590	0.38%
2020-09-24	0	5.280	5.280	5.290	5.180	5.300	15,204,688	79,744,104	5.2447	4.145	4.145	4.153	4.066	4.160	19,369,537	4.1170	0.76%
2020-09-23	0	5.240	5.240	5.270	5.200	5.280	10,540,441	55,197,560	5.2367	4.113	4.113	4.137	4.082	4.145	13,427,665	4.1107	-0.95%
2020-09-22	0	5.290	5.270	5.290	5.240	5.330	12,389,961	65,535,802	5.2894	4.153	4.137	4.153	4.113	4.184	15,783,803	4.1521	0.95%
2020-09-21	0	5.240	5.230	5.240	5.180	5.390	18,797,219	98,343,832	5.2318	4.113	4.105	4.113	4.066	4.231	23,946,129	4.1069	-2.06%
2020-09-18	0	5.350	5.350	5.360	5.320	5.430	11,324,504	60,745,999	5.3641	4.200	4.200	4.207	4.176	4.262	14,426,498	4.2107	-0.56%
2020-09-17	0	5.380	5.370	5.380	5.210	5.380	25,347,604	135,183,717	5.3332	4.223	4.215	4.223	4.090	4.223	32,290,787	4.1864	0.94%
2020-09-16	0	5.330	5.330	5.340	5.290	5.450	30,247,000	162,236,830	5.3637	4.184	4.184	4.192	4.153	4.278	38,532,219	4.2104	-2.20%
2020-09-15	0	5.450	5.440	5.450	5.370	5.480	6,800,098	36,952,745	5.4341	4.278	4.270	4.278	4.215	4.302	8,662,772	4.2657	0.93%
2020-09-14	0	5.400	5.400	5.410	5.360	5.440	8,596,000	46,454,865	5.4042	4.239	4.239	4.247	4.207	4.270	10,950,605	4.2422	0.00%
2020-09-11	0	5.400	5.400	5.410	5.380	5.430	9,226,602	49,869,199	5.4049	4.239	4.239	4.247	4.223	4.262	11,753,941	4.2428	-0.55%
2020-09-10	0	5.430	5.420	5.430	5.350	5.440	23,045,904	124,764,068	5.4137	4.262	4.255	4.262	4.200	4.270	29,358,608	4.2497	-0.18%
2020-09-09	0	5.440	5.440	5.450	5.380	5.500	26,952,500	146,719,178	5.4436	4.270	4.270	4.278	4.223	4.317	34,335,294	4.2731	-1.27%
2020-09-08	0	5.510	5.500	5.510	5.450	5.600	15,670,000	86,243,498	5.5037	4.325	4.317	4.325	4.278	4.396	19,962,306	4.3203	-0.36%
2020-09-07	0	5.530	5.520	5.530	5.460	5.680	72,611,792	403,391,610	5.5555	4.341	4.333	4.341	4.286	4.459	92,501,521	4.3609	-0.54%
2020-09-04	0	5.560	5.560	5.570	5.380	5.560	133,931,102	741,391,416	5.5356	4.364	4.364	4.372	4.223	4.364	170,617,337	4.3453	2.58%
2020-09-03	0	5.420	5.420	5.430	5.330	5.440	39,560,000	213,459,876	5.3959	4.255	4.255	4.262	4.184	4.270	50,396,224	4.2356	-0.18%
2020-09-02	0	5.430	5.430	5.440	5.330	5.470	34,178,007	184,556,998	5.3999	4.262	4.262	4.270	4.184	4.294	43,540,003	4.2388	0.74%
2020-09-01	0	5.390	5.390	5.400	5.310	5.450	36,127,368	194,347,148	5.3795	4.231	4.231	4.239	4.168	4.278	46,023,330	4.2228	1.32%
2020-08-31	0	5.320	5.320	5.380	5.310	5.590	47,290,964	256,227,094	5.4181	4.176	4.176	4.223	4.168	4.388	60,244,844	4.2531	-1.85%
2020-08-28	0	5.420	5.410	5.420	5.260	5.490	27,006,228	145,924,834	5.4034	4.255	4.247	4.255	4.129	4.310	34,403,739	4.2415	1.50%
2020-08-27	0	5.340	5.330	5.340	5.310	5.440	24,411,631	130,360,705	5.3401	4.192	4.184	4.192	4.168	4.270	31,098,434	4.1919	-1.84%
2020-08-26	0	5.440	5.430	5.440	5.370	5.480	18,893,364	102,473,063	5.4238	4.270	4.262	4.270	4.215	4.302	24,068,610	4.2575	0.00%
2020-08-25	0	5.440	5.430	5.440	5.340	5.530	23,515,560	127,217,454	5.4099	4.270	4.262	4.270	4.192	4.341	29,956,912	4.2467	0.18%
2020-08-24	0	5.430	5.420	5.430	5.420	5.510	12,056,105	65,842,792	5.4614	4.262	4.255	4.262	4.255	4.325	15,358,498	4.2871	0.00%
2020-08-21	0	5.430	5.420	5.430	5.330	5.560	19,034,565	103,096,080	5.4163	4.262	4.255	4.262	4.184	4.364	24,248,489	4.2516	0.74%
2020-08-20	0	5.390	5.380	5.390	5.170	5.470	37,034,723	195,595,239	5.2814	4.231	4.223	4.231	4.058	4.294	47,179,227	4.1458	-0.87%
2020-08-19	0	5.710	5.700	5.710	5.700	5.800	18,850,937	107,932,714	5.7256	4.268	4.261	4.268	4.261	4.335	25,218,977	4.2798	-0.35%
2020-08-18	0	5.730	5.720	5.730	5.700	5.800	19,594,889	112,649,642	5.7489	4.283	4.276	4.283	4.261	4.335	26,214,244	4.2973	0.70%
2020-08-17	0	5.690	5.690	5.700	5.690	5.850	24,978,138	143,264,764	5.7356	4.253	4.253	4.261	4.253	4.373	33,416,010	4.2873	-3.23%
2020-08-14	0	5.880	5.870	5.880	5.830	5.930	12,977,419	76,305,792	5.8799	4.395	4.388	4.395	4.358	4.433	17,361,325	4.3952	-0.34%
2020-08-13	0	5.900	5.890	5.900	5.750	5.900	14,143,174	82,902,423	5.8617	4.410	4.403	4.410	4.298	4.410	18,920,884	4.3815	2.08%
2020-08-12	0	5.780	5.780	5.790	5.720	5.820	11,724,000	67,708,810	5.7752	4.320	4.320	4.328	4.276	4.350	15,684,488	4.3169	0.00%
2020-08-11	0	5.780	5.780	5.790	5.770	5.920	9,223,686	53,744,954	5.8268	4.320	4.320	4.328	4.313	4.425	12,339,542	4.3555	0.70%
2020-08-10	0	5.740	5.730	5.740	5.710	5.790	5,652,881	32,481,208	5.7460	4.291	4.283	4.291	4.268	4.328	7,562,482	4.2950	-0.86%
2020-08-07	0	5.790	5.780	5.790	5.720	5.890	8,952,500	51,738,098	5.7792	4.328	4.320	4.328	4.276	4.403	11,976,747	4.3199	-0.69%
2020-08-06	0	5.830	5.830	5.840	5.760	5.970	11,212,573	65,311,378	5.8248	4.358	4.358	4.365	4.306	4.463	15,000,295	4.3540	-0.51%
2020-08-05	0	5.860	5.860	5.870	5.720	5.900	9,864,754	57,648,157	5.8439	4.380	4.380	4.388	4.276	4.410	13,197,169	4.3682	2.45%
2020-08-04	0	5.720	5.720	5.740	5.700	5.780	15,050,000	86,433,470	5.7431	4.276	4.276	4.291	4.261	4.320	20,134,045	4.2929	1.24%
2020-08-03	0	5.650	5.640	5.650	5.610	5.780	15,209,354	86,244,595	5.6705	4.223	4.216	4.223	4.193	4.320	20,347,230	4.2386	-1.40%
2020-07-31	0	5.730	5.720	5.730	5.730	5.890	16,069,583	92,624,707	5.7640	4.283	4.276	4.283	4.283	4.403	21,498,053	4.3085	-1.38%
2020-07-30	0	5.810	5.810	5.820	5.810	5.960	22,388,597	131,811,419	5.8874	4.343	4.343	4.350	4.343	4.455	29,951,695	4.4008	-2.68%
2020-07-29	0	5.970	5.960	5.970	5.920	6.040	6,366,364	37,975,616	5.9650	4.463	4.455	4.463	4.425	4.515	8,516,987	4.4588	0.17%
2020-07-28	0	5.960	5.950	5.960	5.930	6.080	13,391,516	80,294,539	5.9959	4.455	4.448	4.455	4.433	4.545	17,915,308	4.4819	0.85%
2020-07-27	0	5.910	5.900	5.910	5.830	5.960	18,348,909	108,290,956	5.9018	4.418	4.410	4.418	4.358	4.455	24,547,359	4.4115	2.07%
2020-07-24	0	5.790	5.780	5.790	5.770	6.000	15,415,000	90,154,500	5.8485	4.328	4.320	4.328	4.313	4.485	20,622,346	4.3717	-2.53%
2020-07-23	0	5.940	5.930	5.940	5.910	5.990	7,141,000	42,495,285	5.9509	4.440	4.433	4.440	4.418	4.477	9,553,303	4.4482	0.00%
2020-07-22	0	5.940	5.920	5.940	5.910	6.000	16,044,565	95,542,315	5.9548	4.440	4.425	4.440	4.418	4.485	21,464,584	4.4512	0.68%
2020-07-21	0	5.900	5.900	5.920	5.900	6.020	19,240,000	114,486,604	5.9504	4.410	4.410	4.425	4.410	4.500	25,739,470	4.4479	-0.84%
2020-07-20	0	5.950	5.940	5.950	5.900	6.030	8,396,936	50,005,957	5.9553	4.448	4.440	4.448	4.410	4.507	11,233,507	4.4515	0.00%
2020-07-17	0	5.950	5.940	5.950	5.890	6.020	11,179,734	66,678,977	5.9643	4.448	4.440	4.448	4.403	4.500	14,956,363	4.4582	0.17%
2020-07-16	0	5.940	5.930	5.940	5.890	6.010	14,173,266	84,205,150	5.9411	4.440	4.433	4.440	4.403	4.492	18,961,141	4.4409	-1.16%
2020-07-15	0	6.010	6.010	6.040	5.980	6.140	16,760,261	101,155,055	6.0354	4.492	4.492	4.515	4.470	4.590	22,422,050	4.5114	-0.99%
2020-07-14	0	6.070	6.060	6.070	5.980	6.070	13,306,231	80,281,338	6.0334	4.537	4.530	4.537	4.470	4.537	17,801,213	4.5099	-0.49%
2020-07-13	0	6.100	6.100	6.110	5.940	6.160	11,186,355	68,250,476	6.1012	4.560	4.560	4.567	4.440	4.605	14,965,221	4.5606	2.01%
2020-07-10	0	5.980	5.980	5.990	5.950	6.110	10,249,000	61,614,790	6.0118	4.470	4.470	4.477	4.448	4.567	13,711,218	4.4938	-1.97%
2020-07-09	0	6.100	6.100	6.130	6.080	6.220	12,157,040	74,526,848	6.1303	4.560	4.560	4.582	4.545	4.649	16,263,813	4.5824	-1.29%
2020-07-08	0	6.180	6.170	6.180	6.130	6.430	20,030,933	125,495,751	6.2651	4.619	4.612	4.619	4.582	4.806	26,797,588	4.6831	0.16%
2020-07-07	0	6.170	6.160	6.170	6.060	6.270	14,754,662	91,230,630	6.1832	4.612	4.605	4.612	4.530	4.687	19,738,939	4.6219	0.33%
2020-07-06	0	6.150	6.150	6.180	6.030	6.230	16,742,601	103,226,880	6.1655	4.597	4.597	4.619	4.507	4.657	22,398,424	4.6087	2.33%
2020-07-03	0	6.010	6.010	6.020	5.910	6.080	11,241,794	67,311,756	5.9876	4.492	4.492	4.500	4.418	4.545	15,039,388	4.4757	0.33%
2020-07-02	0	5.990	5.960	5.990	5.850	5.990	27,773,659	164,588,225	5.9261	4.477	4.455	4.477	4.373	4.477	37,155,887	4.4297	2.39%
2020-06-30	0	5.850	5.850	5.870	5.820	6.050	18,701,544	110,152,664	5.8900	4.373	4.373	4.388	4.350	4.522	25,019,118	4.4027	-1.68%
2020-06-29	0	5.950	5.950	5.980	5.900	6.010	13,521,529	80,497,624	5.9533	4.448	4.448	4.470	4.410	4.492	18,089,241	4.4500	-1.00%
2020-06-26	0	6.010	6.010	6.020	5.910	6.070	8,795,318	52,866,139	6.0107	4.492	4.492	4.500	4.418	4.537	11,766,467	4.4929	-0.33%
2020-06-24	0	6.030	6.030	6.060	6.030	6.270	26,074,800	159,502,434	6.1171	4.507	4.507	4.530	4.507	4.687	34,883,136	4.5725	-2.43%
2020-06-23	0	6.180	6.180	6.190	5.860	6.220	23,170,872	141,713,665	6.1160	4.619	4.619	4.627	4.380	4.649	30,998,231	4.5717	3.00%
2020-06-22	0	6.000	5.990	6.000	5.990	6.170	17,622,566	106,537,020	6.0455	4.485	4.477	4.485	4.477	4.612	23,575,650	4.5189	-3.23%
2020-06-19	0	6.200	6.180	6.200	6.080	6.200	15,455,313	95,358,638	6.1700	4.634	4.619	4.634	4.545	4.634	20,676,277	4.6120	1.64%
2020-06-18	0	6.100	6.090	6.100	6.010	6.130	16,697,573	101,627,777	6.0864	4.560	4.552	4.560	4.492	4.582	22,338,185	4.5495	0.00%
2020-06-17	0	6.100	6.090	6.100	5.930	6.200	28,815,513	174,450,797	6.0541	4.560	4.552	4.560	4.433	4.634	38,549,690	4.5253	1.33%
2020-06-16	0	6.020	6.010	6.020	5.610	6.050	29,018,904	171,540,992	5.9114	4.500	4.492	4.500	4.193	4.522	38,821,788	4.4187	8.66%
2020-06-15	0	5.540	5.530	5.540	5.480	5.680	18,625,865	103,172,304	5.5392	4.141	4.134	4.141	4.096	4.246	24,917,874	4.1405	-1.42%
2020-06-12	0	5.620	5.620	5.650	5.570	5.680	14,663,138	82,324,268	5.6144	4.201	4.201	4.223	4.164	4.246	19,616,497	4.1967	-2.09%
2020-06-11	0	5.740	5.720	5.740	5.700	5.940	14,479,443	84,051,698	5.8049	4.291	4.276	4.291	4.261	4.440	19,370,748	4.3391	-1.88%
2020-06-10	0	5.850	5.850	5.860	5.850	6.050	14,420,679	85,361,322	5.9194	4.373	4.373	4.380	4.373	4.522	19,292,133	4.4247	-0.68%
2020-06-09	0	5.890	5.880	5.890	5.830	5.980	11,191,566	66,199,799	5.9152	4.403	4.395	4.403	4.358	4.470	14,972,192	4.4215	1.73%
2020-06-08	0	5.790	5.780	5.790	5.730	6.000	14,994,342	87,451,267	5.8323	4.328	4.320	4.328	4.283	4.485	20,059,585	4.3596	-2.20%
2020-06-05	0	5.920	5.910	5.920	5.750	5.950	19,542,860	114,564,807	5.8622	4.425	4.418	4.425	4.298	4.448	26,144,639	4.3820	2.07%
2020-06-04	0	5.800	5.780	5.800	5.730	5.890	26,692,723	155,051,187	5.8087	4.335	4.320	4.335	4.283	4.403	35,709,799	4.3420	2.29%
2020-06-03	0	5.670	5.660	5.670	5.670	5.770	13,892,194	79,200,566	5.7011	4.238	4.231	4.238	4.238	4.313	18,585,120	4.2615	0.18%
2020-06-02	0	5.660	5.650	5.660	5.570	5.730	16,166,751	91,039,181	5.6313	4.231	4.223	4.231	4.164	4.283	21,628,046	4.2093	-0.18%
2020-06-01	0	5.670	5.670	5.690	5.640	5.770	21,627,548	123,256,635	5.6991	4.238	4.238	4.253	4.216	4.313	28,933,556	4.2600	1.80%
2020-05-29	0	5.570	5.560	5.570	5.370	5.580	27,214,529	150,909,504	5.5452	4.164	4.156	4.164	4.014	4.171	36,407,877	4.1450	1.09%
2020-05-28	0	5.510	5.510	5.520	5.340	5.550	16,685,024	91,289,803	5.4714	4.119	4.119	4.126	3.992	4.149	22,321,397	4.0898	1.85%
2020-05-27	0	5.410	5.400	5.410	5.360	5.500	20,134,155	109,128,787	5.4201	4.044	4.036	4.044	4.007	4.111	26,935,680	4.0515	-1.28%
2020-05-26	0	5.480	5.470	5.480	5.360	5.490	15,845,000	86,256,290	5.4438	4.096	4.089	4.096	4.007	4.104	21,197,604	4.0692	2.81%
2020-05-25	0	5.330	5.320	5.330	5.300	5.620	9,262,000	49,536,710	5.3484	3.984	3.977	3.984	3.962	4.201	12,390,799	3.9979	1.52%
2020-05-22	0	5.250	5.250	5.260	5.200	5.400	27,125,036	142,699,274	5.2608	3.924	3.924	3.932	3.887	4.036	36,288,152	3.9324	-4.20%
2020-05-21	0	5.480	5.470	5.480	5.380	5.530	9,407,320	51,406,650	5.4645	4.096	4.089	4.096	4.021	4.134	12,585,209	4.0847	0.18%
2020-05-20	0	5.470	5.470	5.480	5.470	5.650	20,041,144	110,963,092	5.5368	4.089	4.089	4.096	4.089	4.223	26,811,249	4.1387	-1.44%
2020-05-19	0	5.550	5.550	5.560	5.550	5.650	24,727,527	137,580,265	5.5639	4.149	4.149	4.156	4.149	4.223	33,080,740	4.1589	2.21%
2020-05-18	0	5.430	5.410	5.430	5.290	5.450	11,206,000	60,387,665	5.3889	4.059	4.044	4.059	3.954	4.074	14,991,502	4.0281	3.04%
2020-05-15	0	5.270	5.270	5.280	5.270	5.390	14,515,892	76,958,348	5.3017	3.939	3.939	3.947	3.939	4.029	19,419,510	3.9629	-2.23%
2020-05-14	0	5.390	5.380	5.390	5.360	5.450	11,328,068	61,072,324	5.3912	4.029	4.021	4.029	4.007	4.074	15,154,806	4.0299	-2.00%
2020-05-13	0	5.500	5.500	5.510	5.340	5.580	9,322,008	51,349,053	5.5084	4.111	4.111	4.119	3.992	4.171	12,471,078	4.1175	1.66%
2020-05-12	0	5.410	5.410	5.420	5.380	5.520	18,958,161	102,803,388	5.4226	4.044	4.044	4.051	4.021	4.126	25,362,423	4.0534	-3.57%
2020-05-11	0	5.610	5.610	5.630	5.610	5.710	6,645,305	37,521,686	5.6463	4.193	4.193	4.208	4.193	4.268	8,890,157	4.2206	1.08%
2020-05-08	0	5.550	5.550	5.560	5.530	5.670	11,803,272	65,805,408	5.5752	4.149	4.149	4.156	4.134	4.238	15,790,539	4.1674	0.54%
2020-05-07	0	5.520	5.520	5.540	5.500	5.600	6,971,694	38,559,424	5.5309	4.126	4.126	4.141	4.111	4.186	9,326,804	4.1343	-0.90%
2020-05-06	0	5.570	5.560	5.570	5.350	5.640	20,270,653	112,727,445	5.5611	4.164	4.156	4.164	3.999	4.216	27,118,288	4.1569	2.58%
2020-05-05	0	5.430	5.420	5.430	5.300	5.450	15,163,894	81,845,810	5.3974	4.059	4.051	4.059	3.962	4.074	20,286,413	4.0345	2.26%
2020-05-04	0	5.310	5.310	5.330	5.290	5.490	25,992,735	139,743,221	5.3762	3.969	3.969	3.984	3.954	4.104	34,773,348	4.0187	-4.50%
2020-04-29	0	5.560	5.560	5.570	5.550	5.940	18,117,626	101,822,711	5.6201	4.156	4.156	4.164	4.149	4.440	24,237,946	4.2010	-3.97%
2020-04-28	0	5.790	5.760	5.790	5.650	5.790	15,997,939	91,895,408	5.7442	4.328	4.306	4.328	4.223	4.328	21,402,207	4.2937	1.58%
2020-04-27	0	5.700	5.690	5.700	5.630	5.710	10,284,140	58,421,185	5.6807	4.261	4.253	4.261	4.208	4.268	13,758,228	4.2463	1.24%
2020-04-24	0	5.630	5.620	5.630	5.420	5.640	11,418,245	63,893,566	5.5957	4.208	4.201	4.208	4.051	4.216	15,275,446	4.1828	0.36%
2020-04-23	0	5.610	5.580	5.610	5.480	5.630	16,430,133	91,660,551	5.5788	4.193	4.171	4.193	4.096	4.208	21,980,401	4.1701	2.37%
2020-04-22	0	5.480	5.470	5.480	5.250	5.480	17,820,010	96,368,031	5.4079	4.096	4.089	4.096	3.924	4.096	23,839,793	4.0423	2.24%
2020-04-21	0	5.360	5.360	5.370	5.320	5.530	10,393,000	55,851,170	5.3739	4.007	4.007	4.014	3.977	4.134	13,903,862	4.0170	-3.07%
2020-04-20	0	5.530	5.520	5.530	5.450	5.630	14,374,000	79,318,722	5.5182	4.134	4.126	4.134	4.074	4.208	19,229,685	4.1248	-1.78%
2020-04-17	0	5.630	5.620	5.630	5.560	5.890	25,007,621	141,593,504	5.6620	4.208	4.201	4.208	4.156	4.403	33,455,453	4.2323	-2.26%
2020-04-16	0	5.760	5.760	5.790	5.690	5.840	23,302,900	134,614,582	5.7767	4.306	4.306	4.328	4.253	4.365	31,174,859	4.3180	-1.54%
2020-04-15	0	5.850	5.840	5.850	5.840	6.070	20,379,219	120,552,140	5.9154	4.373	4.365	4.373	4.365	4.537	27,263,529	4.4217	-0.85%
2020-04-14	0	5.900	5.900	5.910	5.710	5.950	18,638,830	109,361,933	5.8674	4.410	4.410	4.418	4.268	4.448	24,935,218	4.3858	2.61%
2020-04-09	0	5.750	5.750	5.800	5.670	5.900	22,001,144	127,132,966	5.7785	4.298	4.298	4.335	4.238	4.410	29,433,357	4.3193	0.17%
2020-04-08	0	5.740	5.740	5.750	5.700	6.040	27,514,000	159,963,241	5.8139	4.291	4.291	4.298	4.261	4.515	36,808,512	4.3458	-2.05%
2020-04-07	0	5.860	5.860	5.870	5.580	5.930	32,492,000	188,864,105	5.8126	4.380	4.380	4.388	4.171	4.433	43,468,132	4.3449	7.13%
2020-04-06	0	5.470	5.460	5.470	5.310	5.590	18,923,968	103,062,658	5.4461	4.089	4.081	4.089	3.969	4.178	25,316,679	4.0709	3.01%
2020-04-03	0	5.310	5.310	5.320	5.200	5.400	12,864,251	67,986,815	5.2849	3.969	3.969	3.977	3.887	4.036	17,209,927	3.9504	0.76%
2020-04-02	0	5.270	5.260	5.270	5.120	5.390	16,554,515	87,459,500	5.2831	3.939	3.932	3.939	3.827	4.029	22,146,800	3.9491	-0.94%
2020-04-01	0	5.320	5.320	5.330	5.290	5.680	21,153,426	114,403,164	5.4083	3.977	3.977	3.984	3.954	4.246	28,299,271	4.0426	-5.34%
2020-03-31	0	5.620	5.610	5.620	5.480	5.860	15,293,029	86,158,022	5.6338	4.201	4.193	4.201	4.096	4.380	20,459,171	4.2112	1.08%
2020-03-30	0	5.560	5.550	5.560	5.450	5.680	11,430,485	63,776,161	5.5795	4.156	4.149	4.156	4.074	4.246	15,291,820	4.1706	1.65%
2020-03-27	0	5.470	5.460	5.470	5.420	5.640	12,670,880	69,889,474	5.5158	4.089	4.081	4.089	4.051	4.216	16,951,234	4.1230	0.74%
2020-03-26	0	5.430	5.430	5.450	5.410	5.610	19,470,000	106,899,196	5.4905	4.059	4.059	4.074	4.044	4.193	26,047,166	4.1041	-1.99%
2020-03-25	0	5.540	5.530	5.540	5.190	5.540	23,017,625	125,192,584	5.4390	4.141	4.134	4.141	3.879	4.141	30,793,215	4.0656	7.57%
2020-03-24	0	5.150	5.150	5.170	5.070	5.350	30,704,900	157,975,996	5.1450	3.850	3.850	3.865	3.790	3.999	41,077,331	3.8458	4.46%
2020-03-23	0	4.930	4.930	4.940	4.850	5.030	16,671,319	82,688,458	4.9599	3.685	3.685	3.693	3.625	3.760	22,303,062	3.7075	-2.76%
2020-03-20	0	5.070	5.060	5.070	4.950	5.170	26,134,157	132,058,478	5.0531	3.790	3.782	3.790	3.700	3.865	34,962,544	3.7771	2.84%
2020-03-19	0	4.930	4.930	4.940	4.730	5.100	30,851,813	151,024,684	4.8952	3.685	3.685	3.693	3.536	3.812	41,273,873	3.6591	-3.71%
2020-03-18	0	5.120	5.090	5.120	5.030	5.470	24,442,466	127,869,469	5.2314	3.827	3.805	3.827	3.760	4.089	32,699,382	3.9105	-5.19%
2020-03-17	0	5.400	5.400	5.420	5.300	5.950	20,780,045	113,009,305	5.4384	4.036	4.036	4.051	3.962	4.448	27,799,758	4.0651	-0.18%
2020-03-16	0	5.410	5.400	5.410	5.340	5.570	22,263,198	120,933,639	5.4320	4.044	4.036	4.044	3.992	4.164	29,783,935	4.0604	-3.91%
2020-03-13	0	5.630	5.630	5.640	5.280	5.670	31,493,901	172,871,522	5.4890	4.208	4.208	4.216	3.947	4.238	42,132,865	4.1030	-3.92%
2020-03-12	0	5.860	5.850	5.860	5.700	5.960	27,979,386	163,025,471	5.8266	4.380	4.373	4.380	4.261	4.455	37,431,110	4.3553	-3.93%
2020-03-11	0	6.100	6.090	6.100	6.050	6.280	20,741,439	126,785,521	6.1127	4.560	4.552	4.560	4.522	4.694	27,748,110	4.5692	-2.87%
2020-03-10	0	6.280	6.280	6.290	6.060	6.290	32,418,721	201,428,486	6.2133	4.694	4.694	4.702	4.530	4.702	43,370,098	4.6444	4.84%
2020-03-09	0	5.990	5.980	5.990	5.830	6.040	31,050,245	184,563,273	5.9440	4.477	4.470	4.477	4.358	4.515	41,539,337	4.4431	-2.44%
2020-03-06	0	6.140	6.140	6.150	6.120	6.280	21,102,716	130,274,200	6.1733	4.590	4.590	4.597	4.575	4.694	28,231,430	4.6145	-3.00%
2020-03-05	0	6.330	6.320	6.330	6.160	6.390	20,600,485	129,916,477	6.3065	4.732	4.724	4.732	4.605	4.776	27,559,541	4.7140	2.26%
2020-03-04	0	6.190	6.170	6.190	6.060	6.200	13,085,933	80,676,505	6.1651	4.627	4.612	4.627	4.530	4.634	17,506,496	4.6084	1.48%
2020-03-03	0	6.100	6.100	6.110	6.050	6.220	18,053,629	110,529,148	6.1223	4.560	4.560	4.567	4.522	4.649	24,152,331	4.5763	-0.33%
2020-03-02	0	6.120	6.120	6.130	6.040	6.200	16,583,679	101,150,696	6.0994	4.575	4.575	4.582	4.515	4.634	22,185,816	4.5593	1.66%
2020-02-28	0	6.020	6.010	6.020	5.940	6.130	25,882,980	155,556,983	6.0100	4.500	4.492	4.500	4.440	4.582	34,626,517	4.4924	-1.95%
2020-02-27	0	6.140	6.140	6.150	6.000	6.160	23,358,339	141,776,719	6.0696	4.590	4.590	4.597	4.485	4.605	31,249,026	4.5370	1.32%
2020-02-26	0	6.060	6.060	6.070	6.000	6.110	16,372,655	99,167,727	6.0569	4.530	4.530	4.537	4.485	4.567	21,903,506	4.5275	-0.66%
2020-02-25	0	6.100	6.090	6.100	5.990	6.110	12,558,837	76,218,362	6.0689	4.560	4.552	4.560	4.477	4.567	16,801,341	4.5364	0.66%
2020-02-24	0	6.060	6.060	6.070	5.990	6.200	14,103,258	85,420,080	6.0568	4.530	4.530	4.537	4.477	4.634	18,867,484	4.5274	-3.04%
2020-02-21	0	6.250	6.240	6.250	6.220	6.330	10,725,416	67,047,656	6.2513	4.672	4.664	4.672	4.649	4.732	14,348,572	4.6728	-1.73%
2020-02-20	0	6.360	6.350	6.360	6.270	6.440	12,478,102	79,228,835	6.3494	4.754	4.747	4.754	4.687	4.814	16,693,333	4.7461	0.16%
2020-02-19	0	6.350	6.340	6.350	6.230	6.360	9,888,620	62,645,444	6.3351	4.747	4.739	4.747	4.657	4.754	13,229,098	4.7354	0.95%
2020-02-18	0	6.290	6.290	6.300	6.280	6.420	12,392,538	78,292,669	6.3177	4.702	4.702	4.709	4.694	4.799	16,578,865	4.7224	-2.18%
2020-02-17	0	6.430	6.420	6.430	6.390	6.490	7,750,000	49,946,195	6.4447	4.806	4.799	4.806	4.776	4.851	10,368,030	4.8173	1.74%
2020-02-14	0	6.320	6.320	6.330	6.280	6.400	8,146,012	51,632,784	6.3384	4.724	4.724	4.732	4.694	4.784	10,897,819	4.7379	0.32%
2020-02-13	0	6.300	6.300	6.320	6.270	6.390	13,571,614	85,744,885	6.3180	4.709	4.709	4.724	4.687	4.776	18,156,245	4.7226	-1.25%
2020-02-12	0	6.380	6.380	6.390	6.360	6.520	15,736,582	101,090,611	6.4239	4.769	4.769	4.776	4.754	4.874	21,052,561	4.8018	0.16%
2020-02-11	0	6.370	6.360	6.370	6.300	6.430	8,438,158	53,821,640	6.3784	4.762	4.754	4.762	4.709	4.806	11,288,655	4.7678	0.95%
2020-02-10	0	6.310	6.300	6.310	6.270	6.390	9,249,879	58,434,947	6.3174	4.717	4.709	4.717	4.687	4.776	12,374,583	4.7222	-1.71%
2020-02-07	0	6.420	6.420	6.430	6.360	6.580	18,143,866	116,442,223	6.4177	4.799	4.799	4.806	4.754	4.918	24,273,051	4.7972	-1.23%
2020-02-06	0	6.500	6.480	6.500	6.350	6.570	19,967,938	129,509,298	6.4859	4.859	4.844	4.859	4.747	4.911	26,713,313	4.8481	3.67%
2020-02-05	0	6.270	6.270	6.290	5.780	6.500	25,346,743	160,062,947	6.3149	4.687	4.687	4.702	4.320	4.859	33,909,133	4.7203	-2.34%
2020-02-04	0	6.420	6.420	6.430	6.330	6.450	16,462,530	105,284,567	6.3954	4.799	4.799	4.806	4.732	4.821	22,023,742	4.7805	0.63%
2020-02-03	0	6.380	6.370	6.380	6.300	6.590	17,149,774	110,241,578	6.4282	4.769	4.762	4.769	4.709	4.926	22,943,144	4.8050	-1.09%
2020-01-31	0	6.450	6.450	6.460	6.380	6.650	16,362,929	105,565,471	6.4515	4.821	4.821	4.829	4.769	4.971	21,890,495	4.8224	-0.46%
2020-01-30	0	6.480	6.480	6.500	6.460	6.720	16,552,500	108,386,623	6.5481	4.844	4.844	4.859	4.829	5.023	22,144,105	4.8946	-2.99%
2020-01-29	0	6.680	6.680	6.690	6.440	6.890	12,794,532	85,653,143	6.6945	4.993	4.993	5.001	4.814	5.150	17,116,656	5.0041	-3.05%
2020-01-24	0	6.890	6.890	6.900	6.800	6.990	2,135,169	14,688,703	6.8794	5.150	5.150	5.158	5.083	5.225	2,856,451	5.1423	-0.86%
2020-01-23	0	6.950	6.940	6.950	6.870	7.000	12,319,958	85,593,272	6.9475	5.195	5.188	5.195	5.135	5.232	16,481,767	5.1932	-1.14%
2020-01-22	0	7.030	7.030	7.040	6.760	7.100	10,673,132	74,787,576	7.0071	5.255	5.255	5.262	5.053	5.307	14,278,626	5.2377	3.23%
2020-01-21	0	6.810	6.810	6.820	6.800	7.050	13,959,100	95,837,181	6.8656	5.090	5.090	5.098	5.083	5.270	18,674,628	5.1319	-3.40%
2020-01-20	0	7.050	7.050	7.060	7.040	7.220	12,695,347	90,113,850	7.0982	5.270	5.270	5.277	5.262	5.397	16,983,966	5.3058	-0.70%
2020-01-17	0	7.100	7.100	7.110	7.060	7.240	14,247,846	101,449,271	7.1203	5.307	5.307	5.315	5.277	5.412	19,060,915	5.3224	-1.25%
2020-01-16	0	7.190	7.180	7.190	7.030	7.190	14,379,303	102,400,669	7.1214	5.374	5.367	5.374	5.255	5.374	19,236,779	5.3232	2.28%
2020-01-15	0	7.030	7.020	7.030	6.980	7.120	11,796,396	82,874,117	7.0254	5.255	5.247	5.255	5.217	5.322	15,781,340	5.2514	0.00%
2020-01-14	0	7.030	7.030	7.040	6.990	7.090	10,385,600	72,916,245	7.0209	5.255	5.255	5.262	5.225	5.300	13,893,962	5.2481	0.29%
2020-01-13	0	7.010	7.010	7.020	6.990	7.150	13,405,207	94,298,747	7.0345	5.240	5.240	5.247	5.225	5.345	17,933,624	5.2582	-0.28%
2020-01-10	0	7.030	7.030	7.040	7.010	7.150	20,510,326	144,383,828	7.0396	5.255	5.255	5.262	5.240	5.345	27,438,925	5.2620	-0.85%
2020-01-09	0	7.090	7.080	7.090	6.980	7.100	17,367,379	122,282,593	7.0409	5.300	5.292	5.300	5.217	5.307	23,234,258	5.2630	0.71%
2020-01-08	0	7.040	7.040	7.050	6.910	7.060	17,938,432	125,684,244	7.0064	5.262	5.262	5.270	5.165	5.277	23,998,219	5.2372	-1.26%
2020-01-07	0	7.130	7.120	7.130	7.060	7.180	5,965,780	42,486,513	7.1217	5.330	5.322	5.330	5.277	5.367	7,981,082	5.3234	0.71%
2020-01-06	0	7.080	7.080	7.100	6.950	7.200	9,294,951	65,818,645	7.0811	5.292	5.292	5.307	5.195	5.382	12,434,881	5.2931	-1.12%
2020-01-03	0	7.160	7.140	7.160	7.090	7.450	12,670,243	90,933,525	7.1769	5.352	5.337	5.352	5.300	5.569	16,950,381	5.3647	-2.85%
2020-01-02	0	7.370	7.350	7.370	7.260	7.380	3,407,561	25,048,625	7.3509	5.509	5.494	5.509	5.427	5.516	4,558,670	5.4947	1.24%
2019-12-31	0	7.280	7.280	7.290	7.270	7.390	3,222,741	23,536,261	7.3032	5.442	5.442	5.449	5.434	5.524	4,311,416	5.4591	-1.09%
2019-12-30	0	7.360	7.350	7.360	7.300	7.420	8,926,922	65,745,721	7.3649	5.502	5.494	5.502	5.457	5.546	11,942,528	5.5052	0.14%
2019-12-27	0	7.350	7.340	7.350	7.300	7.390	7,143,426	52,484,220	7.3472	5.494	5.487	5.494	5.457	5.524	9,556,549	5.4920	1.24%
2019-12-24	0	7.260	7.260	7.270	7.200	7.300	4,345,138	31,505,994	7.2509	5.427	5.427	5.434	5.382	5.457	5,812,970	5.4199	-1.22%
2019-12-23	0	7.350	7.330	7.350	7.200	7.370	12,213,579	89,489,574	7.3271	5.494	5.479	5.494	5.382	5.509	16,339,452	5.4769	0.96%
2019-12-20	0	7.280	7.250	7.290	7.030	7.280	18,996,393	137,315,087	7.2285	5.442	5.419	5.449	5.255	5.442	25,413,570	5.4032	1.53%
2019-12-19	0	7.170	7.160	7.170	7.090	7.240	8,679,418	62,055,703	7.1498	5.360	5.352	5.360	5.300	5.412	11,611,415	5.3444	-1.10%
2019-12-18	0	7.250	7.230	7.250	7.110	7.340	14,441,917	104,594,660	7.2424	5.419	5.404	5.419	5.315	5.487	19,320,545	5.4136	-0.14%
2019-12-17	0	7.260	7.250	7.260	7.080	7.340	19,761,172	143,276,303	7.2504	5.427	5.419	5.427	5.292	5.487	26,436,699	5.4196	2.54%
2019-12-16	0	7.080	7.080	7.090	6.920	7.130	14,424,967	102,083,126	7.0768	5.292	5.292	5.300	5.173	5.330	19,297,869	5.2899	-0.14%
2019-12-13	0	7.090	7.080	7.090	7.030	7.160	14,697,480	103,936,933	7.0718	5.300	5.292	5.300	5.255	5.352	19,662,440	5.2861	1.14%
2019-12-12	0	7.010	7.010	7.020	6.900	7.080	15,448,344	108,319,915	7.0117	5.240	5.240	5.247	5.158	5.292	20,666,953	5.2412	1.59%
2019-12-11	0	6.900	6.900	6.910	6.860	6.980	19,613,665	135,526,011	6.9098	5.158	5.158	5.165	5.128	5.217	26,239,363	5.1650	-0.14%
2019-12-10	0	6.910	6.910	6.930	6.900	7.020	9,349,636	65,064,178	6.9590	5.165	5.165	5.180	5.158	5.247	12,508,039	5.2018	-1.57%
2019-12-09	0	7.020	7.010	7.020	6.980	7.090	14,009,684	98,485,117	7.0298	5.247	5.240	5.247	5.217	5.300	18,742,299	5.2547	-0.43%
2019-12-06	0	7.050	7.030	7.050	6.800	7.050	20,724,065	144,925,704	6.9931	5.270	5.255	5.270	5.083	5.270	27,724,867	5.2273	3.68%
2019-12-05	0	6.800	6.790	6.800	6.680	6.870	11,041,361	74,681,776	6.7638	5.083	5.075	5.083	4.993	5.135	14,771,246	5.0559	0.89%
2019-12-04	0	6.740	6.730	6.740	6.660	6.780	12,979,589	87,357,375	6.7304	5.038	5.031	5.038	4.978	5.068	17,364,228	5.0309	-1.03%
2019-12-03	0	6.810	6.800	6.810	6.690	6.850	13,560,805	92,154,041	6.7956	5.090	5.083	5.090	5.001	5.120	18,141,784	5.0797	1.64%
2019-12-02	0	6.700	6.700	6.710	6.610	6.810	7,936,900	53,173,557	6.6995	5.008	5.008	5.016	4.941	5.090	10,618,066	5.0078	0.15%
2019-11-29	0	6.740	6.740	6.750	6.690	6.820	11,192,078	75,418,945	6.7386	5.001	5.001	5.008	4.964	5.060	15,084,782	4.9997	-1.03%
2019-11-28	0	6.810	6.800	6.810	6.700	6.880	8,836,000	60,206,048	6.8137	5.053	5.045	5.053	4.971	5.105	11,909,239	5.0554	-0.29%
2019-11-27	0	6.830	6.820	6.830	6.640	6.830	10,411,861	70,341,373	6.7559	5.067	5.060	5.067	4.927	5.067	14,033,199	5.0125	0.44%
2019-11-26	0	6.800	6.790	6.800	6.580	6.810	36,900,543	249,515,130	6.7618	5.045	5.038	5.045	4.882	5.053	49,734,879	5.0169	2.41%
2019-11-25	0	6.640	6.630	6.640	6.580	6.730	16,851,288	112,082,696	6.6513	4.927	4.919	4.927	4.882	4.993	22,712,315	4.9349	2.63%
2019-11-22	0	6.470	6.450	6.470	6.410	6.590	13,712,400	88,629,008	6.4634	4.800	4.786	4.800	4.756	4.889	18,481,694	4.7955	-1.37%
2019-11-21	0	6.560	6.550	6.560	6.330	6.580	17,307,849	112,205,655	6.4829	4.867	4.860	4.867	4.697	4.882	23,327,672	4.8100	1.39%
2019-11-20	0	6.470	6.460	6.470	6.400	6.640	17,361,202	112,287,630	6.4677	4.800	4.793	4.800	4.748	4.927	23,399,582	4.7987	-3.14%
2019-11-19	0	6.680	6.670	6.680	6.280	6.850	28,876,795	191,692,513	6.6383	4.956	4.949	4.956	4.659	5.082	38,920,400	4.9252	4.54%
2019-11-18	0	6.390	6.380	6.390	6.270	6.410	11,837,762	75,295,794	6.3606	4.741	4.734	4.741	4.652	4.756	15,955,041	4.7192	0.95%
2019-11-15	0	6.330	6.330	6.340	6.310	6.510	7,215,200	45,806,284	6.3486	4.697	4.697	4.704	4.682	4.830	9,724,711	4.7103	-1.25%
2019-11-14	0	6.410	6.400	6.410	6.320	6.560	8,110,796	51,971,816	6.4077	4.756	4.748	4.756	4.689	4.867	10,931,803	4.7542	-0.93%
2019-11-13	0	6.470	6.460	6.470	6.370	6.550	10,940,017	70,580,213	6.4516	4.800	4.793	4.800	4.726	4.860	14,745,052	4.7867	-0.77%
2019-11-12	0	6.520	6.520	6.530	6.400	6.550	6,648,220	43,180,217	6.4950	4.837	4.837	4.845	4.748	4.860	8,960,530	4.8189	0.31%
2019-11-11	0	6.500	6.490	6.500	6.450	6.640	8,892,670	58,150,802	6.5392	4.823	4.815	4.823	4.786	4.927	11,985,619	4.8517	-3.13%
2019-11-08	0	6.710	6.700	6.710	6.610	6.740	8,087,800	54,100,048	6.6891	4.978	4.971	4.978	4.904	5.001	10,900,809	4.9629	0.00%
2019-11-07	0	6.710	6.710	6.720	6.590	6.750	7,865,800	52,474,084	6.6712	4.978	4.978	4.986	4.889	5.008	10,601,595	4.9496	1.05%
2019-11-06	0	6.640	6.640	6.650	6.570	6.740	12,043,416	80,085,799	6.6498	4.927	4.927	4.934	4.875	5.001	16,232,223	4.9338	-1.48%
2019-11-05	0	6.740	6.730	6.740	6.650	6.820	10,803,785	72,655,124	6.7250	5.001	4.993	5.001	4.934	5.060	14,561,437	4.9896	-1.32%
2019-11-04	0	6.830	6.820	6.830	6.620	6.830	13,125,695	88,591,642	6.7495	5.067	5.060	5.067	4.912	5.067	17,690,928	5.0077	3.17%
2019-11-01	0	6.620	6.610	6.620	6.420	6.660	9,641,000	63,396,419	6.5757	4.912	4.904	4.912	4.763	4.941	12,994,225	4.8788	0.00%
2019-10-31	0	6.620	6.610	6.620	6.500	6.650	14,140,026	93,472,111	6.6105	4.912	4.904	4.912	4.823	4.934	19,058,052	4.9046	0.91%
2019-10-30	0	6.560	6.550	6.560	6.480	6.580	13,415,695	87,533,369	6.5247	4.867	4.860	4.867	4.808	4.882	18,081,793	4.8410	1.08%
2019-10-29	0	6.490	6.480	6.490	6.460	6.580	17,843,168	116,407,218	6.5239	4.815	4.808	4.815	4.793	4.882	24,049,180	4.8404	0.46%
2019-10-28	0	6.460	6.460	6.470	6.340	6.500	10,856,060	70,082,370	6.4556	4.793	4.793	4.800	4.704	4.823	14,631,894	4.7897	1.41%
2019-10-25	0	6.370	6.360	6.370	6.240	6.410	6,651,010	42,286,669	6.3579	4.726	4.719	4.726	4.630	4.756	8,964,290	4.7172	1.43%
2019-10-24	0	6.280	6.270	6.280	6.150	6.290	8,907,335	55,622,461	6.2446	4.659	4.652	4.659	4.563	4.667	12,005,385	4.6331	1.29%
2019-10-23	0	6.200	6.200	6.210	6.170	6.350	9,929,000	61,824,700	6.2267	4.600	4.600	4.607	4.578	4.711	13,382,394	4.6199	-2.82%
2019-10-22	0	6.380	6.370	6.380	6.300	6.460	9,735,483	62,083,502	6.3770	4.734	4.726	4.734	4.674	4.793	13,121,570	4.7314	0.00%
2019-10-21	0	6.380	6.370	6.380	6.320	6.450	7,149,002	45,738,785	6.3979	4.734	4.726	4.734	4.689	4.786	9,635,488	4.7469	0.31%
2019-10-18	0	6.360	6.350	6.360	6.280	6.450	11,045,989	70,340,336	6.3680	4.719	4.711	4.719	4.659	4.786	14,887,882	4.7247	0.63%
2019-10-17	0	6.320	6.310	6.320	6.170	6.370	17,898,407	113,071,424	6.3174	4.689	4.682	4.689	4.578	4.726	24,123,632	4.6872	0.96%
2019-10-16	0	6.260	6.240	6.260	6.160	6.300	15,521,000	96,812,750	6.2375	4.645	4.630	4.645	4.570	4.674	20,919,341	4.6279	-0.16%
2019-10-15	0	6.270	6.270	6.280	6.220	6.460	15,877,736	99,644,571	6.2757	4.652	4.652	4.659	4.615	4.793	21,400,153	4.6563	-1.10%
2019-10-14	0	6.340	6.340	6.350	6.180	6.360	10,256,000	64,764,350	6.3148	4.704	4.704	4.711	4.585	4.719	13,823,128	4.6852	1.12%
2019-10-11	0	6.270	6.260	6.270	6.150	6.280	7,445,331	46,472,144	6.2418	4.652	4.645	4.652	4.563	4.659	10,034,883	4.6311	1.95%
2019-10-10	0	6.150	6.140	6.150	6.110	6.220	7,916,645	48,745,795	6.1574	4.563	4.556	4.563	4.533	4.615	10,670,124	4.5684	-0.32%
2019-10-09	0	6.170	6.160	6.170	6.110	6.250	9,482,672	58,658,526	6.1859	4.578	4.570	4.578	4.533	4.637	12,780,829	4.5896	0.65%
2019-10-08	0	6.130	6.120	6.130	6.100	6.230	10,541,481	64,915,156	6.1581	4.548	4.541	4.548	4.526	4.622	14,207,902	4.5689	-0.33%
2019-10-04	0	6.150	6.150	6.160	6.110	6.220	12,225,319	75,312,459	6.1604	4.563	4.563	4.570	4.533	4.615	16,477,393	4.5707	-0.49%
2019-10-03	0	6.180	6.180	6.190	6.110	6.210	13,859,074	85,479,277	6.1677	4.585	4.585	4.593	4.533	4.607	18,679,383	4.5761	-0.96%
2019-10-02	0	6.240	6.220	6.240	6.210	6.320	11,362,000	71,056,715	6.2539	4.630	4.615	4.630	4.607	4.689	15,313,804	4.6400	-0.48%
2019-09-30	0	6.270	6.260	6.270	6.060	6.270	16,022,000	99,861,028	6.2327	4.652	4.645	4.652	4.496	4.652	21,594,594	4.6244	2.28%
2019-09-27	0	6.130	6.110	6.130	6.090	6.230	7,612,000	46,730,050	6.1390	4.548	4.533	4.548	4.518	4.622	10,259,521	4.5548	-0.81%
2019-09-26	0	6.180	6.160	6.180	6.130	6.210	9,461,789	58,385,983	6.1707	4.585	4.570	4.585	4.548	4.607	12,752,683	4.5783	0.98%
2019-09-25	0	6.120	6.120	6.130	6.060	6.220	6,710,615	41,093,805	6.1237	4.541	4.541	4.548	4.496	4.615	9,044,626	4.5434	-0.16%
2019-09-24	0	6.130	6.130	6.150	6.090	6.200	7,880,058	48,477,249	6.1519	4.548	4.548	4.563	4.518	4.600	10,620,812	4.5644	-0.65%
2019-09-23	0	6.170	6.160	6.170	6.100	6.230	6,894,875	42,431,964	6.1541	4.578	4.570	4.578	4.526	4.622	9,292,974	4.5660	0.82%
2019-09-20	0	6.120	6.120	6.150	6.120	6.270	16,162,215	99,455,693	6.1536	4.541	4.541	4.563	4.541	4.652	21,783,577	4.5656	-1.45%
2019-09-19	0	6.210	6.200	6.210	6.130	6.300	9,302,692	57,634,129	6.1954	4.607	4.600	4.607	4.548	4.674	12,538,251	4.5967	-0.80%
2019-09-18	0	6.260	6.250	6.260	6.260	6.340	5,644,717	35,448,532	6.2799	4.645	4.637	4.645	4.645	4.704	7,608,000	4.6594	-0.95%
2019-09-17	0	6.320	6.320	6.330	6.300	6.400	8,782,236	55,646,808	6.3363	4.689	4.689	4.697	4.674	4.748	11,836,776	4.7012	-1.86%
2019-09-16	0	6.440	6.430	6.440	6.320	6.440	6,754,021	43,344,702	6.4176	4.778	4.771	4.778	4.689	4.778	9,103,129	4.7615	-0.31%
2019-09-13	0	6.460	6.450	6.460	6.350	6.490	9,655,681	62,285,926	6.4507	4.793	4.786	4.793	4.711	4.815	13,014,012	4.7861	0.62%
2019-09-12	0	6.420	6.420	6.440	6.290	6.490	10,316,000	65,898,480	6.3880	4.763	4.763	4.778	4.667	4.815	13,903,996	4.7395	-0.77%
2019-09-11	0	6.470	6.450	6.470	6.310	6.500	17,993,955	115,986,966	6.4459	4.800	4.786	4.800	4.682	4.823	24,252,412	4.7825	-0.31%
2019-09-10	0	6.490	6.480	6.490	6.370	6.490	14,585,471	94,045,194	6.4479	4.815	4.808	4.815	4.726	4.815	19,658,427	4.7840	0.31%
2019-09-09	0	6.470	6.460	6.470	6.220	6.470	30,093,768	192,372,794	6.3924	4.800	4.793	4.800	4.615	4.800	40,560,647	4.7428	3.85%
2019-09-06	0	6.230	6.220	6.230	6.200	6.450	98,293,868	613,998,867	6.2466	4.622	4.615	4.622	4.600	4.786	132,481,347	4.6346	-1.27%
2019-09-05	0	6.310	6.270	6.310	6.210	6.350	23,380,000	147,147,775	6.2937	4.682	4.652	4.682	4.607	4.711	31,511,771	4.6696	-0.16%
2019-09-04	0	6.320	6.320	6.330	6.050	6.390	16,318,343	102,262,629	6.2667	4.689	4.689	4.697	4.489	4.741	21,994,007	4.6496	3.95%
2019-09-03	0	6.080	6.080	6.090	6.010	6.180	10,920,765	66,386,349	6.0789	4.511	4.511	4.518	4.459	4.585	14,719,104	4.5102	-0.98%
2019-09-02	0	6.140	6.130	6.140	6.050	6.170	12,131,000	74,219,118	6.1181	4.556	4.548	4.556	4.489	4.578	16,350,269	4.5393	0.49%
2019-08-30	0	6.110	6.110	6.120	6.070	6.240	16,820,911	103,125,842	6.1308	4.533	4.533	4.541	4.504	4.630	22,671,373	4.5487	-0.65%
2019-08-29	0	6.150	6.140	6.150	5.950	6.160	12,077,196	73,626,950	6.0964	4.563	4.556	4.563	4.415	4.570	16,277,752	4.5232	3.02%
2019-08-28	0	5.970	5.970	5.990	5.930	6.050	9,768,600	58,473,188	5.9858	4.429	4.429	4.444	4.400	4.489	13,166,206	4.4412	0.17%
2019-08-27	0	5.960	5.950	5.960	5.910	6.070	20,709,604	123,449,510	5.9610	4.422	4.415	4.422	4.385	4.504	27,912,588	4.4227	0.34%
2019-08-26	0	5.940	5.940	5.950	5.840	5.990	10,502,515	62,266,130	5.9287	4.407	4.407	4.415	4.333	4.444	14,155,383	4.3988	-2.46%
2019-08-23	0	6.090	6.090	6.100	5.980	6.180	7,275,203	44,402,787	6.1033	4.518	4.518	4.526	4.437	4.585	9,805,583	4.5283	-1.46%
2019-08-22	0	6.180	6.170	6.180	6.070	6.240	11,700,000	72,028,591	6.1563	4.585	4.578	4.585	4.504	4.630	15,769,364	4.5676	1.42%
2019-08-21	0	6.320	6.320	6.340	6.260	6.450	6,899,909	43,874,998	6.3588	4.521	4.521	4.535	4.478	4.614	9,645,596	4.5487	0.32%
2019-08-20	0	6.300	6.300	6.310	6.170	6.420	25,733,579	162,615,897	6.3192	4.507	4.507	4.514	4.414	4.593	35,973,765	4.5204	-2.33%
2019-08-19	0	6.450	6.440	6.450	6.110	6.490	22,343,891	143,371,311	6.4166	4.614	4.607	4.614	4.371	4.643	31,235,215	4.5901	6.61%
2019-08-16	0	6.050	6.050	6.060	5.860	6.130	16,510,071	99,326,330	6.0161	4.328	4.328	4.335	4.192	4.385	23,079,938	4.3036	1.17%
2019-08-15	0	5.980	5.960	5.980	5.760	6.000	9,183,545	54,508,004	5.9354	4.278	4.263	4.278	4.120	4.292	12,837,961	4.2458	1.87%
2019-08-14	0	5.870	5.870	5.890	5.870	6.180	15,702,461	93,632,713	5.9629	4.199	4.199	4.213	4.199	4.421	21,950,955	4.2655	-2.65%
2019-08-13	0	6.030	6.030	6.050	5.950	6.170	9,300,305	56,142,134	6.0366	4.314	4.314	4.328	4.256	4.414	13,001,184	4.3182	-1.15%
2019-08-12	0	6.100	6.070	6.100	5.930	6.190	9,536,000	58,152,208	6.0982	4.364	4.342	4.364	4.242	4.428	13,330,669	4.3623	2.52%
2019-08-09	0	5.950	5.950	5.960	5.930	6.020	8,479,655	50,556,808	5.9621	4.256	4.256	4.263	4.242	4.306	11,853,972	4.2650	-0.34%
2019-08-08	0	5.970	5.970	5.980	5.930	6.050	8,367,000	50,060,724	5.9831	4.271	4.271	4.278	4.242	4.328	11,696,488	4.2800	0.67%
2019-08-07	0	5.930	5.930	5.940	5.840	6.040	8,485,300	50,359,821	5.9349	4.242	4.242	4.249	4.178	4.321	11,861,863	4.2455	-0.84%
2019-08-06	0	5.980	5.980	5.990	5.690	6.060	17,306,000	102,741,625	5.9368	4.278	4.278	4.285	4.070	4.335	24,192,592	4.2468	0.50%
2019-08-05	0	5.950	5.950	5.970	5.870	6.020	8,270,200	49,166,641	5.9450	4.256	4.256	4.271	4.199	4.306	11,561,168	4.2527	-1.65%
2019-08-02	0	6.050	6.050	6.060	5.910	6.080	9,059,000	54,428,500	6.0082	4.328	4.328	4.335	4.228	4.349	12,663,856	4.2979	-2.42%
2019-08-01	0	6.200	6.180	6.200	5.650	6.230	11,857,292	72,957,448	6.1530	4.435	4.421	4.435	4.042	4.457	16,575,675	4.4015	1.14%
2019-07-31	0	6.130	6.130	6.160	6.090	6.260	6,920,514	42,590,563	6.1542	4.385	4.385	4.407	4.356	4.478	9,674,400	4.4024	-1.92%
2019-07-30	0	6.250	6.250	6.260	6.220	6.360	6,335,570	39,696,403	6.2656	4.471	4.471	4.478	4.449	4.550	8,856,689	4.4821	0.00%
2019-07-29	0	6.250	6.240	6.250	6.190	6.350	4,452,139	27,738,276	6.2303	4.471	4.464	4.471	4.428	4.542	6,223,783	4.4568	0.16%
2019-07-26	0	6.240	6.240	6.250	6.230	6.320	4,017,719	25,106,156	6.2489	4.464	4.464	4.471	4.457	4.521	5,616,493	4.4701	-1.58%
2019-07-25	0	6.340	6.330	6.340	6.270	6.350	3,046,000	19,231,550	6.3137	4.535	4.528	4.535	4.485	4.542	4,258,097	4.5165	1.44%
2019-07-24	0	6.250	6.250	6.260	6.240	6.360	4,810,312	30,207,838	6.2798	4.471	4.471	4.478	4.464	4.550	6,724,484	4.4922	-0.16%
2019-07-23	0	6.260	6.260	6.270	6.230	6.350	6,326,768	39,651,329	6.2672	4.478	4.478	4.485	4.457	4.542	8,844,384	4.4832	1.29%
2019-07-22	0	6.180	6.180	6.190	6.160	6.350	4,573,948	28,464,107	6.2231	4.421	4.421	4.428	4.407	4.542	6,394,063	4.4516	-1.59%
2019-07-19	0	6.280	6.280	6.290	6.250	6.330	7,941,494	49,916,702	6.2856	4.492	4.492	4.500	4.471	4.528	11,101,660	4.4963	-0.32%
2019-07-18	0	6.300	6.290	6.300	6.200	6.350	8,682,022	54,676,681	6.2977	4.507	4.500	4.507	4.435	4.542	12,136,867	4.5050	1.45%
2019-07-17	0	6.210	6.200	6.210	6.110	6.210	7,442,860	45,957,305	6.1747	4.442	4.435	4.442	4.371	4.442	10,404,604	4.4170	-0.64%
2019-07-16	0	6.250	6.240	6.250	6.190	6.280	5,308,001	33,072,716	6.2307	4.471	4.464	4.471	4.428	4.492	7,420,219	4.4571	-0.32%
2019-07-15	0	6.270	6.260	6.270	6.100	6.300	7,270,154	45,386,196	6.2428	4.485	4.478	4.485	4.364	4.507	10,163,173	4.4658	1.95%
2019-07-12	0	6.150	6.150	6.160	6.150	6.340	9,594,494	59,521,369	6.2037	4.399	4.399	4.407	4.399	4.535	13,412,439	4.4378	-2.38%
2019-07-11	0	6.300	6.280	6.300	6.220	6.310	7,507,599	47,149,153	6.2802	4.507	4.492	4.507	4.449	4.514	10,495,104	4.4925	0.80%
2019-07-10	0	6.250	6.240	6.250	6.180	6.300	7,468,449	46,551,238	6.2331	4.471	4.464	4.471	4.421	4.507	10,440,375	4.4588	1.30%
2019-07-09	0	6.170	6.170	6.180	6.160	6.250	6,011,213	37,204,438	6.1892	4.414	4.414	4.421	4.407	4.471	8,403,260	4.4274	-1.28%
2019-07-08	0	6.250	6.240	6.250	6.210	6.330	6,046,623	37,804,841	6.2522	4.471	4.464	4.471	4.442	4.528	8,452,761	4.4725	-1.88%
2019-07-05	0	6.370	6.360	6.370	6.280	6.400	2,963,197	18,851,945	6.3620	4.557	4.550	4.557	4.492	4.578	4,142,345	4.5510	0.16%
2019-07-04	0	6.360	6.360	6.370	6.320	6.440	2,871,500	18,298,390	6.3724	4.550	4.550	4.557	4.521	4.607	4,014,159	4.5585	-0.62%
2019-07-03	0	6.400	6.390	6.400	6.260	6.460	10,363,500	66,017,045	6.3701	4.578	4.571	4.578	4.478	4.621	14,487,457	4.5568	-1.08%
2019-07-02	0	6.470	6.460	6.470	6.350	6.470	24,846,646	159,696,010	6.4273	4.628	4.621	4.628	4.542	4.628	34,733,894	4.5977	1.89%
2019-06-28	0	6.350	6.350	6.360	6.350	6.500	15,124,329	96,593,960	6.3867	4.542	4.542	4.550	4.542	4.650	21,142,767	4.5687	-3.20%
2019-06-27	0	6.560	6.550	6.560	6.360	6.580	12,234,290	79,557,310	6.5028	4.693	4.685	4.693	4.550	4.707	17,102,692	4.6517	3.31%
2019-06-26	0	6.350	6.340	6.350	6.260	6.360	11,387,000	71,964,737	6.3199	4.542	4.535	4.542	4.478	4.550	15,918,239	4.5209	0.16%
2019-06-25	0	6.340	6.340	6.350	6.260	6.380	7,295,884	46,288,201	6.3444	4.535	4.535	4.542	4.478	4.564	10,199,142	4.5384	0.63%
2019-06-24	0	6.300	6.280	6.300	6.240	6.380	7,379,937	46,486,126	6.2990	4.507	4.492	4.507	4.464	4.564	10,316,642	4.5059	0.32%
2019-06-21	0	6.280	6.270	6.280	6.200	6.360	28,863,085	180,278,866	6.2460	4.492	4.485	4.492	4.435	4.550	40,348,598	4.4680	1.29%
2019-06-20	0	6.200	6.190	6.200	6.120	6.340	14,756,020	91,517,313	6.2020	4.435	4.428	4.435	4.378	4.535	20,627,896	4.4366	2.14%
2019-06-19	0	6.070	6.060	6.070	6.000	6.130	13,827,610	83,938,982	6.0704	4.342	4.335	4.342	4.292	4.385	19,330,043	4.3424	3.41%
2019-06-18	0	5.870	5.850	5.870	5.690	5.940	21,172,728	123,231,876	5.8203	4.199	4.185	4.199	4.070	4.249	29,598,010	4.1635	1.73%
2019-06-17	0	5.770	5.770	5.780	5.700	5.840	4,639,365	26,814,403	5.7798	4.128	4.128	4.135	4.077	4.178	6,485,512	4.1345	0.35%
2019-06-14	0	5.750	5.750	5.760	5.650	5.840	8,195,907	46,897,124	5.7220	4.113	4.113	4.120	4.042	4.178	11,457,311	4.0932	-0.86%
2019-06-13	0	5.800	5.780	5.800	5.680	5.810	11,026,138	63,352,823	5.7457	4.149	4.135	4.149	4.063	4.156	15,413,779	4.1101	-0.51%
2019-06-12	0	5.830	5.810	5.830	5.780	5.950	8,017,300	46,803,033	5.8378	4.170	4.156	4.170	4.135	4.256	11,207,631	4.1760	-1.02%
2019-06-11	0	5.890	5.880	5.890	5.800	5.960	7,458,507	43,834,793	5.8772	4.213	4.206	4.213	4.149	4.263	10,426,477	4.2042	-0.34%
2019-06-10	0	5.910	5.900	5.910	5.710	5.960	12,530,492	73,792,688	5.8890	4.228	4.221	4.228	4.085	4.263	17,516,762	4.2127	3.14%
2019-06-06	0	5.730	5.730	5.740	5.570	5.800	9,747,000	55,753,865	5.7201	4.099	4.099	4.106	3.984	4.149	13,625,632	4.0918	-0.52%
2019-06-05	0	5.760	5.760	5.770	5.700	5.810	9,051,000	52,024,245	5.7479	4.120	4.120	4.128	4.077	4.156	12,652,672	4.1117	1.41%
2019-06-04	0	5.680	5.670	5.680	5.600	5.780	6,569,745	37,167,086	5.6573	4.063	4.056	4.063	4.006	4.135	9,184,049	4.0469	-1.73%
2019-06-03	0	5.780	5.760	5.780	5.550	5.840	17,345,904	99,997,635	5.7649	4.135	4.120	4.135	3.970	4.178	24,248,375	4.1239	3.40%
2019-05-31	0	5.590	5.580	5.590	5.530	5.640	12,799,090	71,530,575	5.5887	3.999	3.992	3.999	3.956	4.035	17,892,243	3.9979	-0.71%
2019-05-30	0	5.630	5.620	5.630	5.560	5.720	17,096,917	96,138,317	5.6231	4.027	4.020	4.027	3.977	4.092	23,900,308	4.0225	-1.57%
2019-05-29	0	5.720	5.720	5.730	5.630	5.800	7,328,462	41,951,263	5.7244	4.092	4.092	4.099	4.027	4.149	10,244,683	4.0949	-0.52%
2019-05-28	0	5.750	5.750	5.760	5.520	5.780	30,328,125	173,493,251	5.7205	4.113	4.113	4.120	3.949	4.135	42,396,623	4.0921	1.41%
2019-05-27	0	5.670	5.670	5.680	5.650	5.810	11,174,350	63,506,853	5.6833	4.056	4.056	4.063	4.042	4.156	15,620,969	4.0655	-2.58%
2019-05-24	0	5.820	5.810	5.820	5.700	5.840	9,753,198	56,407,345	5.7835	4.163	4.156	4.163	4.077	4.178	13,634,297	4.1372	0.00%
2019-05-23	0	5.820	5.810	5.820	5.700	5.920	9,725,867	56,460,418	5.8052	4.163	4.156	4.163	4.077	4.235	13,596,090	4.1527	0.17%
2019-05-22	0	5.810	5.810	5.820	5.800	5.940	8,635,350	50,334,079	5.8288	4.156	4.156	4.163	4.149	4.249	12,071,622	4.1696	-1.53%
2019-05-21	0	5.900	5.890	5.900	5.870	6.020	14,037,000	83,098,296	5.9199	4.221	4.213	4.221	4.199	4.306	19,622,756	4.2348	-1.67%
2019-05-20	0	6.000	5.980	6.000	5.960	6.120	9,109,009	54,713,538	6.0065	4.292	4.278	4.292	4.263	4.378	12,733,765	4.2967	-1.15%
2019-05-17	0	6.070	6.050	6.070	5.930	6.190	16,118,680	97,163,448	6.0280	4.342	4.328	4.342	4.242	4.428	22,532,801	4.3121	-0.98%
2019-05-16	0	6.130	6.130	6.140	5.930	6.180	9,630,396	59,042,188	6.1308	4.385	4.385	4.392	4.242	4.421	13,462,628	4.3856	1.83%
2019-05-15	0	6.020	6.020	6.040	5.900	6.080	16,489,765	98,875,812	5.9962	4.306	4.306	4.321	4.221	4.349	23,051,552	4.2893	-0.50%
2019-05-14	0	6.050	6.050	6.070	5.920	6.240	14,360,348	86,400,459	6.0166	4.328	4.328	4.342	4.235	4.464	20,074,774	4.3039	-1.94%
2019-05-10	0	6.170	6.170	6.180	6.050	6.300	19,540,992	120,211,097	6.1517	4.414	4.414	4.421	4.328	4.507	27,316,956	4.4006	-0.96%
2019-05-09	0	6.230	6.220	6.230	6.080	6.250	18,443,233	114,095,038	6.1863	4.457	4.449	4.457	4.349	4.471	25,782,365	4.4253	0.00%
2019-05-08	0	6.230	6.200	6.230	6.170	6.470	19,832,507	124,624,061	6.2838	4.457	4.435	4.457	4.414	4.628	27,724,474	4.4951	-1.58%
2019-05-07	0	6.330	6.320	6.330	6.180	6.350	11,434,000	72,021,215	6.2989	4.528	4.521	4.528	4.421	4.542	15,983,942	4.5058	1.61%
2019-05-06	0	6.230	6.220	6.230	6.080	6.240	9,900,110	61,205,347	6.1823	4.457	4.449	4.457	4.349	4.464	13,839,670	4.4225	-0.95%
2019-05-03	0	6.290	6.280	6.290	6.190	6.300	7,047,000	44,134,118	6.2628	4.500	4.492	4.500	4.428	4.507	9,851,219	4.4801	-0.16%
2019-05-02	0	6.300	6.300	6.310	6.140	6.320	6,445,063	40,378,724	6.2651	4.507	4.507	4.514	4.392	4.521	9,009,753	4.4817	1.29%
2019-04-30	0	6.220	6.220	6.230	6.100	6.270	5,626,657	34,895,415	6.2018	4.449	4.449	4.457	4.364	4.485	7,865,678	4.4364	-0.32%
2019-04-29	0	6.240	6.220	6.240	6.160	6.260	3,523,500	21,903,375	6.2164	4.464	4.449	4.464	4.407	4.478	4,925,609	4.4468	1.13%
2019-04-26	0	6.170	6.160	6.170	6.100	6.210	5,930,544	36,499,342	6.1545	4.414	4.407	4.414	4.364	4.442	8,290,491	4.4026	-0.32%
2019-04-25	0	6.190	6.170	6.190	6.150	6.270	6,222,176	38,579,445	6.2003	4.428	4.414	4.428	4.399	4.485	8,698,172	4.4354	-0.32%
2019-04-24	0	6.210	6.200	6.210	6.140	6.260	5,995,270	37,136,392	6.1943	4.442	4.435	4.442	4.392	4.478	8,380,973	4.4310	0.16%
2019-04-23	0	6.200	6.200	6.210	6.100	6.210	5,782,774	35,747,597	6.1817	4.435	4.435	4.442	4.364	4.442	8,083,918	4.4221	-0.16%
2019-04-18	0	6.210	6.210	6.220	6.170	6.270	6,817,188	42,461,381	6.2286	4.442	4.442	4.449	4.414	4.485	9,529,958	4.4556	-0.96%
2019-04-17	0	6.270	6.270	6.280	6.240	6.340	6,365,349	39,956,576	6.2772	4.485	4.485	4.492	4.464	4.535	8,898,318	4.4904	-1.26%
2019-04-16	0	6.350	6.330	6.350	6.270	6.410	6,096,183	38,612,407	6.3339	4.542	4.528	4.542	4.485	4.585	8,522,042	4.5309	0.95%
2019-04-15	0	6.290	6.290	6.300	6.290	6.500	4,277,603	27,220,267	6.3634	4.500	4.500	4.507	4.500	4.650	5,979,793	4.5520	-1.41%
2019-04-12	0	6.380	6.380	6.390	6.330	6.530	7,931,311	50,587,479	6.3782	4.564	4.564	4.571	4.528	4.671	11,087,425	4.5626	-1.69%
2019-04-11	0	6.490	6.490	6.500	6.460	6.530	8,988,060	58,379,131	6.4952	4.643	4.643	4.650	4.621	4.671	12,564,687	4.6463	-0.92%
2019-04-10	0	6.550	6.530	6.550	6.460	6.700	8,673,100	56,616,972	6.5279	4.685	4.671	4.685	4.621	4.793	12,124,394	4.6697	-1.36%
2019-04-09	0	6.640	6.630	6.640	6.560	6.690	9,160,388	60,721,350	6.6287	4.750	4.743	4.750	4.693	4.786	12,805,589	4.7418	0.00%
2019-04-08	0	6.640	6.620	6.640	6.590	6.790	11,227,641	74,815,372	6.6635	4.750	4.736	4.750	4.714	4.857	15,695,466	4.7667	0.00%
2019-04-04	0	6.640	6.640	6.650	6.600	6.720	7,444,415	49,439,944	6.6412	4.750	4.750	4.757	4.721	4.807	10,406,778	4.7507	-1.04%
2019-04-03	0	6.710	6.710	6.720	6.520	6.720	11,930,688	79,437,954	6.6583	4.800	4.800	4.807	4.664	4.807	16,678,277	4.7630	3.07%
2019-04-02	0	6.510	6.500	6.510	6.480	6.570	6,374,728	41,532,075	6.5151	4.657	4.650	4.657	4.635	4.700	8,911,429	4.6605	-0.31%
2019-04-01	0	6.530	6.530	6.540	6.500	6.620	10,570,920	69,273,575	6.5532	4.671	4.671	4.678	4.650	4.736	14,777,416	4.6878	0.15%
2019-03-29	0	6.520	6.510	6.520	6.500	6.580	9,662,476	63,063,928	6.5267	4.664	4.657	4.664	4.650	4.707	13,507,474	4.6688	0.15%
2019-03-28	0	6.510	6.510	6.520	6.450	6.580	7,811,881	50,893,332	6.5149	4.657	4.657	4.664	4.614	4.707	10,920,470	4.6604	0.31%
2019-03-27	0	6.490	6.480	6.490	6.310	6.490	10,451,024	67,369,773	6.4462	4.643	4.635	4.643	4.514	4.643	14,609,809	4.6113	0.78%
2019-03-26	0	6.440	6.420	6.440	6.240	6.480	16,401,048	105,061,669	6.4058	4.607	4.593	4.607	4.464	4.635	22,927,531	4.5823	1.74%
2019-03-25	0	6.330	6.330	6.340	6.250	6.380	11,367,200	71,976,577	6.3320	4.528	4.528	4.535	4.471	4.564	15,890,560	4.5295	-2.31%
2019-03-22	0	6.480	6.470	6.480	6.380	6.620	10,768,122	69,661,920	6.4693	4.635	4.628	4.635	4.564	4.736	15,053,090	4.6277	-0.46%
2019-03-21	0	6.510	6.500	6.510	6.410	6.600	12,671,449	82,201,607	6.4872	4.657	4.650	4.657	4.585	4.721	17,713,810	4.6405	0.31%
2019-03-20	0	6.490	6.470	6.490	6.360	6.500	16,108,525	103,900,050	6.4500	4.643	4.628	4.643	4.550	4.650	22,518,605	4.6140	1.41%
2019-03-19	0	6.400	6.400	6.410	6.300	6.460	16,705,047	106,673,449	6.3857	4.578	4.578	4.585	4.507	4.621	23,352,501	4.5680	0.47%
2019-03-18	0	6.370	6.350	6.370	6.210	6.380	14,453,892	91,513,897	6.3314	4.557	4.542	4.557	4.442	4.564	20,205,542	4.5291	2.41%
2019-03-15	0	6.220	6.220	6.240	6.140	6.300	16,471,853	102,552,680	6.2259	4.449	4.449	4.464	4.392	4.507	23,026,512	4.4537	-0.64%
2019-03-14	0	6.260	6.250	6.260	6.160	6.300	8,147,565	50,825,335	6.2381	4.478	4.471	4.478	4.407	4.507	11,389,733	4.4624	0.97%
2019-03-13	0	6.200	6.200	6.210	6.160	6.290	5,408,300	33,615,110	6.2155	4.435	4.435	4.442	4.407	4.500	7,560,430	4.4462	-0.80%
2019-03-12	0	6.250	6.240	6.250	6.170	6.300	6,350,659	39,625,905	6.2397	4.471	4.464	4.471	4.414	4.507	8,877,782	4.4635	2.29%
2019-03-11	0	6.110	6.100	6.110	6.070	6.130	10,273,676	62,698,130	6.1028	4.371	4.364	4.371	4.342	4.385	14,361,889	4.3656	0.33%
2019-03-08	0	6.090	6.080	6.090	6.050	6.210	8,253,636	50,443,882	6.1117	4.356	4.349	4.356	4.328	4.442	11,538,013	4.3720	-2.56%
2019-03-07	0	6.250	6.240	6.250	6.230	6.430	7,962,305	50,108,788	6.2933	4.471	4.464	4.471	4.457	4.600	11,130,752	4.5018	-0.64%
2019-03-06	0	6.290	6.280	6.290	6.250	6.320	11,016,688	69,195,755	6.2810	4.500	4.492	4.500	4.471	4.521	15,400,568	4.4931	-0.47%
2019-03-05	0	6.320	6.310	6.320	6.310	6.460	8,832,808	56,014,819	6.3417	4.521	4.514	4.521	4.514	4.621	12,347,655	4.5365	-1.25%
2019-03-04	0	6.400	6.390	6.400	6.340	6.570	9,525,000	61,185,003	6.4236	4.578	4.571	4.578	4.535	4.700	13,315,292	4.5951	-0.31%
2019-03-01	0	6.420	6.420	6.430	6.290	6.430	9,681,639	61,564,050	6.3588	4.593	4.593	4.600	4.500	4.600	13,534,262	4.5488	1.42%
2019-02-28	0	6.330	6.320	6.330	6.310	6.480	16,290,682	103,702,038	6.3657	4.528	4.521	4.528	4.514	4.635	22,773,247	4.5537	-2.31%
2019-02-27	0	6.480	6.460	6.480	6.440	6.590	13,453,000	87,273,930	6.4873	4.635	4.621	4.635	4.607	4.714	18,806,364	4.6407	-0.61%
2019-02-26	0	6.520	6.510	6.520	6.440	6.600	10,856,000	70,837,616	6.5252	4.664	4.657	4.664	4.607	4.721	15,175,938	4.6678	0.77%
2019-02-25	0	6.470	6.470	6.480	6.450	6.640	9,267,000	60,260,420	6.5027	4.628	4.628	4.635	4.614	4.750	12,954,625	4.6517	-2.41%
2019-02-22	0	6.630	6.620	6.630	6.570	6.740	9,650,218	64,008,768	6.6329	4.743	4.736	4.743	4.700	4.821	13,490,338	4.7448	-1.04%
2019-02-21	0	6.700	6.690	6.700	6.540	6.750	21,381,481	142,479,309	6.6637	4.793	4.786	4.793	4.678	4.829	29,889,833	4.7668	1.82%
2019-02-20	0	6.580	6.570	6.580	6.460	6.630	22,327,135	146,283,907	6.5518	4.707	4.700	4.707	4.621	4.743	31,211,792	4.6868	2.81%
2019-02-19	0	6.400	6.390	6.400	6.360	6.580	12,210,000	78,268,300	6.4102	4.578	4.571	4.578	4.550	4.707	17,068,736	4.5855	-1.39%
2019-02-18	0	6.490	6.490	6.500	6.380	6.550	7,358,000	47,731,540	6.4870	4.643	4.643	4.650	4.564	4.685	10,285,975	4.6404	0.93%
2019-02-15	0	6.430	6.420	6.430	6.300	6.500	10,475,492	66,993,103	6.3952	4.600	4.593	4.600	4.507	4.650	14,644,014	4.5748	-0.46%
2019-02-14	0	6.460	6.450	6.460	6.390	6.580	13,690,228	88,248,705	6.4461	4.621	4.614	4.621	4.571	4.707	19,137,993	4.6112	-0.62%
2019-02-13	0	6.500	6.490	6.500	6.300	6.550	18,134,000	117,470,540	6.4779	4.650	4.643	4.650	4.507	4.685	25,350,079	4.6339	1.25%
2019-02-12	0	6.420	6.420	6.430	6.350	6.460	9,359,754	59,881,309	6.3977	4.593	4.593	4.600	4.542	4.621	13,084,289	4.5766	-0.31%
2019-02-11	0	6.440	6.430	6.440	6.280	6.470	9,274,232	59,361,930	6.4007	4.607	4.600	4.607	4.492	4.628	12,964,735	4.5787	0.62%
2019-02-08	0	6.400	6.400	6.410	6.140	6.450	8,311,704	52,899,377	6.3644	4.578	4.578	4.585	4.392	4.614	11,619,188	4.5528	0.31%
2019-02-04	0	6.380	6.360	6.380	6.310	6.430	3,413,019	21,755,814	6.3744	4.564	4.550	4.564	4.514	4.600	4,771,165	4.5599	-0.31%
2019-02-01	0	6.400	6.390	6.400	6.350	6.430	12,779,749	81,747,071	6.3966	4.578	4.571	4.578	4.542	4.600	17,865,206	4.5758	1.11%
2019-01-31	0	6.330	6.310	6.330	6.110	6.340	11,083,446	69,809,371	6.2985	4.528	4.514	4.528	4.371	4.535	15,493,891	4.5056	2.76%
2019-01-30	0	6.160	6.150	6.160	6.070	6.260	15,779,692	96,971,931	6.1454	4.407	4.399	4.407	4.342	4.478	22,058,919	4.3960	-1.28%
2019-01-29	0	6.240	6.220	6.240	6.080	6.270	11,427,716	70,888,960	6.2032	4.464	4.449	4.464	4.349	4.485	15,975,157	4.4374	1.79%
2019-01-28	0	6.130	6.120	6.130	6.050	6.300	10,554,332	64,740,857	6.1341	4.385	4.378	4.385	4.328	4.507	14,754,227	4.3880	-1.13%
2019-01-25	0	6.200	6.190	6.200	6.000	6.200	15,409,000	94,790,460	6.1516	4.435	4.428	4.435	4.292	4.435	21,540,717	4.4005	1.64%
2019-01-24	0	6.100	6.090	6.100	6.030	6.150	11,363,000	69,056,717	6.0773	4.364	4.356	4.364	4.314	4.399	15,884,689	4.3474	0.66%
2019-01-23	0	6.060	6.060	6.070	5.920	6.180	7,601,000	46,060,058	6.0597	4.335	4.335	4.342	4.235	4.421	10,625,673	4.3348	0.66%
2019-01-22	0	6.020	6.020	6.030	5.900	6.060	12,452,300	74,552,028	5.9870	4.306	4.306	4.314	4.221	4.335	17,407,455	4.2828	-0.17%
2019-01-21	0	6.030	6.020	6.030	5.910	6.100	21,485,000	128,426,675	5.9775	4.314	4.306	4.314	4.228	4.364	30,034,545	4.2760	-1.63%
2019-01-18	0	6.130	6.120	6.130	6.060	6.220	13,898,785	85,267,941	6.1349	4.385	4.378	4.385	4.335	4.449	19,429,541	4.3886	-1.29%
2019-01-17	0	6.210	6.200	6.210	6.120	6.310	18,705,180	116,401,729	6.2230	4.442	4.435	4.442	4.378	4.514	26,148,549	4.4516	-0.32%
2019-01-16	0	6.230	6.230	6.240	6.200	6.360	10,078,164	63,241,991	6.2752	4.457	4.457	4.464	4.435	4.550	14,088,577	4.4889	-0.64%
2019-01-15	0	6.270	6.260	6.270	6.020	6.320	19,001,197	118,682,898	6.2461	4.485	4.478	4.485	4.306	4.521	26,562,360	4.4681	3.64%
2019-01-14	0	6.050	6.050	6.060	5.940	6.200	10,245,000	62,085,644	6.0601	4.328	4.328	4.335	4.249	4.435	14,321,802	4.3350	-1.47%
2019-01-11	0	6.140	6.130	6.140	5.970	6.240	14,548,036	88,560,639	6.0875	4.392	4.385	4.392	4.271	4.464	20,337,149	4.3546	-1.44%
2019-01-10	0	6.230	6.220	6.230	6.000	6.250	15,425,130	95,427,090	6.1865	4.457	4.449	4.457	4.292	4.471	21,563,266	4.4254	3.32%
2019-01-09	0	6.030	6.020	6.030	5.900	6.220	38,122,048	231,999,743	6.0857	4.314	4.306	4.314	4.221	4.449	53,291,988	4.3534	2.38%
2019-01-08	0	5.890	5.870	5.890	5.700	5.920	12,517,781	73,141,489	5.8430	4.213	4.199	4.213	4.077	4.235	17,498,993	4.1798	0.68%
2019-01-07	0	5.850	5.830	5.850	5.710	5.850	9,532,519	55,301,084	5.8013	4.185	4.170	4.185	4.085	4.185	13,325,803	4.1499	2.63%
2019-01-04	0	5.700	5.700	5.710	5.450	5.710	16,289,000	91,742,670	5.6322	4.077	4.077	4.085	3.899	4.085	22,770,896	4.0289	3.07%
2019-01-03	0	5.530	5.510	5.530	5.200	5.530	20,135,096	109,463,644	5.4365	3.956	3.942	3.956	3.720	3.956	28,147,473	3.8889	5.53%
2019-01-02	0	5.240	5.230	5.240	5.170	5.490	11,648,257	61,214,464	5.2552	3.748	3.741	3.748	3.698	3.927	16,283,458	3.7593	-4.38%
2018-12-31	0	5.480	5.480	5.500	5.450	5.530	2,851,000	15,628,487	5.4818	3.920	3.920	3.934	3.899	3.956	3,985,501	3.9213	1.11%
2018-12-28	0	5.420	5.400	5.420	5.340	5.450	5,328,275	28,795,466	5.4043	3.877	3.863	3.877	3.820	3.899	7,448,560	3.8659	0.93%
2018-12-27	0	5.370	5.360	5.370	5.350	5.580	7,358,091	39,924,504	5.4259	3.841	3.834	3.841	3.827	3.992	10,286,103	3.8814	-1.65%
2018-12-24	0	5.460	5.450	5.460	5.340	5.460	2,443,210	13,283,304	5.4368	3.906	3.899	3.906	3.820	3.906	3,415,439	3.8892	1.30%
2018-12-21	0	5.390	5.380	5.390	5.300	5.490	10,546,223	56,788,128	5.3847	3.856	3.849	3.856	3.791	3.927	14,742,891	3.8519	-2.53%
2018-12-20	0	5.530	5.520	5.530	5.450	5.540	6,052,000	33,302,625	5.5027	3.956	3.949	3.956	3.899	3.963	8,460,278	3.9364	-0.18%
2018-12-19	0	5.540	5.520	5.540	5.470	5.780	7,398,257	40,898,529	5.5281	3.963	3.949	3.963	3.913	4.135	10,342,252	3.9545	0.00%
2018-12-18	0	5.540	5.530	5.540	5.500	5.660	8,398,435	46,728,641	5.5640	3.963	3.956	3.963	3.934	4.049	11,740,432	3.9801	-1.07%
2018-12-17	0	5.600	5.590	5.600	5.500	5.680	6,357,280	35,543,282	5.5910	4.006	3.999	4.006	3.934	4.063	8,887,038	3.9995	0.90%
2018-12-14	0	5.550	5.540	5.550	5.500	5.590	7,169,426	39,892,240	5.5642	3.970	3.963	3.970	3.934	3.999	10,022,362	3.9803	-2.29%
2018-12-13	0	5.680	5.680	5.700	5.590	5.710	12,233,062	69,216,914	5.6582	4.063	4.063	4.077	3.999	4.085	17,100,975	4.0475	1.61%
2018-12-12	0	5.590	5.580	5.590	5.390	5.600	9,809,883	54,539,032	5.5596	3.999	3.992	3.999	3.856	4.006	13,713,538	3.9770	4.88%
2018-12-11	0	5.330	5.330	5.340	5.310	5.430	11,960,817	63,954,277	5.3470	3.813	3.813	3.820	3.798	3.884	16,720,395	3.8249	-1.84%
2018-12-10	0	5.430	5.420	5.430	5.400	5.600	8,878,450	48,386,567	5.4499	3.884	3.877	3.884	3.863	4.006	12,411,459	3.8985	-2.16%
2018-12-07	0	5.550	5.540	5.550	5.500	5.730	10,454,560	58,166,635	5.5638	3.970	3.963	3.970	3.934	4.099	14,614,752	3.9800	-2.29%
2018-12-06	0	5.680	5.650	5.680	5.600	5.810	21,583,489	123,192,082	5.7077	4.063	4.042	4.063	4.006	4.156	30,172,226	4.0830	-4.05%
2018-12-05	0	5.920	5.900	5.920	5.700	5.980	12,671,032	74,976,517	5.9172	4.235	4.221	4.235	4.077	4.278	17,713,227	4.2328	2.07%
2018-12-04	0	5.800	5.800	5.810	5.740	5.900	19,094,644	110,736,298	5.7993	4.149	4.149	4.156	4.106	4.221	26,692,993	4.1485	0.17%
2018-12-03	0	5.790	5.780	5.790	5.760	5.950	16,851,463	98,206,506	5.8278	4.142	4.135	4.142	4.120	4.256	23,557,181	4.1689	0.35%
2018-11-30	0	5.770	5.770	5.780	5.760	5.850	18,264,670	105,678,422	5.7859	4.128	4.128	4.135	4.120	4.185	25,532,746	4.1389	-0.17%
2018-11-29	0	5.780	5.770	5.780	5.740	5.900	10,505,221	61,112,115	5.8173	4.135	4.128	4.135	4.106	4.221	14,685,573	4.1614	-0.34%
2018-11-28	0	5.800	5.800	5.810	5.720	5.830	14,257,403	82,411,227	5.7802	4.149	4.149	4.156	4.092	4.170	19,930,864	4.1349	-0.17%
2018-11-27	0	5.810	5.800	5.810	5.750	5.900	16,035,100	92,901,104	5.7936	4.156	4.149	4.156	4.113	4.221	22,415,961	4.1444	-1.69%
2018-11-26	0	5.910	5.910	5.920	5.690	5.960	20,357,224	119,168,485	5.8539	4.228	4.228	4.235	4.070	4.263	28,457,992	4.1875	4.26%
2018-11-23	0	5.710	5.710	5.720	5.640	5.760	6,766,543	38,656,351	5.7129	4.055	4.055	4.062	4.005	4.090	9,528,411	4.0570	-0.70%
2018-11-22	0	5.750	5.740	5.750	5.610	5.770	13,653,544	78,138,298	5.7229	4.083	4.076	4.083	3.984	4.098	19,226,448	4.0641	2.86%
2018-11-21	0	5.590	5.590	5.600	5.480	5.610	30,372,735	169,137,961	5.5687	3.970	3.970	3.977	3.892	3.984	42,769,833	3.9546	1.27%
2018-11-20	0	5.520	5.520	5.530	5.480	5.600	16,266,639	90,021,136	5.5341	3.920	3.920	3.927	3.892	3.977	22,906,118	3.9300	-1.08%
2018-11-19	0	5.580	5.570	5.580	5.530	5.630	15,401,000	85,882,458	5.5764	3.963	3.956	3.963	3.927	3.998	21,687,155	3.9601	-0.53%
2018-11-16	0	5.610	5.600	5.610	5.510	5.640	25,348,233	142,262,750	5.6123	3.984	3.977	3.984	3.913	4.005	35,694,504	3.9856	0.00%
2018-11-15	0	5.610	5.610	5.620	5.570	5.760	21,262,324	119,710,806	5.6302	3.984	3.984	3.991	3.956	4.090	29,940,868	3.9982	-2.26%
2018-11-14	0	5.740	5.740	5.750	5.630	5.780	40,893,700	233,310,007	5.7053	4.076	4.076	4.083	3.998	4.105	57,585,092	4.0516	1.06%
2018-11-13	0	5.680	5.670	5.680	5.420	5.690	32,783,003	182,818,729	5.5766	4.034	4.027	4.034	3.849	4.041	46,163,889	3.9602	2.34%
2018-11-12	0	5.550	5.550	5.560	5.520	5.630	13,378,380	74,457,648	5.5655	3.941	3.941	3.948	3.920	3.998	18,838,971	3.9523	0.36%
2018-11-09	0	5.530	5.520	5.530	5.500	5.730	16,524,350	91,919,150	5.5626	3.927	3.920	3.927	3.906	4.069	23,269,017	3.9503	-2.98%
2018-11-08	0	5.700	5.690	5.700	5.670	6.000	13,987,801	80,130,717	5.7286	4.048	4.041	4.048	4.027	4.261	19,697,137	4.0681	0.53%
2018-11-07	0	5.670	5.660	5.670	5.580	5.800	26,252,552	148,989,021	5.6752	4.027	4.019	4.027	3.963	4.119	36,967,934	4.0302	-0.18%
2018-11-06	0	5.680	5.670	5.680	5.570	5.700	11,708,000	66,160,440	5.6509	4.034	4.027	4.034	3.956	4.048	16,486,800	4.0129	1.61%
2018-11-05	0	5.590	5.580	5.590	5.560	5.770	16,265,035	91,165,648	5.6050	3.970	3.963	3.970	3.948	4.098	22,903,859	3.9804	-3.12%
2018-11-02	0	5.770	5.760	5.770	5.580	5.780	30,935,254	175,426,799	5.6708	4.098	4.090	4.098	3.963	4.105	43,561,953	4.0271	3.04%
2018-11-01	0	5.600	5.590	5.600	5.540	5.690	9,127,168	51,240,669	5.6141	3.977	3.970	3.977	3.934	4.041	12,852,562	3.9868	0.00%
2018-10-31	0	5.600	5.590	5.600	5.570	5.750	18,485,724	104,182,150	5.6358	3.977	3.970	3.977	3.956	4.083	26,030,956	4.0022	-1.06%
2018-10-30	0	5.660	5.660	5.670	5.550	5.720	14,473,926	81,950,562	5.6619	4.019	4.019	4.027	3.941	4.062	20,381,681	4.0208	0.18%
2018-10-29	0	5.650	5.650	5.660	5.630	5.830	9,857,736	56,097,984	5.6908	4.012	4.012	4.019	3.998	4.140	13,881,322	4.0413	0.89%
2018-10-26	0	5.600	5.590	5.600	5.570	5.730	7,718,791	43,400,409	5.6227	3.977	3.970	3.977	3.956	4.069	10,869,334	3.9929	-1.58%
2018-10-25	0	5.690	5.690	5.700	5.630	5.840	11,819,029	67,597,874	5.7194	4.041	4.041	4.048	3.998	4.147	16,643,147	4.0616	-2.57%
2018-10-24	0	5.840	5.830	5.840	5.780	5.930	8,941,800	52,322,839	5.8515	4.147	4.140	4.147	4.105	4.211	12,591,533	4.1554	0.00%
2018-10-23	0	5.840	5.830	5.840	5.820	5.960	9,264,895	54,594,951	5.8927	4.147	4.140	4.147	4.133	4.232	13,046,504	4.1846	-1.02%
2018-10-22	0	5.900	5.890	5.900	5.670	5.940	14,919,400	87,723,376	5.8798	4.190	4.183	4.190	4.027	4.218	21,008,982	4.1755	3.15%
2018-10-19	0	5.720	5.720	5.730	5.670	5.890	14,021,312	81,004,657	5.7773	4.062	4.062	4.069	4.027	4.183	19,744,326	4.1027	-0.52%
2018-10-18	0	5.750	5.740	5.750	5.550	5.750	11,578,425	66,002,872	5.7005	4.083	4.076	4.083	3.941	4.083	16,304,337	4.0482	1.59%
2018-10-16	0	5.660	5.650	5.660	5.490	5.670	17,104,160	95,743,437	5.5977	4.019	4.012	4.019	3.899	4.027	24,085,486	3.9752	1.43%
2018-10-15	0	5.580	5.580	5.590	5.550	5.750	10,047,777	56,176,610	5.5909	3.963	3.963	3.970	3.941	4.083	14,148,932	3.9704	-2.45%
2018-10-12	0	5.720	5.710	5.720	5.570	5.750	18,222,446	103,560,317	5.6831	4.062	4.055	4.062	3.956	4.083	25,660,217	4.0358	3.25%
2018-10-11	0	5.540	5.530	5.540	5.410	5.610	26,357,813	145,459,799	5.5187	3.934	3.927	3.934	3.842	3.984	37,116,159	3.9190	-2.81%
2018-10-10	0	5.700	5.690	5.700	5.660	6.050	27,985,350	160,458,903	5.7337	4.048	4.041	4.048	4.019	4.296	39,408,000	4.0717	-6.86%
2018-10-09	0	6.120	6.110	6.120	6.090	6.340	13,421,514	82,426,594	6.1414	4.346	4.339	4.346	4.325	4.502	18,899,711	4.3613	-1.61%
2018-10-08	0	6.220	6.210	6.220	6.180	6.480	11,753,453	73,939,529	6.2909	4.417	4.410	4.417	4.389	4.602	16,550,805	4.4674	-3.86%
2018-10-05	0	6.470	6.460	6.470	6.300	6.500	12,310,673	79,366,887	6.4470	4.595	4.588	4.595	4.474	4.616	17,335,463	4.5783	1.09%
2018-10-04	0	6.400	6.390	6.400	6.300	6.450	7,068,694	45,208,658	6.3956	4.545	4.538	4.545	4.474	4.580	9,953,890	4.5418	-1.23%
2018-10-03	0	6.480	6.470	6.480	6.380	6.500	10,433,148	67,241,058	6.4449	4.602	4.595	4.602	4.531	4.616	14,691,598	4.5768	0.47%
2018-10-02	0	6.450	6.440	6.450	6.410	6.740	10,852,000	70,138,545	6.4632	4.580	4.573	4.580	4.552	4.786	15,281,410	4.5898	-2.12%
2018-09-28	0	6.590	6.580	6.590	6.540	6.660	8,151,943	53,743,579	6.5927	4.680	4.673	4.680	4.644	4.730	11,479,284	4.6818	0.15%
2018-09-27	0	6.580	6.570	6.580	6.510	6.630	8,067,804	53,026,529	6.5726	4.673	4.666	4.673	4.623	4.708	11,360,802	4.6675	0.77%
2018-09-26	0	6.530	6.520	6.530	6.480	6.700	12,443,005	81,780,352	6.5724	4.637	4.630	4.637	4.602	4.758	17,521,809	4.6673	-0.61%
2018-09-24	0	6.570	6.560	6.570	6.480	6.730	9,288,499	61,085,562	6.5765	4.666	4.659	4.666	4.602	4.779	13,079,743	4.6702	-3.10%
2018-09-21	0	6.780	6.780	6.790	6.570	6.900	21,517,901	144,899,095	6.7339	4.815	4.815	4.822	4.666	4.900	30,300,763	4.7820	1.35%
2018-09-20	0	6.690	6.690	6.700	6.630	6.750	8,600,941	57,463,751	6.6811	4.751	4.751	4.758	4.708	4.793	12,111,547	4.7445	1.06%
2018-09-19	0	6.620	6.610	6.620	6.390	6.780	14,402,895	95,077,440	6.6013	4.701	4.694	4.701	4.538	4.815	20,281,658	4.6879	1.53%
2018-09-18	0	6.520	6.500	6.520	6.350	6.540	16,090,443	103,699,405	6.4448	4.630	4.616	4.630	4.509	4.644	22,658,004	4.5767	1.24%
2018-09-17	0	6.440	6.440	6.450	6.360	6.530	7,359,741	47,350,112	6.4337	4.573	4.573	4.580	4.517	4.637	10,363,732	4.5688	-1.38%
2018-09-14	0	6.530	6.520	6.530	6.440	6.620	10,018,744	65,591,958	6.5469	4.637	4.630	4.637	4.573	4.701	14,108,048	4.6493	-0.15%
2018-09-13	0	6.540	6.530	6.540	6.260	6.550	16,340,253	105,050,930	6.4290	4.644	4.637	4.644	4.446	4.651	23,009,778	4.5655	2.67%
2018-09-12	0	6.370	6.360	6.370	6.290	6.470	13,414,606	85,352,266	6.3626	4.524	4.517	4.524	4.467	4.595	18,889,983	4.5184	0.00%
2018-09-11	0	6.370	6.360	6.370	6.240	6.440	10,812,583	68,651,242	6.3492	4.524	4.517	4.524	4.431	4.573	15,225,905	4.5088	0.63%
2018-09-10	0	6.330	6.320	6.330	6.170	6.340	20,793,071	130,337,140	6.2683	4.495	4.488	4.495	4.382	4.502	29,280,082	4.4514	1.12%
2018-09-07	0	6.260	6.250	6.260	6.150	6.360	26,875,409	168,381,777	6.2653	4.446	4.438	4.446	4.367	4.517	37,845,020	4.4492	1.95%
2018-09-06	0	6.140	6.140	6.150	6.100	6.430	12,967,368	80,565,085	6.2129	4.360	4.360	4.367	4.332	4.566	18,260,198	4.4121	-0.65%
2018-09-05	0	6.180	6.170	6.180	6.170	6.470	10,814,000	67,412,365	6.2338	4.389	4.382	4.389	4.382	4.595	15,227,900	4.4269	-4.48%
2018-09-04	0	6.470	6.470	6.480	6.360	6.530	7,111,569	45,865,073	6.4494	4.595	4.595	4.602	4.517	4.637	10,014,265	4.5800	0.31%
2018-09-03	0	6.450	6.440	6.450	6.390	6.530	10,410,206	67,236,692	6.4587	4.580	4.573	4.580	4.538	4.637	14,659,291	4.5866	0.62%
2018-08-31	0	6.410	6.400	6.410	6.310	6.490	16,359,715	104,636,859	6.3960	4.552	4.545	4.552	4.481	4.609	23,037,184	4.5421	-1.99%
2018-08-30	0	6.540	6.540	6.550	6.470	6.570	14,017,256	91,349,539	6.5169	4.644	4.644	4.651	4.595	4.666	19,738,614	4.6280	0.00%
2018-08-29	0	6.540	6.530	6.540	6.350	6.570	21,245,000	138,010,030	6.4961	4.644	4.637	4.644	4.509	4.666	29,916,473	4.6132	0.00%
2018-08-28	0	6.540	6.530	6.540	6.350	6.680	22,626,409	148,033,825	6.5425	4.644	4.637	4.644	4.509	4.744	31,861,725	4.6461	2.67%
2018-08-27	0	6.370	6.360	6.370	6.350	6.550	12,649,245	81,489,077	6.4422	4.524	4.517	4.524	4.509	4.651	17,812,229	4.5749	1.43%
2018-08-24	0	6.280	6.280	6.290	6.190	6.330	10,637,400	66,663,828	6.2669	4.460	4.460	4.467	4.396	4.495	14,979,218	4.4504	0.32%
2018-08-23	0	6.260	6.260	6.270	6.180	6.320	12,664,903	79,218,503	6.2550	4.446	4.446	4.453	4.389	4.488	17,834,278	4.4419	0.16%
2018-08-22	0	6.250	6.250	6.260	6.090	6.360	16,777,135	104,612,511	6.2354	4.438	4.438	4.446	4.325	4.517	23,624,980	4.4280	-0.95%
2018-08-21	0	6.310	6.310	6.320	6.180	6.350	19,799,075	124,179,842	6.2720	4.481	4.481	4.488	4.389	4.509	27,880,372	4.4540	2.94%
2018-08-20	0	6.130	6.120	6.130	6.020	6.220	23,538,618	143,695,705	6.1047	4.353	4.346	4.353	4.275	4.417	33,146,266	4.3352	0.49%
2018-08-17	0	6.100	6.100	6.110	5.950	6.320	37,293,804	228,940,902	6.1388	4.332	4.332	4.339	4.225	4.488	52,515,843	4.3595	3.74%
2018-08-16	0	5.880	5.880	5.890	5.700	6.080	32,646,197	193,448,432	5.9256	4.176	4.176	4.183	4.048	4.318	45,971,244	4.2080	0.86%
2018-08-15	0	5.830	5.830	5.840	5.780	6.100	19,745,797	115,447,271	5.8467	4.140	4.140	4.147	4.105	4.332	27,805,347	4.1520	-3.80%
2018-08-14	0	6.060	6.040	6.060	6.000	6.120	9,851,605	59,625,641	6.0524	4.303	4.289	4.303	4.261	4.346	13,872,689	4.2981	1.17%
2018-08-13	0	5.990	5.990	6.000	5.920	6.170	14,102,880	84,655,252	6.0027	4.254	4.254	4.261	4.204	4.382	19,859,187	4.2628	-3.70%
2018-08-10	0	6.220	6.220	6.230	6.210	6.380	8,848,117	55,465,451	6.2686	4.417	4.417	4.424	4.410	4.531	12,459,612	4.4516	-1.74%
2018-08-09	0	6.330	6.330	6.340	6.120	6.360	8,496,326	53,477,890	6.2942	4.495	4.495	4.502	4.346	4.517	11,964,232	4.4698	0.80%
2018-08-08	0	6.280	6.270	6.280	6.240	6.410	10,069,789	63,523,747	6.3083	4.460	4.453	4.460	4.431	4.552	14,179,928	4.4798	-1.10%
2018-08-07	0	6.350	6.350	6.360	6.200	6.400	9,143,966	57,956,679	6.3382	4.509	4.509	4.517	4.403	4.545	12,876,216	4.5011	1.93%
2018-08-06	0	6.230	6.220	6.230	6.140	6.410	13,637,550	85,191,478	6.2468	4.424	4.417	4.424	4.360	4.552	19,203,925	4.4361	-0.32%
2018-08-03	0	6.250	6.240	6.250	6.200	6.490	17,465,769	110,844,256	6.3464	4.438	4.431	4.438	4.403	4.609	24,594,691	4.5068	-1.57%
2018-08-02	0	6.350	6.340	6.350	6.290	6.670	13,713,502	87,947,261	6.4132	4.509	4.502	4.509	4.467	4.737	19,310,878	4.5543	-2.91%
2018-08-01	0	6.540	6.530	6.540	6.500	6.780	16,786,156	110,865,371	6.6046	4.644	4.637	4.644	4.616	4.815	23,637,683	4.6902	0.77%
2018-07-31	0	6.490	6.470	6.490	6.430	6.620	10,150,200	65,944,857	6.4969	4.609	4.595	4.609	4.566	4.701	14,293,160	4.6137	-1.96%
2018-07-30	0	6.620	6.610	6.620	6.530	6.740	7,469,823	49,310,315	6.6013	4.701	4.694	4.701	4.637	4.786	10,518,746	4.6879	-1.78%
2018-07-27	0	6.740	6.740	6.750	6.470	6.770	16,892,000	113,019,935	6.6907	4.786	4.786	4.793	4.595	4.808	23,786,729	4.7514	5.13%
2018-07-26	0	6.580	6.570	6.580	6.510	6.640	12,904,000	84,883,857	6.5781	4.553	4.546	4.553	4.505	4.595	18,648,806	4.5517	0.46%
2018-07-25	0	6.550	6.550	6.560	6.520	6.750	14,245,818	94,124,250	6.6071	4.532	4.532	4.539	4.511	4.671	20,587,996	4.5718	0.46%
2018-07-24	0	6.520	6.500	6.520	6.390	6.590	16,192,001	105,327,579	6.5049	4.511	4.498	4.511	4.422	4.560	23,400,611	4.5011	1.72%
2018-07-23	0	6.410	6.400	6.410	6.380	6.730	13,859,204	89,481,034	6.4564	4.435	4.428	4.435	4.415	4.657	20,029,263	4.4675	-3.75%
2018-07-20	0	6.660	6.660	6.670	6.520	6.770	9,370,388	62,197,401	6.6377	4.608	4.608	4.615	4.511	4.684	13,542,045	4.5929	0.60%
2018-07-19	0	6.620	6.610	6.620	6.570	6.970	11,439,146	76,599,198	6.6962	4.581	4.574	4.581	4.546	4.823	16,531,805	4.6334	-3.78%
2018-07-18	0	6.880	6.850	6.880	6.720	6.980	9,951,986	68,067,953	6.8396	4.761	4.740	4.761	4.650	4.830	14,382,568	4.7327	0.00%
2018-07-17	0	6.880	6.870	6.880	6.840	7.070	8,542,105	58,937,264	6.8996	4.761	4.754	4.761	4.733	4.892	12,345,014	4.7742	-2.69%
2018-07-16	0	7.070	7.060	7.070	7.000	7.110	19,435,300	137,725,278	7.0863	4.892	4.885	4.892	4.844	4.920	28,087,813	4.9034	-0.56%
2018-07-13	0	7.110	7.100	7.110	6.920	7.150	29,505,997	207,713,172	7.0397	4.920	4.913	4.920	4.788	4.947	42,641,942	4.8711	1.43%
2018-07-12	0	7.010	7.000	7.010	6.700	7.040	16,975,914	118,367,484	6.9727	4.851	4.844	4.851	4.636	4.871	24,533,519	4.8247	2.64%
2018-07-11	0	6.830	6.830	6.840	6.810	6.990	11,286,477	77,582,601	6.8739	4.726	4.726	4.733	4.712	4.837	16,311,169	4.7564	-2.43%
2018-07-10	0	7.000	6.980	7.000	6.910	7.190	14,822,642	103,627,708	6.9912	4.844	4.830	4.844	4.781	4.975	21,421,619	4.8375	0.72%
2018-07-09	0	6.950	6.950	6.960	6.840	7.100	11,613,000	80,980,325	6.9732	4.809	4.809	4.816	4.733	4.913	16,783,058	4.8251	0.87%
2018-07-06	0	6.890	6.890	6.900	6.680	7.080	23,405,871	161,230,277	6.8885	4.768	4.768	4.774	4.622	4.899	33,826,065	4.7665	1.03%
2018-07-05	0	6.820	6.800	6.820	6.570	6.830	13,135,890	88,515,628	6.7385	4.719	4.705	4.719	4.546	4.726	18,983,932	4.6627	1.79%
2018-07-04	0	6.700	6.690	6.700	6.640	6.820	9,010,044	60,487,762	6.7134	4.636	4.629	4.636	4.595	4.719	13,021,277	4.6453	-0.89%
2018-07-03	0	6.760	6.750	6.760	6.520	6.880	19,066,450	126,519,738	6.6357	4.678	4.671	4.678	4.511	4.761	27,554,753	4.5916	-3.15%
2018-06-29	0	6.980	6.980	6.990	6.880	7.080	23,578,759	164,812,381	6.9899	4.830	4.830	4.837	4.761	4.899	34,075,922	4.8366	1.01%
2018-06-28	0	6.910	6.900	6.910	6.800	7.130	16,481,196	113,969,722	6.9151	4.781	4.774	4.781	4.705	4.934	23,818,554	4.7849	0.58%
2018-06-27	0	6.870	6.870	6.880	6.830	7.250	22,453,392	157,224,564	7.0023	4.754	4.754	4.761	4.726	5.017	32,449,547	4.8452	-3.92%
2018-06-26	0	7.150	7.150	7.160	7.000	7.380	116,722,288	843,013,619	7.2224	4.947	4.947	4.954	4.844	5.107	168,686,555	4.9975	-1.24%
2018-06-25	0	7.240	7.230	7.240	7.220	7.410	14,008,964	101,764,661	7.2643	5.010	5.003	5.010	4.996	5.127	20,245,695	5.0265	-2.43%
2018-06-22	0	7.420	7.420	7.440	7.290	7.700	12,617,696	93,665,311	7.4233	5.134	5.134	5.148	5.044	5.328	18,235,041	5.1366	0.68%
2018-06-21	0	7.370	7.370	7.380	7.310	7.560	17,288,816	128,447,796	7.4295	5.100	5.100	5.107	5.058	5.231	24,985,723	5.1408	0.00%
2018-06-20	0	7.370	7.370	7.380	7.000	7.580	20,090,792	147,953,796	7.3643	5.100	5.100	5.107	4.844	5.245	29,035,127	5.0957	3.80%
2018-06-19	0	7.100	7.100	7.110	7.070	7.530	28,165,603	204,619,112	7.2649	4.913	4.913	4.920	4.892	5.210	40,704,810	5.0269	-6.82%
2018-06-15	0	7.620	7.610	7.620	7.550	7.740	20,491,131	156,435,129	7.6343	5.273	5.266	5.273	5.224	5.356	29,613,696	5.2825	-1.42%
2018-06-14	0	7.730	7.730	7.740	7.730	7.890	14,155,430	110,251,198	7.7886	5.349	5.349	5.356	5.349	5.459	20,457,367	5.3893	-1.53%
2018-06-13	0	7.850	7.850	7.860	7.740	7.920	15,639,330	122,587,939	7.8384	5.432	5.432	5.439	5.356	5.480	22,601,893	5.4238	-0.13%
2018-06-12	0	7.860	7.860	7.870	7.750	7.960	14,114,684	111,331,305	7.8876	5.439	5.439	5.446	5.363	5.508	20,398,481	5.4578	0.13%
2018-06-11	0	7.850	7.840	7.850	7.670	7.980	10,756,274	84,731,813	7.8774	5.432	5.425	5.432	5.307	5.522	15,544,922	5.4508	0.77%
2018-06-08	0	7.790	7.780	7.790	7.730	8.050	12,333,803	96,825,257	7.8504	5.390	5.383	5.390	5.349	5.570	17,824,760	5.4321	-3.95%
2018-06-07	0	8.110	8.100	8.110	7.900	8.180	18,691,984	150,340,450	8.0430	5.612	5.605	5.612	5.466	5.660	27,013,576	5.5654	2.66%
2018-06-06	0	7.900	7.890	7.900	7.520	8.140	44,132,275	349,391,388	7.9169	5.466	5.459	5.466	5.203	5.632	63,779,776	5.4781	6.33%
2018-06-05	0	7.430	7.420	7.430	7.350	7.840	43,958,648	330,784,352	7.5249	5.141	5.134	5.141	5.086	5.425	63,528,851	5.2068	-4.99%
2018-06-04	0	7.820	7.810	7.820	7.630	7.820	13,623,203	105,883,736	7.7723	5.411	5.404	5.411	5.280	5.411	19,688,195	5.3780	1.82%
2018-06-01	0	7.680	7.670	7.680	7.590	7.810	16,796,769	128,842,337	7.6707	5.314	5.307	5.314	5.252	5.404	24,274,619	5.3077	-1.29%
2018-05-31	0	7.780	7.780	7.790	7.440	7.780	41,516,894	320,748,337	7.7257	5.383	5.383	5.390	5.148	5.383	60,000,039	5.3458	4.01%
2018-05-30	0	7.480	7.480	7.490	7.420	7.630	20,010,583	150,027,162	7.4974	5.176	5.176	5.183	5.134	5.280	28,919,210	5.1878	-1.06%
2018-05-29	0	7.560	7.560	7.570	7.180	7.700	26,952,606	203,698,355	7.5576	5.231	5.231	5.238	4.968	5.328	38,951,792	5.2295	4.71%
2018-05-28	0	7.220	7.210	7.220	7.100	7.280	6,408,529	46,241,784	7.2157	4.996	4.989	4.996	4.913	5.037	9,261,579	4.9929	0.84%
2018-05-25	0	7.160	7.160	7.170	7.050	7.250	8,404,689	60,122,955	7.1535	4.954	4.954	4.961	4.878	5.017	12,146,421	4.9498	0.42%
2018-05-24	0	7.130	7.130	7.140	6.900	7.180	11,207,503	79,390,691	7.0837	4.934	4.934	4.941	4.774	4.968	16,197,036	4.9016	0.42%
2018-05-23	0	7.100	7.100	7.110	7.030	7.300	13,370,741	95,769,855	7.1626	4.913	4.913	4.920	4.864	5.051	19,323,338	4.9562	-0.14%
2018-05-21	0	7.110	7.110	7.130	7.090	7.200	10,237,919	73,071,609	7.1373	4.920	4.920	4.934	4.906	4.982	14,795,797	4.9387	-1.11%
2018-05-18	0	7.190	7.190	7.200	7.170	7.300	11,259,639	81,159,054	7.2080	4.975	4.975	4.982	4.961	5.051	16,272,382	4.9875	-1.10%
2018-05-17	0	7.270	7.270	7.280	7.210	7.370	11,394,390	83,267,011	7.3077	5.030	5.030	5.037	4.989	5.100	16,467,124	5.0566	-0.95%
2018-05-16	0	7.340	7.320	7.340	7.150	7.360	15,689,576	114,342,932	7.2878	5.079	5.065	5.079	4.947	5.093	22,674,509	5.0428	1.38%
2018-05-15	0	7.240	7.220	7.240	7.190	7.340	15,035,919	108,926,543	7.2444	5.010	4.996	5.010	4.975	5.079	21,729,846	5.0128	-0.28%
2018-05-14	0	7.260	7.260	7.270	7.150	7.280	12,342,490	89,453,155	7.2476	5.024	5.024	5.030	4.947	5.037	17,837,314	5.0149	0.83%
2018-05-11	0	7.200	7.190	7.200	7.110	7.240	12,649,569	90,817,653	7.1795	4.982	4.975	4.982	4.920	5.010	18,281,103	4.9678	0.84%
2018-05-10	0	7.140	7.130	7.140	6.990	7.160	10,526,876	74,758,444	7.1017	4.941	4.934	4.941	4.837	4.954	15,213,397	4.9140	0.85%
2018-05-09	0	7.080	7.060	7.080	6.900	7.100	16,627,149	116,555,532	7.0100	4.899	4.885	4.899	4.774	4.913	24,029,485	4.8505	2.16%
2018-05-08	0	6.930	6.930	6.940	6.810	6.990	11,595,493	80,227,608	6.9189	4.795	4.795	4.802	4.712	4.837	16,757,757	4.7875	0.43%
2018-05-07	0	6.900	6.900	6.910	6.740	6.940	11,815,076	81,344,213	6.8848	4.774	4.774	4.781	4.664	4.802	17,075,098	4.7639	0.73%
2018-05-04	0	6.850	6.850	6.860	6.740	6.950	10,116,598	69,353,907	6.8555	4.740	4.740	4.747	4.664	4.809	14,620,464	4.7436	-0.72%
2018-05-03	0	6.900	6.900	6.910	6.650	6.940	14,966,524	102,801,434	6.8688	4.774	4.774	4.781	4.601	4.802	21,629,557	4.7528	-0.72%
2018-05-02	0	6.950	6.940	6.950	6.820	6.990	13,198,592	91,587,497	6.9392	4.809	4.802	4.809	4.719	4.837	19,074,549	4.8016	-0.29%
2018-04-30	0	6.970	6.960	6.970	6.900	7.100	10,754,487	75,124,761	6.9854	4.823	4.816	4.823	4.774	4.913	15,542,339	4.8336	-0.99%
2018-04-27	0	7.040	7.030	7.040	6.640	7.200	51,643,405	356,412,160	6.9014	4.871	4.864	4.871	4.595	4.982	74,634,830	4.7754	-2.36%
2018-04-26	0	7.210	7.210	7.220	7.160	7.330	29,607,000	214,610,951	7.2487	4.989	4.989	4.996	4.954	5.072	42,787,911	5.0157	-0.55%
2018-04-25	0	7.250	7.250	7.260	7.020	7.280	33,680,932	242,808,488	7.2091	5.017	5.017	5.024	4.857	5.037	48,675,540	4.9883	4.17%
2018-04-24	0	6.960	6.950	6.960	6.820	6.960	12,745,000	87,961,150	6.9016	4.816	4.809	4.816	4.719	4.816	18,419,020	4.7756	0.87%
2018-04-23	0	6.900	6.900	6.910	6.620	6.940	33,274,974	226,622,708	6.8106	4.774	4.774	4.781	4.581	4.802	48,088,851	4.7126	3.14%
2018-04-20	0	6.690	6.670	6.690	6.440	6.730	28,008,099	185,954,730	6.6393	4.629	4.615	4.629	4.456	4.657	40,477,186	4.5941	2.92%
2018-04-19	0	6.500	6.490	6.500	6.350	6.510	23,434,513	150,945,461	6.4412	4.498	4.491	4.498	4.394	4.505	33,867,459	4.4569	1.40%
2018-04-18	0	6.410	6.400	6.410	6.350	6.490	10,876,314	69,734,352	6.4116	4.435	4.428	4.435	4.394	4.491	15,718,403	4.4365	0.47%
2018-04-17	0	6.380	6.380	6.390	6.340	6.500	14,591,981	93,861,415	6.4324	4.415	4.415	4.422	4.387	4.498	21,088,269	4.4509	-1.85%
2018-04-16	0	6.500	6.490	6.500	6.410	6.530	12,088,000	78,352,123	6.4818	4.498	4.491	4.498	4.435	4.518	17,469,526	4.4851	0.00%
2018-04-13	0	6.500	6.500	6.510	6.430	6.590	16,690,276	108,684,541	6.5118	4.498	4.498	4.505	4.449	4.560	24,120,716	4.5059	-0.91%
2018-04-12	0	6.560	6.550	6.560	6.490	6.690	19,193,616	125,977,448	6.5635	4.539	4.532	4.539	4.491	4.629	27,738,532	4.5416	-0.15%
2018-04-11	0	6.570	6.560	6.570	6.430	6.650	27,106,042	177,733,558	6.5570	4.546	4.539	4.546	4.449	4.601	39,173,537	4.5371	0.77%
2018-04-10	0	6.520	6.520	6.540	6.220	6.620	40,640,500	263,553,945	6.4850	4.511	4.511	4.525	4.304	4.581	58,733,478	4.4873	5.84%
2018-04-09	0	6.160	6.160	6.170	6.140	6.280	17,164,360	106,293,903	6.1927	4.262	4.262	4.269	4.249	4.345	24,805,860	4.2850	-0.16%
2018-04-06	0	6.170	6.150	6.170	6.040	6.220	12,900,500	79,354,385	6.1513	4.269	4.255	4.269	4.179	4.304	18,643,748	4.2564	2.15%
2018-04-04	0	6.040	6.040	6.050	6.040	6.340	12,949,624	79,854,851	6.1666	4.179	4.179	4.186	4.179	4.387	18,714,742	4.2669	-4.43%
2018-04-03	0	6.320	6.320	6.330	6.030	6.380	18,226,469	113,929,262	6.2508	4.373	4.373	4.380	4.172	4.415	26,340,816	4.3252	0.48%
2018-03-29	0	6.290	6.270	6.290	6.200	6.310	21,265,057	133,361,865	6.2714	4.352	4.339	4.352	4.290	4.366	30,732,170	4.3395	2.78%
2018-03-28	0	6.120	6.120	6.130	6.070	6.310	46,921,000	290,986,542	6.2016	4.235	4.235	4.242	4.200	4.366	67,810,030	4.2912	-2.55%
2018-03-27	0	6.280	6.280	6.290	6.250	6.350	11,637,836	73,215,148	6.2911	4.345	4.345	4.352	4.325	4.394	16,818,951	4.3531	0.16%
2018-03-26	0	6.270	6.270	6.280	6.160	6.420	8,740,580	54,873,652	6.2780	4.339	4.339	4.345	4.262	4.442	12,631,849	4.3441	-1.10%
2018-03-23	0	6.340	6.340	6.350	6.200	6.430	28,398,482	179,336,646	6.3150	4.387	4.387	4.394	4.290	4.449	41,041,366	4.3697	-0.16%
2018-03-22	0	6.350	6.340	6.350	6.330	6.540	13,432,728	86,246,280	6.4206	4.394	4.387	4.394	4.380	4.525	19,412,921	4.4427	0.32%
2018-03-21	0	6.330	6.320	6.330	6.240	6.410	16,620,666	105,804,991	6.3659	4.380	4.373	4.380	4.318	4.435	24,020,116	4.4048	0.32%
2018-03-20	0	6.310	6.310	6.320	6.210	6.330	9,577,000	60,127,200	6.2783	4.366	4.366	4.373	4.297	4.380	13,840,640	4.3443	0.16%
2018-03-19	0	6.300	6.290	6.300	6.220	6.330	12,246,894	76,987,647	6.2863	4.359	4.352	4.359	4.304	4.380	17,699,159	4.3498	-0.32%
2018-03-16	0	6.320	6.310	6.320	6.210	6.320	12,628,582	79,451,834	6.2914	4.373	4.366	4.373	4.297	4.373	18,250,773	4.3533	0.64%
2018-03-15	0	6.280	6.280	6.290	6.140	6.380	12,591,276	78,803,488	6.2586	4.345	4.345	4.352	4.249	4.415	18,196,859	4.3306	-1.57%
2018-03-14	0	6.380	6.370	6.380	6.250	6.460	8,836,843	55,879,200	6.3234	4.415	4.408	4.415	4.325	4.470	12,770,968	4.3755	-0.47%
2018-03-13	0	6.410	6.400	6.410	6.360	6.560	6,215,503	39,789,407	6.4016	4.435	4.428	4.435	4.401	4.539	8,982,619	4.4296	-1.38%
2018-03-12	0	6.500	6.490	6.500	6.330	6.500	7,181,411	46,435,152	6.4660	4.498	4.491	4.498	4.380	4.498	10,378,545	4.4741	2.85%
2018-03-09	0	6.320	6.320	6.330	6.270	6.420	8,127,834	51,317,063	6.3137	4.373	4.373	4.380	4.339	4.442	11,746,311	4.3688	-0.78%
2018-03-08	0	6.370	6.360	6.370	6.310	6.420	3,574,887	22,773,293	6.3704	4.408	4.401	4.408	4.366	4.442	5,166,412	4.4080	0.63%
2018-03-07	0	6.330	6.330	6.340	6.250	6.390	12,732,832	80,460,366	6.3191	4.380	4.380	4.387	4.325	4.422	18,401,435	4.3725	-1.09%
2018-03-06	0	6.400	6.390	6.400	6.240	6.450	15,806,858	100,293,941	6.3450	4.428	4.422	4.428	4.318	4.463	22,844,004	4.3904	4.40%
2018-03-05	0	6.130	6.130	6.140	6.120	6.430	12,540,429	78,198,487	6.2357	4.242	4.242	4.249	4.235	4.449	18,123,375	4.3148	-3.92%
2018-03-02	0	6.380	6.370	6.380	6.290	6.420	13,540,000	86,151,050	6.3627	4.415	4.408	4.415	4.352	4.442	19,567,951	4.4027	-1.24%
2018-03-01	0	6.460	6.460	6.470	6.400	6.560	9,654,000	62,389,827	6.4626	4.470	4.470	4.477	4.428	4.539	13,951,920	4.4718	-2.27%
2018-02-28	0	6.610	6.600	6.610	6.460	6.610	12,169,630	79,936,456	6.5685	4.574	4.567	4.574	4.470	4.574	17,587,498	4.5451	0.30%
2018-02-27	0	6.590	6.580	6.590	6.540	6.860	18,373,460	122,425,814	6.6632	4.560	4.553	4.560	4.525	4.747	26,553,246	4.6106	-3.09%
2018-02-26	0	6.800	6.790	6.800	6.610	6.850	10,477,344	70,821,591	6.7595	4.705	4.698	4.705	4.574	4.740	15,141,813	4.6772	1.80%
2018-02-23	0	6.680	6.680	6.690	6.600	6.780	17,095,452	114,351,903	6.6890	4.622	4.622	4.629	4.567	4.691	24,706,275	4.6285	0.30%
2018-02-22	0	6.660	6.660	6.670	6.420	6.730	30,053,268	199,331,805	6.6326	4.608	4.608	4.615	4.442	4.657	43,432,855	4.5894	2.15%
2018-02-21	0	6.520	6.510	6.520	6.290	6.560	14,306,000	92,798,210	6.4867	4.511	4.505	4.511	4.352	4.539	20,674,970	4.4884	3.66%
2018-02-20	0	6.290	6.290	6.300	6.100	6.340	20,949,300	130,301,388	6.2198	4.352	4.352	4.359	4.221	4.387	30,275,839	4.3038	1.62%
2018-02-15	0	6.190	6.180	6.190	6.170	6.370	6,222,931	38,640,575	6.2094	4.283	4.276	4.283	4.269	4.408	8,993,353	4.2966	-0.16%
2018-02-14	0	6.200	6.190	6.200	6.060	6.240	12,317,579	75,573,896	6.1355	4.290	4.283	4.290	4.193	4.318	17,801,313	4.2454	0.49%
2018-02-13	0	6.170	6.160	6.170	6.020	6.310	18,133,547	112,099,980	6.1819	4.269	4.262	4.269	4.166	4.366	26,206,525	4.2776	1.82%
2018-02-12	0	6.060	6.060	6.070	6.010	6.280	18,512,360	113,207,678	6.1152	4.193	4.193	4.200	4.159	4.345	26,753,984	4.2314	-2.57%
2018-02-09	0	6.220	6.210	6.220	6.100	6.440	17,605,109	109,579,512	6.2243	4.304	4.297	4.304	4.221	4.456	25,442,829	4.3069	-3.57%
2018-02-08	0	6.450	6.450	6.460	6.300	6.540	8,889,843	57,317,017	6.4475	4.463	4.463	4.470	4.359	4.525	12,847,563	4.4613	-0.15%
2018-02-07	0	6.460	6.450	6.460	6.200	6.600	26,868,763	173,762,569	6.4671	4.470	4.463	4.470	4.290	4.567	38,830,622	4.4749	1.73%
2018-02-06	0	6.350	6.350	6.360	6.240	6.510	20,229,802	128,949,144	6.3742	4.394	4.394	4.401	4.318	4.505	29,236,024	4.4106	-4.08%
2018-02-05	0	6.620	6.610	6.620	6.320	6.780	23,882,110	158,403,076	6.6327	4.581	4.574	4.581	4.373	4.691	34,514,324	4.5895	0.46%
2018-02-02	0	6.590	6.590	6.600	6.580	6.740	11,803,848	78,249,742	6.6292	4.560	4.560	4.567	4.553	4.664	17,058,871	4.5870	-1.35%
2018-02-01	0	6.680	6.680	6.690	6.540	6.950	16,934,527	113,425,092	6.6979	4.622	4.622	4.629	4.525	4.809	24,473,707	4.6346	-3.33%
2018-01-31	0	6.910	6.900	6.910	6.800	6.950	12,998,249	89,400,452	6.8779	4.781	4.774	4.781	4.705	4.809	18,785,014	4.7591	0.14%
2018-01-30	0	6.900	6.890	6.900	6.740	6.960	16,759,430	115,146,166	6.8705	4.774	4.768	4.774	4.664	4.816	24,220,657	4.7540	-1.43%
2018-01-29	0	7.000	6.990	7.000	6.950	7.150	10,310,892	72,431,139	7.0247	4.844	4.837	4.844	4.809	4.947	14,901,257	4.8607	-2.10%
2018-01-26	0	7.150	7.140	7.150	7.070	7.200	7,665,891	54,794,146	7.1478	4.947	4.941	4.947	4.892	4.982	11,078,713	4.9459	0.14%
2018-01-25	0	7.140	7.140	7.150	7.070	7.250	17,653,700	126,569,244	7.1696	4.941	4.941	4.947	4.892	5.017	25,513,052	4.9610	0.42%
2018-01-24	0	7.110	7.100	7.110	6.920	7.200	22,708,438	160,581,019	7.0714	4.920	4.913	4.920	4.788	4.982	32,818,138	4.8931	-1.25%
2018-01-23	0	7.200	7.200	7.210	7.140	7.300	23,783,674	171,156,037	7.1964	4.982	4.982	4.989	4.941	5.051	34,372,065	4.9795	-0.55%
2018-01-22	0	7.240	7.240	7.250	6.910	7.340	46,798,457	338,484,733	7.2328	5.010	5.010	5.017	4.781	5.079	67,632,931	5.0047	4.62%
2018-01-19	0	6.920	6.920	6.930	6.580	6.930	38,579,999	261,553,968	6.7795	4.788	4.788	4.795	4.553	4.795	55,755,651	4.6911	4.06%
2018-01-18	0	6.650	6.640	6.650	6.510	6.860	40,188,168	267,524,790	6.6568	4.601	4.595	4.601	4.505	4.747	58,079,770	4.6062	-2.64%
2018-01-17	0	6.830	6.810	6.830	6.620	6.840	20,743,238	139,871,174	6.7430	4.726	4.712	4.726	4.581	4.733	29,978,039	4.6658	1.94%
2018-01-16	0	6.700	6.680	6.700	6.370	6.720	22,385,218	148,632,679	6.6398	4.636	4.622	4.636	4.408	4.650	32,351,022	4.5944	5.02%
2018-01-15	0	6.380	6.370	6.380	6.350	6.590	8,397,625	53,886,557	6.4169	4.415	4.408	4.415	4.394	4.560	12,136,212	4.4401	-2.60%
2018-01-12	0	6.550	6.550	6.560	6.450	6.590	11,662,123	76,274,630	6.5404	4.532	4.532	4.539	4.463	4.560	16,854,051	4.5256	0.00%
2018-01-11	0	6.550	6.550	6.560	6.440	6.570	15,319,700	99,939,032	6.5236	4.532	4.532	4.539	4.456	4.546	22,139,965	4.5140	1.55%
2018-01-10	0	6.450	6.450	6.460	6.290	6.570	22,870,946	146,189,116	6.3919	4.463	4.463	4.470	4.352	4.546	33,052,994	4.4229	-0.77%
2018-01-09	0	6.500	6.500	6.510	6.330	6.530	19,771,757	127,517,918	6.4495	4.498	4.498	4.505	4.380	4.518	28,574,059	4.4627	2.04%
2018-01-08	0	6.370	6.360	6.370	6.300	6.390	13,915,200	88,276,678	6.3439	4.408	4.401	4.408	4.359	4.422	20,110,188	4.3896	-0.47%
2018-01-05	0	6.400	6.400	6.410	6.200	6.410	18,343,164	116,034,547	6.3258	4.428	4.428	4.435	4.290	4.435	26,509,463	4.3771	2.40%
2018-01-04	0	6.250	6.240	6.250	6.170	6.360	16,193,555	101,184,310	6.2484	4.325	4.318	4.325	4.269	4.401	23,402,857	4.3236	-1.11%
2018-01-03	0	6.320	6.310	6.320	6.270	6.470	15,069,558	95,262,738	6.3215	4.373	4.366	4.373	4.339	4.477	21,778,461	4.3742	-1.71%
2018-01-02	0	6.430	6.420	6.430	6.370	6.540	14,121,628	90,662,541	6.4201	4.449	4.442	4.449	4.408	4.525	20,408,517	4.4424	-1.83%
2017-12-29	0	6.550	6.530	6.550	6.470	6.610	9,050,107	59,203,686	6.5418	4.532	4.518	4.532	4.477	4.574	13,079,176	4.5266	-0.61%
2017-12-28	0	6.590	6.570	6.590	6.480	6.670	5,751,371	37,908,833	6.5913	4.560	4.546	4.560	4.484	4.615	8,311,857	4.5608	0.76%
2017-12-27	0	6.540	6.530	6.540	6.380	6.580	7,850,788	51,042,618	6.5016	4.525	4.518	4.525	4.415	4.553	11,345,925	4.4988	-0.15%
2017-12-22	0	6.550	6.540	6.550	6.300	6.560	13,304,415	85,977,130	6.4623	4.532	4.525	4.532	4.359	4.539	19,227,484	4.4716	3.48%
2017-12-21	0	6.330	6.320	6.330	6.060	6.360	21,643,600	136,242,108	6.2948	4.380	4.373	4.380	4.193	4.401	31,279,239	4.3557	1.28%
2017-12-20	0	6.250	6.250	6.260	5.920	6.280	22,279,083	137,763,454	6.1835	4.325	4.325	4.332	4.096	4.345	32,197,636	4.2787	5.57%
2017-12-19	0	5.920	5.920	5.930	5.900	6.020	12,451,192	74,159,650	5.9560	4.096	4.096	4.103	4.082	4.166	17,994,410	4.1213	-0.17%
2017-12-18	0	5.930	5.930	5.940	5.860	5.990	5,299,262	31,465,910	5.9378	4.103	4.103	4.110	4.055	4.145	7,658,471	4.1086	0.85%
2017-12-15	0	5.880	5.880	5.890	5.860	6.040	12,185,764	71,896,430	5.9000	4.069	4.069	4.076	4.055	4.179	17,610,814	4.0825	-2.16%
2017-12-14	0	6.010	6.000	6.010	5.970	6.150	12,059,934	72,743,557	6.0318	4.159	4.152	4.159	4.131	4.255	17,428,965	4.1737	-0.33%
2017-12-13	0	6.030	6.030	6.040	5.930	6.140	13,625,765	82,391,299	6.0467	4.172	4.172	4.179	4.103	4.249	19,691,898	4.1840	1.52%
2017-12-12	0	5.940	5.940	5.950	5.820	5.980	17,958,359	106,155,794	5.9112	4.110	4.110	4.117	4.027	4.138	25,953,344	4.0903	-0.34%
2017-12-11	0	5.960	5.960	5.970	5.850	6.070	23,001,729	137,630,048	5.9835	4.124	4.124	4.131	4.048	4.200	33,242,001	4.1402	-2.13%
2017-12-08	0	6.090	6.080	6.090	5.990	6.180	10,821,860	66,125,518	6.1104	4.214	4.207	4.214	4.145	4.276	15,639,706	4.2281	1.50%
2017-12-07	0	6.000	5.990	6.000	5.930	6.070	14,574,086	87,324,786	5.9918	4.152	4.145	4.152	4.103	4.200	21,062,407	4.1460	-0.17%
2017-12-06	0	6.010	6.010	6.030	5.940	6.220	18,952,173	114,483,181	6.0406	4.159	4.159	4.172	4.110	4.304	27,389,600	4.1798	-2.12%
2017-12-05	0	6.140	6.130	6.140	6.050	6.210	16,644,731	102,012,508	6.1288	4.249	4.242	4.249	4.186	4.297	24,054,895	4.2408	-0.32%
2017-12-04	0	6.160	6.140	6.160	6.080	6.220	15,636,957	96,557,234	6.1749	4.262	4.249	4.262	4.207	4.304	22,598,464	4.2727	0.12%
2017-12-01	0	6.190	6.180	6.190	6.060	6.260	16,021,355	98,820,623	6.1681	4.257	4.250	4.257	4.168	4.305	23,294,741	4.2422	1.14%
2017-11-30	0	6.120	6.120	6.180	5.980	6.230	42,471,272	260,792,092	6.1404	4.209	4.209	4.250	4.113	4.285	61,752,410	4.2232	-3.01%
2017-11-29	0	6.310	6.310	6.320	6.120	6.330	14,693,174	91,787,637	6.2470	4.340	4.340	4.347	4.209	4.354	21,363,592	4.2965	1.77%
2017-11-28	0	6.200	6.190	6.200	6.160	6.330	10,277,400	63,977,545	6.2251	4.264	4.257	4.264	4.237	4.354	14,943,141	4.2814	-0.16%
2017-11-27	0	6.210	6.200	6.210	6.060	6.240	18,464,984	113,177,740	6.1293	4.271	4.264	4.271	4.168	4.292	26,847,731	4.2155	0.00%
2017-11-24	0	6.210	6.210	6.230	6.110	6.380	12,046,903	74,782,472	6.2076	4.271	4.271	4.285	4.202	4.388	17,515,965	4.2694	-1.11%
2017-11-23	0	6.280	6.270	6.280	6.200	6.390	18,187,745	114,143,980	6.2759	4.319	4.312	4.319	4.264	4.395	26,444,630	4.3163	1.13%
2017-11-22	0	6.210	6.210	6.220	5.990	6.400	35,557,994	222,019,882	6.2439	4.271	4.271	4.278	4.120	4.402	51,700,637	4.2943	3.33%
2017-11-21	0	6.010	6.000	6.010	5.850	6.200	40,977,100	245,196,374	5.9837	4.133	4.127	4.133	4.023	4.264	59,579,913	4.1154	-5.65%
2017-11-20	0	6.370	6.360	6.370	6.180	6.440	16,503,242	105,200,569	6.3745	4.381	4.374	4.381	4.250	4.429	23,995,396	4.3842	2.58%
2017-11-17	0	6.210	6.200	6.210	6.200	6.440	25,410,814	159,266,467	6.2677	4.271	4.264	4.271	4.264	4.429	36,946,833	4.3107	-2.51%
2017-11-16	0	6.370	6.370	6.380	6.340	6.570	25,429,093	163,887,594	6.4449	4.381	4.381	4.388	4.360	4.519	36,973,411	4.4326	-0.78%
2017-11-15	0	6.420	6.420	6.430	6.410	6.540	11,982,194	77,390,089	6.4588	4.415	4.415	4.422	4.409	4.498	17,421,879	4.4421	-1.68%
2017-11-14	0	6.530	6.510	6.530	6.350	6.560	24,243,300	157,973,593	6.5162	4.491	4.477	4.491	4.367	4.512	35,249,291	4.4816	0.31%
2017-11-13	0	6.510	6.510	6.520	6.510	6.710	19,438,897	127,483,333	6.5582	4.477	4.477	4.484	4.477	4.615	28,263,781	4.5105	-3.27%
2017-11-10	0	6.730	6.730	6.740	6.600	6.760	22,436,454	149,754,061	6.6746	4.629	4.629	4.636	4.539	4.649	32,622,171	4.5906	0.00%
2017-11-09	0	6.730	6.730	6.740	6.670	6.820	18,197,000	122,406,465	6.7267	4.629	4.629	4.636	4.587	4.691	26,458,087	4.6264	-1.32%
2017-11-08	0	6.820	6.820	6.840	6.710	6.940	25,377,978	173,216,748	6.8255	4.691	4.691	4.704	4.615	4.773	36,899,090	4.6943	-1.30%
2017-11-07	0	6.910	6.900	6.910	6.470	6.980	38,605,977	264,553,552	6.8527	4.752	4.746	4.752	4.450	4.801	56,132,346	4.7130	5.50%
2017-11-06	0	6.550	6.550	6.560	6.330	6.640	22,639,398	147,143,759	6.4995	4.505	4.505	4.512	4.354	4.567	32,917,248	4.4701	-0.46%
2017-11-03	0	6.580	6.570	6.580	6.290	6.620	16,293,785	106,629,780	6.5442	4.526	4.519	4.526	4.326	4.553	23,690,849	4.5009	4.11%
2017-11-02	0	6.320	6.310	6.320	6.250	6.390	6,995,213	44,353,518	6.3406	4.347	4.340	4.347	4.299	4.395	10,170,905	4.3608	0.32%
2017-11-01	0	6.300	6.300	6.310	6.250	6.430	15,310,775	96,827,367	6.3241	4.333	4.333	4.340	4.299	4.422	22,261,572	4.3495	-1.25%
2017-10-31	0	6.380	6.370	6.380	6.210	6.430	13,265,505	84,604,352	6.3778	4.388	4.381	4.388	4.271	4.422	19,287,788	4.3864	2.08%
2017-10-30	0	6.250	6.250	6.260	6.190	6.320	5,341,467	33,371,577	6.2476	4.299	4.299	4.305	4.257	4.347	7,766,390	4.2969	-0.16%
2017-10-27	0	6.260	6.250	6.260	6.220	6.400	15,940,717	100,564,962	6.3087	4.305	4.299	4.305	4.278	4.402	23,177,495	4.3389	-1.42%
2017-10-26	0	6.350	6.350	6.360	6.130	6.470	27,641,643	175,684,412	6.3558	4.367	4.367	4.374	4.216	4.450	40,190,416	4.3713	1.28%
2017-10-25	0	6.270	6.270	6.280	6.060	6.330	22,172,720	138,501,964	6.2465	4.312	4.312	4.319	4.168	4.354	32,238,707	4.2961	3.47%
2017-10-24	0	6.060	6.060	6.080	6.020	6.330	16,130,945	98,675,088	6.1171	4.168	4.168	4.182	4.140	4.354	23,454,083	4.2072	-2.26%
2017-10-23	0	6.200	6.200	6.210	6.070	6.240	12,331,133	75,982,943	6.1619	4.264	4.264	4.271	4.175	4.292	17,929,230	4.2379	2.65%
2017-10-20	0	6.040	6.040	6.050	6.030	6.150	11,897,783	72,291,270	6.0760	4.154	4.154	4.161	4.147	4.230	17,299,147	4.1789	-0.49%
2017-10-19	0	6.070	6.060	6.070	6.050	6.250	26,807,442	165,040,687	6.1565	4.175	4.168	4.175	4.161	4.299	38,977,504	4.2343	-0.33%
2017-10-18	0	6.090	6.080	6.090	6.070	6.330	17,662,200	108,865,278	6.1637	4.189	4.182	4.189	4.175	4.354	25,680,498	4.2392	-1.46%
2017-10-17	0	6.180	6.170	6.180	6.110	6.560	51,915,482	325,058,605	6.2613	4.250	4.244	4.250	4.202	4.512	75,484,109	4.3063	3.34%
2017-10-16	0	5.980	5.970	5.980	5.800	6.080	18,719,745	111,978,380	5.9818	4.113	4.106	4.113	3.989	4.182	27,218,148	4.1141	2.40%
2017-10-13	0	5.840	5.840	5.850	5.750	5.950	20,237,489	118,404,057	5.8507	4.017	4.017	4.023	3.955	4.092	29,424,919	4.0239	-0.17%
2017-10-12	0	5.850	5.840	5.850	5.690	5.900	40,933,000	236,940,350	5.7885	4.023	4.017	4.023	3.913	4.058	59,515,792	3.9811	2.63%
2017-10-11	0	5.700	5.690	5.700	5.640	5.820	20,837,478	119,095,004	5.7154	3.920	3.913	3.920	3.879	4.003	30,297,291	3.9309	-1.21%
2017-10-10	0	5.770	5.760	5.770	5.740	5.920	21,626,166	125,264,455	5.7923	3.968	3.962	3.968	3.948	4.072	31,444,028	3.9837	-2.86%
2017-10-09	0	5.940	5.930	5.940	5.600	5.970	32,087,130	188,512,982	5.8750	4.085	4.078	4.085	3.851	4.106	46,654,068	4.0407	6.07%
2017-10-06	0	5.600	5.590	5.600	5.560	5.700	12,880,488	72,407,722	5.6215	3.851	3.845	3.851	3.824	3.920	18,727,981	3.8663	-0.71%
2017-10-04	0	5.640	5.640	5.650	5.580	5.690	15,523,968	87,645,281	5.6458	3.879	3.879	3.886	3.838	3.913	22,571,550	3.8830	0.00%
2017-10-03	0	5.640	5.630	5.640	5.460	5.680	30,250,769	168,642,564	5.5748	3.879	3.872	3.879	3.755	3.907	43,984,035	3.8342	2.73%
2017-09-29	0	5.490	5.480	5.490	5.380	5.500	20,073,766	109,406,095	5.4502	3.776	3.769	3.776	3.700	3.783	29,186,869	3.7485	3.00%
2017-09-28	0	5.330	5.330	5.340	5.180	5.390	30,783,375	163,021,543	5.2958	3.666	3.666	3.673	3.563	3.707	44,758,433	3.6423	2.70%
2017-09-27	0	5.190	5.190	5.200	5.170	5.260	5,324,459	27,683,717	5.1993	3.570	3.570	3.576	3.556	3.618	7,741,661	3.5759	-0.57%
2017-09-26	0	5.220	5.220	5.230	5.130	5.250	12,357,211	64,285,564	5.2023	3.590	3.590	3.597	3.528	3.611	17,967,146	3.5780	1.75%
2017-09-25	0	5.130	5.120	5.130	5.100	5.210	10,799,924	55,634,408	5.1514	3.528	3.521	3.528	3.508	3.583	15,702,881	3.5429	-1.35%
2017-09-22	0	5.200	5.200	5.210	5.180	5.260	7,214,103	37,599,932	5.2120	3.576	3.576	3.583	3.563	3.618	10,489,167	3.5846	-1.89%
2017-09-21	0	5.300	5.300	5.310	5.240	5.320	7,271,306	38,475,360	5.2914	3.645	3.645	3.652	3.604	3.659	10,572,339	3.6392	0.38%
2017-09-20	0	5.280	5.270	5.280	5.220	5.300	8,381,478	44,164,144	5.2693	3.631	3.625	3.631	3.590	3.645	12,186,507	3.6240	0.38%
2017-09-19	0	5.260	5.260	5.270	5.210	5.350	13,913,757	73,227,141	5.2629	3.618	3.618	3.625	3.583	3.680	20,230,334	3.6197	-2.23%
2017-09-18	0	5.380	5.370	5.380	5.280	5.440	7,448,714	39,923,422	5.3598	3.700	3.693	3.700	3.631	3.741	10,830,286	3.6863	0.89%
2017-09-15	0	5.370	5.370	5.390	5.350	5.520	18,437,100	99,741,262	5.4098	3.668	3.668	3.681	3.654	3.770	26,995,199	3.6948	-1.10%
2017-09-14	0	5.430	5.430	5.440	5.280	5.440	11,775,093	63,558,753	5.3977	3.709	3.709	3.715	3.606	3.715	17,240,834	3.6865	2.84%
2017-09-13	0	5.280	5.270	5.280	5.210	5.300	5,008,863	26,402,702	5.2712	3.606	3.599	3.606	3.558	3.620	7,333,868	3.6001	0.57%
2017-09-12	0	5.250	5.240	5.250	5.220	5.330	6,480,682	34,028,195	5.2507	3.586	3.579	3.586	3.565	3.640	9,488,873	3.5861	-1.50%
2017-09-11	0	5.330	5.330	5.340	5.300	5.390	5,002,908	26,683,309	5.3336	3.640	3.640	3.647	3.620	3.681	7,325,149	3.6427	0.76%
2017-09-08	0	5.290	5.290	5.300	5.210	5.310	7,751,782	41,018,018	5.2914	3.613	3.613	3.620	3.558	3.627	11,349,990	3.6139	1.54%
2017-09-07	0	5.210	5.200	5.210	5.190	5.300	5,872,756	30,665,596	5.2217	3.558	3.551	3.558	3.545	3.620	8,598,761	3.5663	0.19%
2017-09-06	0	5.200	5.200	5.210	5.170	5.250	7,874,260	40,957,719	5.2015	3.551	3.551	3.558	3.531	3.586	11,529,319	3.5525	-1.14%
2017-09-05	0	5.260	5.260	5.270	5.240	5.350	3,634,230	19,160,629	5.2723	3.592	3.592	3.599	3.579	3.654	5,321,160	3.6008	-0.75%
2017-09-04	0	5.300	5.300	5.310	5.250	5.350	8,034,061	42,645,710	5.3081	3.620	3.620	3.627	3.586	3.654	11,763,297	3.6253	0.95%
2017-09-01	0	5.250	5.240	5.250	5.190	5.300	7,144,473	37,596,770	5.2624	3.586	3.579	3.586	3.545	3.620	10,460,781	3.5941	1.35%
2017-08-31	0	5.180	5.180	5.190	5.150	5.330	15,190,225	79,094,837	5.2070	3.538	3.538	3.545	3.517	3.640	22,241,196	3.5562	-2.08%
2017-08-30	0	5.290	5.280	5.290	5.160	5.300	14,565,022	76,357,843	5.2425	3.613	3.606	3.613	3.524	3.620	21,325,787	3.5805	0.95%
2017-08-29	0	5.240	5.230	5.240	5.170	5.250	10,524,998	54,972,694	5.2231	3.579	3.572	3.579	3.531	3.586	15,410,472	3.5672	1.16%
2017-08-28	0	5.180	5.170	5.180	5.140	5.220	15,293,670	79,241,391	5.1813	3.538	3.531	3.538	3.511	3.565	22,392,657	3.5387	0.97%
2017-08-25	0	5.130	5.120	5.130	5.060	5.160	20,887,991	107,015,531	5.1233	3.504	3.497	3.504	3.456	3.524	30,583,740	3.4991	-0.77%
2017-08-24	0	5.170	5.160	5.170	5.000	5.220	34,168,100	175,483,738	5.1359	3.531	3.524	3.531	3.415	3.565	50,028,186	3.5077	-0.39%
2017-08-22	0	5.190	5.180	5.190	5.100	5.660	36,985,190	194,462,069	5.2578	3.545	3.538	3.545	3.483	3.866	54,152,907	3.5910	-6.49%
2017-08-21	0	5.550	5.550	5.560	5.510	5.580	6,810,000	37,806,935	5.5517	3.791	3.791	3.797	3.763	3.811	9,971,053	3.7917	0.00%
2017-08-18	0	5.550	5.550	5.560	5.440	5.670	9,163,846	50,956,061	5.5606	3.791	3.791	3.797	3.715	3.872	13,417,503	3.7977	0.00%
2017-08-17	0	5.550	5.550	5.560	5.510	5.590	12,454,986	69,109,316	5.5487	3.791	3.791	3.797	3.763	3.818	18,236,318	3.7897	0.00%
2017-08-16	0	5.550	5.550	5.570	5.420	5.580	12,803,266	70,943,345	5.5410	3.791	3.791	3.804	3.702	3.811	18,746,262	3.7844	1.83%
2017-08-15	0	5.450	5.450	5.460	5.410	5.530	9,370,610	51,195,383	5.4634	3.722	3.722	3.729	3.695	3.777	13,720,242	3.7314	-0.91%
2017-08-14	0	5.500	5.490	5.500	5.470	5.600	10,611,698	58,570,026	5.5194	3.756	3.750	3.756	3.736	3.825	15,537,416	3.7696	-0.36%
2017-08-11	0	5.520	5.520	5.530	5.310	5.590	34,463,680	190,206,962	5.5191	3.770	3.770	3.777	3.627	3.818	50,460,967	3.7694	4.15%
2017-08-10	0	5.300	5.290	5.300	5.270	5.390	9,066,966	48,268,180	5.3235	3.620	3.613	3.620	3.599	3.681	13,275,654	3.6358	0.38%
2017-08-09	0	5.280	5.280	5.290	5.230	5.330	15,675,000	82,785,130	5.2813	3.606	3.606	3.613	3.572	3.640	22,950,993	3.6070	0.57%
2017-08-08	0	5.250	5.240	5.250	5.170	5.290	11,404,251	59,693,326	5.2343	3.586	3.579	3.586	3.531	3.613	16,697,855	3.5749	-1.13%
2017-08-07	0	5.310	5.300	5.310	5.210	5.350	5,951,777	31,556,097	5.3020	3.627	3.620	3.627	3.558	3.654	8,714,462	3.6211	2.71%
2017-08-04	0	5.170	5.170	5.180	5.120	5.210	8,654,687	44,648,511	5.1589	3.531	3.531	3.538	3.497	3.558	12,672,004	3.5234	-0.39%
2017-08-03	0	5.190	5.180	5.190	5.170	5.240	6,520,796	33,860,567	5.1927	3.545	3.538	3.545	3.531	3.579	9,547,607	3.5465	-0.76%
2017-08-02	0	5.230	5.220	5.230	5.220	5.310	6,944,886	36,474,092	5.2519	3.572	3.565	3.572	3.565	3.627	10,168,550	3.5870	-1.13%
2017-08-01	0	5.290	5.280	5.290	5.210	5.320	8,697,287	45,833,205	5.2698	3.613	3.606	3.613	3.558	3.633	12,734,378	3.5992	0.19%
2017-07-31	0	5.280	5.280	5.290	5.270	5.330	7,657,342	40,480,628	5.2865	3.606	3.606	3.613	3.599	3.640	11,211,713	3.6106	-0.56%
2017-07-28	0	5.310	5.300	5.310	5.230	5.320	5,965,682	31,626,027	5.3013	3.627	3.620	3.627	3.572	3.633	8,734,821	3.6207	0.95%
2017-07-27	0	5.260	5.260	5.270	5.260	5.360	7,994,894	42,278,824	5.2882	3.592	3.592	3.599	3.592	3.661	11,705,949	3.6117	-0.19%
2017-07-26	0	5.270	5.270	5.290	5.230	5.320	5,483,402	28,985,484	5.2860	3.599	3.599	3.613	3.572	3.633	8,028,677	3.6102	0.19%
2017-07-25	0	5.260	5.260	5.270	5.210	5.380	7,445,502	39,205,541	5.2657	3.592	3.592	3.599	3.558	3.674	10,901,541	3.5963	-1.50%
2017-07-24	0	5.340	5.330	5.340	5.300	5.400	7,714,806	41,221,420	5.3432	3.647	3.640	3.647	3.620	3.688	11,295,850	3.6493	1.14%
2017-07-21	0	5.280	5.280	5.290	5.250	5.320	4,245,824	22,406,861	5.2774	3.606	3.606	3.613	3.586	3.633	6,216,643	3.6043	0.19%
2017-07-20	0	5.270	5.270	5.280	5.260	5.340	7,317,143	38,641,206	5.2809	3.599	3.599	3.606	3.592	3.647	10,713,601	3.6067	-1.68%
2017-07-19	0	5.360	5.340	5.360	5.230	5.380	6,674,239	35,710,800	5.3505	3.661	3.647	3.661	3.572	3.674	9,772,275	3.6543	1.71%
2017-07-18	0	5.270	5.250	5.270	5.210	5.320	6,781,952	35,673,074	5.2600	3.599	3.586	3.599	3.558	3.633	9,929,986	3.5925	-0.75%
2017-07-17	0	5.310	5.310	5.320	5.270	5.440	7,536,617	40,128,940	5.3245	3.627	3.627	3.633	3.599	3.715	11,034,950	3.6365	-1.12%
2017-07-14	0	5.370	5.360	5.370	5.310	5.400	5,693,865	30,563,013	5.3677	3.668	3.661	3.668	3.627	3.688	8,336,833	3.6660	0.37%
2017-07-13	0	5.350	5.320	5.350	5.200	5.360	12,281,834	65,174,339	5.3066	3.654	3.633	3.654	3.551	3.661	17,982,793	3.6243	2.88%
2017-07-12	0	5.200	5.190	5.200	5.190	5.280	8,673,523	45,224,986	5.2141	3.551	3.545	3.551	3.545	3.606	12,699,583	3.5611	-0.95%
2017-07-11	0	5.250	5.240	5.250	5.230	5.290	18,690,699	98,080,390	5.2476	3.586	3.579	3.586	3.572	3.613	27,366,513	3.5840	0.38%
2017-07-10	0	5.230	5.230	5.240	5.160	5.290	6,064,453	31,816,246	5.2464	3.572	3.572	3.579	3.524	3.613	8,879,440	3.5831	1.16%
2017-07-07	0	5.170	5.170	5.180	5.160	5.280	9,812,688	51,062,367	5.2037	3.531	3.531	3.538	3.524	3.606	14,367,523	3.5540	-3.00%
2017-07-06	0	5.330	5.320	5.330	5.260	5.390	12,651,716	67,431,963	5.3299	3.640	3.633	3.640	3.592	3.681	18,524,366	3.6402	1.72%
2017-07-05	0	5.240	5.230	5.240	5.180	5.260	6,131,744	32,027,943	5.2233	3.579	3.572	3.579	3.538	3.592	8,977,966	3.5674	0.96%
2017-07-04	0	5.190	5.190	5.200	5.140	5.320	12,821,181	66,577,358	5.1928	3.545	3.545	3.551	3.511	3.633	18,772,493	3.5465	-2.81%
2017-07-03	0	5.340	5.340	5.350	5.220	5.360	11,947,644	63,514,329	5.3161	3.647	3.647	3.654	3.565	3.661	17,493,479	3.6307	1.33%
2017-06-30	0	5.270	5.260	5.270	5.130	5.280	16,099,955	83,896,512	5.2110	3.599	3.592	3.599	3.504	3.606	23,573,202	3.5590	1.74%
2017-06-29	0	5.180	5.180	5.190	5.160	5.230	7,981,390	41,441,083	5.1922	3.538	3.538	3.545	3.524	3.572	11,686,177	3.5462	-1.15%
2017-06-28	0	5.240	5.230	5.240	5.130	5.250	10,602,254	55,299,525	5.2158	3.579	3.572	3.579	3.504	3.586	15,523,589	3.5623	2.34%
2017-06-27	0	5.120	5.110	5.120	5.110	5.240	6,568,000	33,838,420	5.1520	3.497	3.490	3.497	3.490	3.579	9,616,722	3.5187	-1.92%
2017-06-26	0	5.220	5.220	5.230	5.170	5.250	4,712,030	24,550,757	5.2102	3.565	3.565	3.572	3.531	3.586	6,899,251	3.5585	0.38%
2017-06-23	0	5.200	5.200	5.210	5.200	5.300	7,090,879	37,081,214	5.2294	3.551	3.551	3.558	3.551	3.620	10,382,310	3.5716	-0.57%
2017-06-22	0	5.230	5.230	5.240	5.130	5.290	7,586,177	39,666,316	5.2288	3.572	3.572	3.579	3.504	3.613	11,107,515	3.5711	1.36%
2017-06-21	0	5.160	5.160	5.170	5.140	5.210	10,634,630	54,922,794	5.1645	3.524	3.524	3.531	3.511	3.558	15,570,993	3.5273	-0.58%
2017-06-20	0	5.190	5.190	5.200	5.150	5.370	12,526,309	65,147,298	5.2008	3.545	3.545	3.551	3.517	3.668	18,340,748	3.5521	-2.81%
2017-06-19	0	5.340	5.330	5.340	5.250	5.370	6,410,000	34,147,555	5.3272	3.647	3.640	3.647	3.586	3.668	9,385,382	3.6384	1.52%
2017-06-16	0	5.260	5.260	5.270	5.220	5.370	16,026,400	84,206,639	5.2542	3.592	3.592	3.599	3.565	3.668	23,465,505	3.5885	-1.68%
2017-06-15	0	5.350	5.350	5.360	5.340	5.440	11,215,085	60,212,479	5.3689	3.654	3.654	3.661	3.647	3.715	16,420,882	3.6668	-2.19%
2017-06-14	0	5.470	5.450	5.470	5.430	5.700	12,548,859	68,977,532	5.4967	3.736	3.722	3.736	3.709	3.893	18,373,765	3.7541	-3.36%
2017-06-13	0	5.660	5.650	5.660	5.560	5.700	19,479,144	109,396,894	5.6161	3.866	3.859	3.866	3.797	3.893	28,520,937	3.8357	0.35%
2017-06-12	0	5.640	5.640	5.650	5.610	5.830	10,496,006	59,278,098	5.6477	3.852	3.852	3.859	3.832	3.982	15,368,023	3.8572	-1.74%
2017-06-09	0	5.740	5.720	5.740	5.640	5.840	19,219,171	109,906,100	5.7186	3.920	3.907	3.920	3.852	3.989	28,140,290	3.9056	0.17%
2017-06-08	0	5.730	5.710	5.730	5.620	5.740	12,962,400	73,795,749	5.6931	3.913	3.900	3.913	3.838	3.920	18,979,263	3.8882	1.06%
2017-06-07	0	5.670	5.660	5.670	5.590	5.690	11,791,000	66,522,030	5.6418	3.872	3.866	3.872	3.818	3.886	17,264,125	3.8532	2.53%
2017-06-06	0	5.530	5.530	5.540	5.510	5.650	8,437,576	46,891,813	5.5575	3.777	3.777	3.784	3.763	3.859	12,354,114	3.7956	-1.78%
2017-06-05	0	5.630	5.630	5.640	5.600	5.710	11,114,559	62,795,393	5.6498	3.845	3.845	3.852	3.825	3.900	16,273,694	3.8587	-1.40%
2017-06-02	0	5.710	5.700	5.710	5.450	5.720	18,900,145	106,781,584	5.6498	3.900	3.893	3.900	3.722	3.907	27,673,179	3.8587	3.82%
2017-06-01	0	5.500	5.500	5.510	5.450	5.580	21,978,134	120,519,410	5.4836	3.756	3.756	3.763	3.722	3.811	32,179,904	3.7452	0.55%
2017-05-31	0	5.470	5.470	5.480	5.460	5.640	64,443,360	353,533,263	5.4860	3.736	3.736	3.743	3.729	3.852	94,356,560	3.7468	-1.44%
2017-05-29	0	5.550	5.550	5.560	5.450	5.580	8,677,108	47,962,220	5.5274	3.791	3.791	3.797	3.722	3.811	12,704,832	3.7751	1.09%
2017-05-26	0	5.490	5.470	5.490	5.370	5.540	9,320,644	50,782,857	5.4484	3.750	3.736	3.750	3.668	3.784	13,647,083	3.7212	0.73%
2017-05-25	0	5.450	5.440	5.450	5.340	5.450	9,453,846	51,294,977	5.4258	3.722	3.715	3.722	3.647	3.722	13,842,115	3.7057	1.30%
2017-05-24	0	5.380	5.380	5.390	5.280	5.440	8,966,464	48,281,445	5.3847	3.674	3.674	3.681	3.606	3.715	13,128,501	3.6776	1.51%
2017-05-23	0	5.300	5.300	5.310	5.180	5.330	19,325,410	101,880,849	5.2719	3.620	3.620	3.627	3.538	3.640	28,295,843	3.6006	0.00%
2017-05-22	0	5.300	5.300	5.310	5.250	5.330	10,940,880	57,860,112	5.2884	3.620	3.620	3.627	3.586	3.640	16,019,397	3.6119	0.00%
2017-05-19	0	5.300	5.300	5.310	5.250	5.390	8,182,611	43,357,463	5.2987	3.620	3.620	3.627	3.586	3.681	11,980,800	3.6189	-0.38%
2017-05-18	0	5.320	5.310	5.320	5.140	5.390	18,967,109	100,037,677	5.2743	3.633	3.627	3.633	3.511	3.681	27,771,227	3.6022	-1.12%
2017-05-17	0	5.380	5.360	5.380	5.320	5.430	9,728,009	52,167,630	5.3626	3.674	3.661	3.674	3.633	3.709	14,243,538	3.6625	0.00%
2017-05-16	0	5.380	5.370	5.380	5.210	5.440	31,011,358	165,992,202	5.3526	3.674	3.668	3.674	3.558	3.715	45,406,153	3.6557	1.37%
2017-05-15	0	5.400	5.400	5.410	5.310	5.520	13,155,882	70,880,043	5.3877	3.625	3.625	3.631	3.564	3.705	19,599,005	3.6165	-0.74%
2017-05-12	0	5.440	5.430	5.440	5.320	5.450	12,843,152	69,223,737	5.3899	3.652	3.645	3.652	3.571	3.658	19,133,114	3.6180	1.12%
2017-05-11	0	5.380	5.380	5.390	5.270	5.410	18,623,325	99,502,749	5.3429	3.611	3.611	3.618	3.538	3.631	27,744,140	3.5864	1.51%
2017-05-10	0	5.300	5.290	5.300	5.270	5.390	19,585,827	103,783,308	5.2989	3.558	3.551	3.558	3.538	3.618	29,178,029	3.5569	0.00%
2017-05-09	0	5.300	5.290	5.300	5.210	5.390	16,207,648	85,364,986	5.2670	3.558	3.551	3.558	3.497	3.618	24,145,380	3.5355	-1.49%
2017-05-08	0	5.380	5.380	5.390	5.300	5.420	10,554,998	56,944,544	5.3950	3.611	3.611	3.618	3.558	3.638	15,724,332	3.6214	0.94%
2017-05-05	0	5.330	5.320	5.330	5.300	5.440	7,447,304	39,650,352	5.3241	3.578	3.571	3.578	3.558	3.652	11,094,638	3.5738	-1.48%
2017-05-04	0	5.410	5.400	5.410	5.380	5.550	9,845,270	53,532,084	5.4373	3.631	3.625	3.631	3.611	3.725	14,667,013	3.6498	-2.52%
2017-05-02	0	5.550	5.550	5.560	5.410	5.630	18,418,618	101,407,182	5.5057	3.725	3.725	3.732	3.631	3.779	27,439,177	3.6957	-0.89%
2017-04-28	0	5.600	5.600	5.610	5.520	5.640	14,550,400	81,317,852	5.5887	3.759	3.759	3.766	3.705	3.786	21,676,491	3.7514	-1.06%
2017-04-27	0	5.660	5.630	5.660	5.570	5.680	14,114,030	79,418,841	5.6269	3.799	3.779	3.799	3.739	3.813	21,026,408	3.7771	1.25%
2017-04-26	0	5.590	5.580	5.590	5.310	5.590	11,673,126	63,846,705	5.4695	3.752	3.746	3.752	3.564	3.752	17,390,066	3.6714	1.82%
2017-04-25	0	5.490	5.470	5.490	5.440	5.580	7,961,148	43,526,625	5.4674	3.685	3.672	3.685	3.652	3.746	11,860,138	3.6700	-0.36%
2017-04-24	0	5.510	5.500	5.510	5.430	5.510	5,912,000	32,424,500	5.4845	3.699	3.692	3.699	3.645	3.699	8,807,415	3.6815	0.55%
2017-04-21	0	5.480	5.460	5.480	5.430	5.530	4,178,457	22,880,268	5.4758	3.678	3.665	3.678	3.645	3.712	6,224,866	3.6756	-0.18%
2017-04-20	0	5.490	5.480	5.490	5.320	5.490	5,619,303	30,452,255	5.4192	3.685	3.678	3.685	3.571	3.685	8,371,369	3.6377	1.29%
2017-04-19	0	5.420	5.420	5.430	5.360	5.590	9,868,417	53,581,901	5.4296	3.638	3.638	3.645	3.598	3.752	14,701,496	3.6447	-3.04%
2017-04-18	0	5.590	5.590	5.600	5.480	5.660	19,175,228	107,508,849	5.6067	3.752	3.752	3.759	3.678	3.799	28,566,339	3.7635	1.45%
2017-04-13	0	5.510	5.510	5.520	5.480	5.560	7,143,496	39,381,587	5.5129	3.699	3.699	3.705	3.678	3.732	10,642,039	3.7006	-0.54%
2017-04-12	0	5.540	5.530	5.540	5.400	5.550	9,407,390	51,546,285	5.4793	3.719	3.712	3.719	3.625	3.725	14,014,680	3.6780	0.73%
2017-04-11	0	5.500	5.500	5.520	5.500	5.680	12,616,529	70,102,776	5.5564	3.692	3.692	3.705	3.692	3.813	18,795,502	3.7298	-1.79%
2017-04-10	0	5.600	5.580	5.600	5.520	5.800	9,131,844	51,055,045	5.5909	3.759	3.746	3.759	3.705	3.893	13,604,185	3.7529	-0.36%
2017-04-07	0	5.620	5.610	5.620	5.530	5.730	12,359,531	69,277,626	5.6052	3.772	3.766	3.772	3.712	3.846	18,412,639	3.7625	1.08%
2017-04-06	0	5.560	5.550	5.560	5.530	5.800	26,869,100	150,683,779	5.6081	3.732	3.725	3.732	3.712	3.893	40,028,302	3.7644	-4.79%
2017-04-05	0	5.840	5.830	5.840	5.420	5.850	39,400,026	222,482,880	5.6468	3.920	3.913	3.920	3.638	3.927	58,696,277	3.7904	8.75%
2017-04-03	0	5.370	5.340	5.370	5.300	5.450	14,695,480	78,456,963	5.3388	3.605	3.584	3.605	3.558	3.658	21,892,624	3.5837	-0.19%
2017-03-31	0	5.380	5.350	5.380	5.190	5.380	21,967,000	116,263,025	5.2926	3.611	3.591	3.611	3.484	3.611	32,725,387	3.5527	2.28%
2017-03-30	0	5.260	5.250	5.260	5.190	5.280	12,325,076	64,669,459	5.2470	3.531	3.524	3.531	3.484	3.544	18,361,309	3.5221	-0.94%
2017-03-29	0	5.310	5.300	5.310	5.260	5.390	13,496,932	71,711,148	5.3131	3.564	3.558	3.564	3.531	3.618	20,107,085	3.5665	0.76%
2017-03-28	0	5.270	5.260	5.270	5.190	5.280	11,424,166	60,005,869	5.2525	3.538	3.531	3.538	3.484	3.544	17,019,177	3.5258	1.54%
2017-03-27	0	5.190	5.180	5.190	5.090	5.210	31,913,168	164,240,469	5.1465	3.484	3.477	3.484	3.417	3.497	47,542,713	3.4546	0.58%
2017-03-24	0	5.160	5.140	5.160	5.080	5.160	11,051,440	56,691,730	5.1298	3.464	3.450	3.464	3.410	3.464	16,463,907	3.4434	1.18%
2017-03-23	0	5.100	5.090	5.100	5.050	5.130	22,072,223	112,246,631	5.0854	3.423	3.417	3.423	3.390	3.444	32,882,143	3.4136	1.19%
2017-03-22	0	5.040	5.030	5.040	5.020	5.190	24,252,250	123,438,276	5.0898	3.383	3.376	3.383	3.370	3.484	36,129,844	3.4165	-3.26%
2017-03-21	0	5.210	5.200	5.210	5.180	5.300	21,055,489	109,828,694	5.2162	3.497	3.491	3.497	3.477	3.558	31,367,462	3.5014	0.58%
2017-03-20	0	5.180	5.180	5.190	5.150	5.230	6,984,100	36,156,942	5.1770	3.477	3.477	3.484	3.457	3.511	10,404,579	3.4751	-0.38%
2017-03-17	0	5.200	5.190	5.200	5.140	5.210	16,838,505	87,271,609	5.1829	3.491	3.484	3.491	3.450	3.497	25,085,200	3.4790	0.19%
2017-03-16	0	5.190	5.180	5.190	5.090	5.190	19,525,922	100,610,193	5.1526	3.484	3.477	3.484	3.417	3.484	29,088,786	3.4587	2.37%
2017-03-15	0	5.070	5.070	5.090	5.040	5.230	17,919,995	91,696,975	5.1170	3.403	3.403	3.417	3.383	3.511	26,696,353	3.4348	-0.20%
2017-03-14	0	5.080	5.080	5.090	5.060	5.270	26,302,190	134,849,114	5.1269	3.410	3.410	3.417	3.397	3.538	39,183,746	3.4415	-1.36%
2017-03-13	0	5.150	5.130	5.150	4.970	5.150	15,618,713	79,322,459	5.0787	3.457	3.444	3.457	3.336	3.457	23,268,013	3.4091	2.39%
2017-03-10	0	5.030	5.030	5.040	5.000	5.100	7,806,837	39,272,393	5.0305	3.376	3.376	3.383	3.356	3.423	11,630,253	3.3767	-0.40%
2017-03-09	0	5.050	5.040	5.050	5.000	5.090	9,436,129	47,419,284	5.0253	3.390	3.383	3.390	3.356	3.417	14,057,494	3.3732	-1.17%
2017-03-08	0	5.110	5.100	5.110	5.050	5.130	18,229,708	92,908,634	5.0966	3.430	3.423	3.430	3.390	3.444	27,157,748	3.4211	-0.58%
2017-03-07	0	5.140	5.140	5.150	5.000	5.190	21,683,394	111,007,085	5.1195	3.450	3.450	3.457	3.356	3.484	32,302,885	3.4364	2.80%
2017-03-06	0	5.000	4.990	5.000	4.950	5.020	17,358,787	86,543,567	4.9856	3.356	3.350	3.356	3.323	3.370	25,860,292	3.3466	0.00%
2017-03-03	0	5.000	5.000	5.020	4.950	5.050	43,959,604	219,828,162	5.0007	3.356	3.356	3.370	3.323	3.390	65,488,918	3.3567	0.81%
2017-03-02	0	4.960	4.950	4.960	4.910	5.010	20,688,940	102,531,360	4.9559	3.329	3.323	3.329	3.296	3.363	30,821,395	3.3266	0.61%
2017-03-01	0	4.930	4.930	4.940	4.920	5.030	9,567,372	47,477,633	4.9625	3.309	3.309	3.316	3.303	3.376	14,253,014	3.3311	-1.40%
2017-02-28	0	5.000	4.990	5.000	4.980	5.050	13,731,633	68,743,674	5.0062	3.356	3.350	3.356	3.343	3.390	20,456,731	3.3604	-0.60%
2017-02-27	0	5.030	5.020	5.030	4.950	5.070	13,157,004	66,070,094	5.0217	3.376	3.370	3.376	3.323	3.403	19,600,676	3.3708	0.20%
2017-02-24	0	5.020	5.020	5.030	5.010	5.130	23,088,404	116,477,086	5.0448	3.370	3.370	3.376	3.363	3.444	34,396,001	3.3864	-1.38%
2017-02-23	0	5.090	5.080	5.090	5.070	5.340	42,726,981	221,255,107	5.1783	3.417	3.410	3.417	3.403	3.584	63,652,615	3.4760	-4.86%
2017-02-22	0	5.350	5.340	5.350	5.290	5.380	19,876,250	106,111,646	5.3386	3.591	3.584	3.591	3.551	3.611	29,610,688	3.5836	0.75%
2017-02-21	0	5.310	5.300	5.310	5.240	5.390	18,468,961	97,894,194	5.3005	3.564	3.558	3.564	3.517	3.618	27,514,176	3.5580	-1.12%
2017-02-20	0	5.370	5.360	5.370	5.230	5.440	26,300,000	140,115,215	5.3276	3.605	3.598	3.605	3.511	3.652	39,180,484	3.5761	-2.19%
2017-02-17	0	5.490	5.480	5.490	5.460	5.620	9,069,491	49,896,335	5.5016	3.685	3.678	3.685	3.665	3.772	13,511,294	3.6929	-1.96%
2017-02-16	0	5.600	5.600	5.620	5.510	5.700	19,664,636	110,118,717	5.5998	3.759	3.759	3.772	3.699	3.826	29,295,435	3.7589	0.72%
2017-02-15	0	5.560	5.560	5.570	5.480	5.580	18,382,591	102,054,923	5.5517	3.732	3.732	3.739	3.678	3.746	27,385,506	3.7266	1.46%
2017-02-14	0	5.480	5.480	5.490	5.420	5.520	25,925,392	141,487,441	5.4575	3.678	3.678	3.685	3.638	3.705	38,622,411	3.6634	0.92%
2017-02-13	0	5.430	5.420	5.430	5.380	5.450	15,128,468	81,940,180	5.4163	3.645	3.638	3.645	3.611	3.658	22,537,669	3.6357	0.18%
2017-02-10	0	5.420	5.410	5.420	5.350	5.570	15,739,174	85,352,559	5.4229	3.638	3.631	3.638	3.591	3.739	23,447,470	3.6402	-0.73%
2017-02-09	0	5.460	5.440	5.460	5.390	5.540	22,705,764	123,700,011	5.4480	3.665	3.652	3.665	3.618	3.719	33,825,963	3.6570	0.55%
2017-02-08	0	5.430	5.410	5.430	5.300	5.460	20,525,192	110,624,464	5.3897	3.645	3.631	3.645	3.558	3.665	30,577,451	3.6178	0.74%
2017-02-07	0	5.390	5.380	5.390	5.310	5.470	10,280,800	55,669,825	5.4149	3.618	3.611	3.618	3.564	3.672	15,315,845	3.6348	0.94%
2017-02-06	0	5.340	5.340	5.350	5.250	5.360	7,980,711	42,553,933	5.3321	3.584	3.584	3.591	3.524	3.598	11,889,282	3.5792	0.95%
2017-02-03	0	5.290	5.290	5.300	5.270	5.390	12,020,559	63,784,066	5.3062	3.551	3.551	3.558	3.538	3.618	17,907,655	3.5618	-1.67%
2017-02-02	0	5.380	5.380	5.390	5.300	5.480	19,221,455	103,567,454	5.3881	3.611	3.611	3.618	3.558	3.678	28,635,205	3.6168	-0.19%
2017-02-01	0	5.390	5.390	5.400	5.370	5.480	14,650,662	79,205,591	5.4063	3.618	3.618	3.625	3.605	3.678	21,825,856	3.6290	-3.06%
2017-01-27	0	5.560	5.550	5.560	5.420	5.610	19,988,200	109,814,900	5.4940	3.732	3.725	3.732	3.638	3.766	29,777,466	3.6879	2.77%
2017-01-26	0	5.410	5.400	5.410	5.230	5.450	31,169,918	167,943,315	5.3880	3.631	3.625	3.631	3.511	3.658	46,435,455	3.6167	3.84%
2017-01-25	0	5.210	5.200	5.210	5.090	5.230	25,416,970	131,303,747	5.1660	3.497	3.491	3.497	3.417	3.511	37,864,988	3.4677	2.36%
2017-01-24	0	5.090	5.080	5.090	5.050	5.110	10,870,029	55,311,818	5.0885	3.417	3.410	3.417	3.390	3.430	16,193,650	3.4156	0.99%
2017-01-23	0	5.040	5.040	5.050	4.980	5.100	6,459,623	32,599,691	5.0467	3.383	3.383	3.390	3.343	3.423	9,623,238	3.3876	1.20%
2017-01-20	0	4.980	4.980	5.000	4.980	5.050	4,879,783	24,424,176	5.0052	3.343	3.343	3.356	3.343	3.390	7,269,668	3.3597	-1.19%
2017-01-19	0	5.040	5.030	5.040	4.900	5.040	23,311,108	116,902,461	5.0149	3.383	3.376	3.383	3.289	3.383	34,727,775	3.3663	2.86%
2017-01-18	0	4.900	4.900	4.920	4.900	5.020	21,159,740	104,586,496	4.9427	3.289	3.289	3.303	3.289	3.370	31,522,770	3.3178	-0.41%
2017-01-17	0	4.920	4.920	4.940	4.910	4.950	6,722,498	33,131,375	4.9284	3.303	3.303	3.316	3.296	3.323	10,014,856	3.3082	-0.20%
2017-01-16	0	4.930	4.930	4.940	4.910	4.970	8,223,000	40,598,185	4.9372	3.309	3.309	3.316	3.296	3.336	12,250,233	3.3141	-0.60%
2017-01-13	0	4.960	4.950	4.960	4.930	5.040	10,320,667	51,273,430	4.9680	3.329	3.323	3.329	3.309	3.383	15,375,237	3.3348	-1.00%
2017-01-12	0	5.010	5.000	5.010	4.920	5.040	14,593,316	72,915,295	4.9965	3.363	3.356	3.363	3.303	3.383	21,740,425	3.3539	1.83%
2017-01-11	0	4.920	4.920	4.940	4.910	5.000	11,343,354	56,054,193	4.9416	3.303	3.303	3.316	3.296	3.356	16,898,787	3.3171	-1.80%
2017-01-10	0	5.010	5.000	5.010	4.880	5.020	7,398,934	36,829,197	4.9776	3.363	3.356	3.363	3.276	3.370	11,022,578	3.3413	2.45%
2017-01-09	0	4.890	4.890	4.900	4.890	5.010	7,833,819	38,445,725	4.9077	3.282	3.282	3.289	3.282	3.363	11,670,449	3.2943	-2.40%
2017-01-06	0	5.010	5.000	5.010	4.920	5.020	11,908,528	59,230,391	4.9738	3.363	3.356	3.363	3.303	3.370	17,740,756	3.3387	0.00%
2017-01-05	0	5.010	5.000	5.010	4.980	5.080	22,687,910	113,690,617	5.0111	3.363	3.356	3.363	3.343	3.410	33,799,365	3.3637	-1.76%
2017-01-04	0	5.100	5.080	5.100	4.930	5.120	11,562,795	58,614,533	5.0692	3.423	3.410	3.423	3.309	3.437	17,225,700	3.4027	2.82%
2017-01-03	0	4.960	4.950	4.960	4.870	5.000	4,596,340	22,688,849	4.9363	3.329	3.323	3.329	3.269	3.356	6,847,408	3.3135	-0.20%
2016-12-30	0	4.970	4.960	4.970	4.830	4.970	10,834,000	53,412,610	4.9301	3.336	3.329	3.336	3.242	3.336	16,139,976	3.3093	2.47%
2016-12-29	0	4.850	4.850	4.860	4.790	4.870	11,901,237	57,578,735	4.8380	3.256	3.256	3.262	3.215	3.269	17,729,894	3.2476	0.62%
2016-12-28	0	4.820	4.820	4.840	4.770	4.900	11,389,370	55,186,171	4.8454	3.235	3.235	3.249	3.202	3.289	16,967,339	3.2525	1.05%
2016-12-23	0	4.770	4.770	4.790	4.750	4.830	9,169,000	43,994,200	4.7981	3.202	3.202	3.215	3.188	3.242	13,659,538	3.2208	-0.21%
2016-12-22	0	4.780	4.780	4.790	4.770	4.830	9,606,608	46,121,401	4.8010	3.209	3.209	3.215	3.202	3.242	14,311,466	3.2227	-0.62%
2016-12-21	0	4.810	4.810	4.830	4.780	4.840	10,144,429	48,831,628	4.8136	3.229	3.229	3.242	3.209	3.249	15,112,686	3.2312	0.21%
2016-12-20	0	4.800	4.800	4.810	4.800	4.880	5,299,779	25,527,758	4.8168	3.222	3.222	3.229	3.222	3.276	7,895,358	3.2333	-1.23%
2016-12-19	0	4.860	4.860	4.870	4.810	4.900	23,112,308	112,146,177	4.8522	3.262	3.262	3.269	3.229	3.289	34,431,612	3.2571	0.21%
2016-12-16	0	4.850	4.850	4.870	4.820	4.900	18,298,253	88,894,025	4.8581	3.256	3.256	3.269	3.235	3.289	27,259,863	3.2610	-0.21%
2016-12-15	0	4.860	4.860	4.880	4.810	4.930	19,553,493	95,392,605	4.8785	3.262	3.262	3.276	3.229	3.309	29,129,860	3.2747	-0.61%
2016-12-14	0	4.890	4.890	4.900	4.860	4.950	14,372,633	70,297,796	4.8911	3.282	3.282	3.289	3.262	3.323	21,411,662	3.2832	-1.01%
2016-12-13	0	4.940	4.920	4.940	4.840	4.950	9,781,498	48,035,884	4.9109	3.316	3.303	3.316	3.249	3.323	14,572,008	3.2964	1.02%
2016-12-12	0	4.890	4.890	4.900	4.770	5.030	15,016,653	72,980,598	4.8600	3.282	3.282	3.289	3.202	3.376	22,371,092	3.2623	-1.61%
2016-12-09	0	4.970	4.960	4.970	4.940	5.070	9,357,728	46,466,316	4.9656	3.336	3.329	3.336	3.316	3.403	13,940,696	3.3331	-0.80%
2016-12-08	0	5.010	5.000	5.010	4.960	5.090	12,032,338	60,389,077	5.0189	3.363	3.356	3.363	3.329	3.417	17,925,202	3.3689	1.21%
2016-12-07	0	4.950	4.940	4.950	4.930	4.980	8,021,973	39,700,990	4.9490	3.323	3.316	3.323	3.309	3.343	11,950,752	3.3220	-0.20%
2016-12-06	0	4.960	4.960	4.970	4.920	5.090	8,006,726	39,732,691	4.9624	3.329	3.329	3.336	3.303	3.417	11,928,038	3.3310	0.20%
2016-12-05	0	4.950	4.950	4.970	4.930	4.990	10,014,234	49,648,615	4.9578	3.323	3.323	3.336	3.309	3.350	14,918,727	3.3279	-0.20%
2016-12-02	0	4.960	4.960	4.970	4.880	5.000	17,722,217	87,809,917	4.9548	3.329	3.329	3.336	3.276	3.356	26,401,712	3.3259	0.00%
2016-12-01	0	4.960	4.960	4.980	4.950	5.060	10,548,207	52,478,000	4.9751	3.329	3.329	3.343	3.323	3.397	15,714,215	3.3395	0.20%
2016-11-30	0	4.950	4.950	4.960	4.950	5.170	16,847,828	83,902,792	4.9800	3.323	3.323	3.329	3.323	3.470	25,099,089	3.3429	-2.56%
2016-11-29	0	5.080	5.070	5.080	5.030	5.140	15,147,537	76,940,026	5.0794	3.410	3.403	3.410	3.376	3.450	22,566,077	3.4095	-1.74%
2016-11-28	0	5.170	5.170	5.180	5.050	5.210	20,852,870	107,737,983	5.1666	3.470	3.470	3.477	3.390	3.497	31,065,610	3.4681	2.78%
2016-11-25	0	5.030	5.030	5.040	4.830	5.040	20,489,243	101,395,818	4.9487	3.376	3.376	3.383	3.242	3.383	30,523,895	3.3219	2.65%
2016-11-24	0	4.900	4.890	4.900	4.870	4.920	8,312,000	40,685,665	4.8948	3.289	3.282	3.289	3.269	3.303	12,382,821	3.2857	0.62%
2016-11-23	0	4.870	4.870	4.880	4.860	4.910	10,387,447	50,621,241	4.8733	3.269	3.269	3.276	3.262	3.296	15,474,722	3.2712	0.00%
2016-11-22	0	4.870	4.870	4.880	4.790	4.890	12,095,508	58,787,850	4.8603	3.269	3.269	3.276	3.215	3.282	18,019,310	3.2625	1.88%
2016-11-21	0	4.780	4.780	4.790	4.750	4.840	5,383,746	25,767,693	4.7862	3.209	3.209	3.215	3.188	3.249	8,020,448	3.2127	-0.83%
2016-11-18	0	4.820	4.810	4.820	4.750	4.820	8,845,442	42,407,466	4.7943	3.235	3.229	3.235	3.188	3.235	13,177,517	3.2182	0.42%
2016-11-17	0	4.800	4.790	4.800	4.760	4.800	8,171,138	39,115,047	4.7870	3.222	3.215	3.222	3.195	3.222	12,172,971	3.2133	0.42%
2016-11-16	0	4.780	4.770	4.780	4.730	4.790	10,975,312	52,339,342	4.7688	3.209	3.202	3.209	3.175	3.215	16,350,496	3.2011	0.63%
2016-11-15	0	4.750	4.750	4.760	4.690	4.780	8,320,346	39,517,188	4.7495	3.188	3.188	3.195	3.148	3.209	12,395,254	3.1881	0.42%
2016-11-14	0	4.730	4.720	4.730	4.670	4.750	13,386,000	63,114,225	4.7149	3.175	3.168	3.175	3.135	3.188	19,941,823	3.1649	-0.21%
2016-11-11	0	4.740	4.740	4.750	4.720	4.810	15,421,054	73,282,402	4.7521	3.182	3.182	3.188	3.168	3.229	22,973,550	3.1899	-1.25%
2016-11-10	0	4.800	4.800	4.810	4.700	4.850	22,275,248	106,343,460	4.7741	3.222	3.222	3.229	3.155	3.256	33,184,600	3.2046	3.00%
2016-11-09	0	4.660	4.650	4.660	4.560	4.790	20,921,625	97,610,409	4.6655	3.128	3.121	3.128	3.061	3.215	31,168,038	3.1317	-1.69%
2016-11-08	0	4.740	4.730	4.740	4.730	4.800	13,933,000	66,150,102	4.7477	3.182	3.175	3.182	3.175	3.222	20,756,718	3.1869	0.00%
2016-11-07	0	4.740	4.730	4.740	4.670	4.760	20,551,895	97,120,760	4.7256	3.182	3.175	3.182	3.135	3.195	30,617,231	3.1721	0.85%
2016-11-04	0	4.700	4.690	4.700	4.670	4.770	19,037,100	89,556,085	4.7043	3.155	3.148	3.155	3.135	3.202	28,360,562	3.1578	-1.05%
2016-11-03	0	4.750	4.750	4.760	4.730	4.820	10,263,036	48,909,680	4.7656	3.188	3.188	3.195	3.175	3.235	15,289,381	3.1989	-0.63%
2016-11-02	0	4.780	4.780	4.790	4.750	4.840	10,590,229	50,702,831	4.7877	3.209	3.209	3.215	3.188	3.249	15,776,817	3.2138	-0.42%
2016-11-01	0	4.800	4.800	4.810	4.670	4.830	26,779,421	128,096,265	4.7834	3.222	3.222	3.229	3.135	3.242	39,894,702	3.2109	1.48%
2016-10-31	0	4.730	4.730	4.740	4.730	4.840	17,308,812	82,415,498	4.7615	3.175	3.175	3.182	3.175	3.249	25,785,841	3.1962	-1.25%
2016-10-28	0	4.790	4.780	4.790	4.730	4.800	10,325,753	49,231,068	4.7678	3.215	3.209	3.215	3.175	3.222	15,382,814	3.2004	0.42%
2016-10-27	0	4.770	4.770	4.780	4.720	4.800	19,327,210	91,963,266	4.7582	3.202	3.202	3.209	3.168	3.222	28,792,754	3.1940	-0.21%
2016-10-26	0	4.780	4.770	4.780	4.740	4.790	11,533,519	54,930,526	4.7627	3.209	3.202	3.209	3.182	3.215	17,182,086	3.1970	-0.21%
2016-10-25	0	4.790	4.780	4.790	4.750	4.820	27,867,497	132,942,886	4.7705	3.215	3.209	3.215	3.188	3.235	41,515,666	3.2022	-1.03%
2016-10-24	0	4.840	4.820	4.840	4.710	4.860	21,682,650	104,160,231	4.8039	3.249	3.235	3.249	3.162	3.262	32,301,776	3.2246	-0.21%
2016-10-20	0	4.850	4.850	4.860	4.830	4.890	9,516,976	46,151,117	4.8493	3.256	3.256	3.262	3.242	3.282	14,177,936	3.2551	0.00%
2016-10-19	0	4.850	4.850	4.860	4.820	4.880	16,851,369	81,654,156	4.8456	3.256	3.256	3.262	3.235	3.276	25,104,365	3.2526	-0.21%
2016-10-18	0	4.860	4.860	4.870	4.810	4.940	11,535,224	56,173,838	4.8698	3.262	3.262	3.269	3.229	3.316	17,184,626	3.2688	0.83%
2016-10-17	0	4.820	4.820	4.830	4.820	4.870	15,291,790	74,132,507	4.8479	3.235	3.235	3.242	3.235	3.269	22,780,978	3.2541	-0.41%
2016-10-14	0	4.840	4.840	4.850	4.820	4.900	14,319,136	69,334,707	4.8421	3.249	3.249	3.256	3.235	3.289	21,331,965	3.2503	-0.21%
2016-10-13	0	4.850	4.850	4.860	4.820	4.990	13,905,748	68,023,309	4.8917	3.256	3.256	3.262	3.235	3.350	20,716,119	3.2836	-2.81%
2016-10-12	0	4.990	4.970	4.990	4.930	4.990	12,526,029	62,164,697	4.9628	3.350	3.336	3.350	3.309	3.350	18,660,680	3.3313	0.20%
2016-10-11	0	4.980	4.980	4.990	4.920	5.080	12,643,851	62,902,838	4.9750	3.343	3.343	3.350	3.303	3.410	18,836,205	3.3395	-1.19%
2016-10-07	0	5.040	5.030	5.040	4.990	5.130	13,658,800	68,716,002	5.0309	3.383	3.376	3.383	3.350	3.444	20,348,228	3.3770	-1.18%
2016-10-06	0	5.100	5.100	5.110	5.020	5.120	9,414,863	47,795,045	5.0766	3.423	3.423	3.430	3.370	3.437	14,025,813	3.4076	0.99%
2016-10-05	0	5.050	5.030	5.050	4.940	5.050	19,364,830	96,770,596	4.9972	3.390	3.376	3.390	3.316	3.390	28,848,799	3.3544	-0.20%
2016-10-04	0	5.060	5.030	5.060	4.910	5.060	21,547,177	107,175,739	4.9740	3.397	3.376	3.397	3.296	3.397	32,099,955	3.3388	2.64%
2016-10-03	0	4.930	4.910	4.930	4.830	4.970	13,459,886	65,999,882	4.9035	3.309	3.296	3.309	3.242	3.336	20,051,895	3.2915	2.71%
2016-09-30	0	4.800	4.800	4.810	4.750	4.830	17,116,518	82,161,296	4.8001	3.222	3.222	3.229	3.188	3.242	25,499,371	3.2221	-1.03%
2016-09-29	0	4.850	4.840	4.850	4.800	4.870	13,305,678	64,239,937	4.8280	3.256	3.249	3.256	3.222	3.269	19,822,164	3.2408	0.41%
2016-09-28	0	4.830	4.820	4.830	4.800	4.890	16,545,189	79,923,998	4.8306	3.242	3.235	3.242	3.222	3.282	24,648,232	3.2426	-1.23%
2016-09-27	0	4.890	4.880	4.890	4.660	4.900	31,854,009	153,908,621	4.8317	3.282	3.276	3.282	3.128	3.289	47,454,581	3.2433	3.38%
2016-09-26	0	4.730	4.720	4.730	4.710	4.830	14,396,678	68,537,903	4.7607	3.175	3.168	3.175	3.162	3.242	21,447,483	3.1956	-2.47%
2016-09-23	0	4.850	4.840	4.850	4.830	4.940	11,174,490	54,555,869	4.8822	3.256	3.249	3.256	3.242	3.316	16,647,221	3.2772	-0.21%
2016-09-22	0	4.860	4.860	4.870	4.800	4.970	19,841,455	96,758,736	4.8766	3.262	3.262	3.269	3.222	3.336	29,558,852	3.2734	1.25%
2016-09-21	0	4.800	4.800	4.810	4.760	4.830	22,818,000	109,451,210	4.7967	3.222	3.222	3.229	3.195	3.242	33,993,166	3.2198	-0.41%
2016-09-20	0	4.820	4.810	4.820	4.790	4.890	16,570,213	79,977,203	4.8266	3.235	3.229	3.235	3.215	3.282	24,685,512	3.2398	-1.43%
2016-09-19	0	4.890	4.880	4.890	4.840	4.950	16,171,244	79,178,327	4.8962	3.282	3.276	3.282	3.249	3.323	24,091,147	3.2866	1.35%
2016-09-15	0	4.870	4.870	4.900	4.850	4.940	28,058,404	136,673,643	4.8710	3.239	3.239	3.259	3.225	3.285	42,189,915	3.2395	0.21%
2016-09-14	0	4.860	4.850	4.860	4.830	4.960	45,374,033	222,223,827	4.8976	3.232	3.225	3.232	3.212	3.299	68,226,497	3.2571	-0.21%
2016-09-13	0	4.870	4.870	4.890	4.810	4.980	25,275,308	123,998,452	4.9059	3.239	3.239	3.252	3.199	3.312	38,005,123	3.2627	2.10%
2016-09-12	0	4.770	4.770	4.790	4.770	4.950	35,588,583	172,865,077	4.8573	3.172	3.172	3.186	3.172	3.292	53,512,641	3.2304	-3.64%
2016-09-09	0	4.950	4.940	4.950	4.940	5.150	47,040,497	235,209,204	5.0001	3.292	3.285	3.292	3.285	3.425	70,732,269	3.3253	-3.51%
2016-09-08	0	5.130	5.120	5.130	5.110	5.180	27,142,948	139,406,180	5.1360	3.412	3.405	3.412	3.398	3.445	40,813,393	3.4157	0.39%
2016-09-07	0	5.110	5.110	5.120	5.110	5.220	15,074,728	77,375,369	5.1328	3.398	3.398	3.405	3.398	3.472	22,667,059	3.4136	-1.54%
2016-09-06	0	5.190	5.180	5.190	5.140	5.220	11,447,338	59,182,085	5.1699	3.452	3.445	3.452	3.418	3.472	17,212,747	3.4383	0.19%
2016-09-05	0	5.180	5.170	5.180	5.060	5.180	12,082,384	61,986,670	5.1303	3.445	3.438	3.445	3.365	3.445	18,167,632	3.4119	1.57%
2016-09-02	0	5.100	5.090	5.100	5.020	5.140	13,683,140	69,552,243	5.0831	3.392	3.385	3.392	3.339	3.418	20,574,603	3.3805	0.99%
2016-09-01	0	5.050	5.050	5.060	5.000	5.140	13,381,487	67,557,885	5.0486	3.359	3.359	3.365	3.325	3.418	20,121,023	3.3576	-1.17%
2016-08-31	0	5.110	5.100	5.110	5.010	5.250	17,599,607	89,861,494	5.1059	3.398	3.392	3.398	3.332	3.492	26,463,584	3.3957	-2.67%
2016-08-30	0	5.250	5.240	5.250	5.180	5.350	23,615,124	123,929,789	5.2479	3.492	3.485	3.492	3.445	3.558	35,508,794	3.4901	-0.19%
2016-08-29	0	5.260	5.240	5.260	5.170	5.350	12,993,744	68,039,043	5.2363	3.498	3.485	3.498	3.438	3.558	19,537,995	3.4824	-1.68%
2016-08-26	0	5.350	5.350	5.360	5.070	5.370	35,881,400	189,222,104	5.2735	3.558	3.558	3.565	3.372	3.571	53,952,934	3.5072	4.49%
2016-08-25	0	5.120	5.110	5.120	4.960	5.150	26,429,650	134,168,515	5.0764	3.405	3.398	3.405	3.299	3.425	39,740,845	3.3761	1.19%
2016-08-24	0	5.060	5.040	5.060	4.900	5.060	27,707,182	138,378,280	4.9943	3.365	3.352	3.365	3.259	3.365	41,661,802	3.3215	2.64%
2016-08-23	0	4.930	4.920	4.930	4.820	5.090	30,972,700	153,557,452	4.9578	3.279	3.272	3.279	3.206	3.385	46,571,986	3.2972	0.20%
2016-08-22	0	4.920	4.910	4.920	4.840	4.980	14,575,500	71,693,590	4.9188	3.272	3.265	3.272	3.219	3.312	21,916,397	3.2712	2.07%
2016-08-19	0	4.820	4.810	4.820	4.810	4.900	10,065,238	48,533,693	4.8219	3.206	3.199	3.206	3.199	3.259	15,134,558	3.2068	-1.23%
2016-08-18	0	4.880	4.880	4.890	4.880	5.000	11,356,162	55,962,629	4.9280	3.245	3.245	3.252	3.245	3.325	17,075,651	3.2773	-1.61%
2016-08-17	0	4.960	4.950	4.960	4.860	4.990	8,487,478	41,978,680	4.9460	3.299	3.292	3.299	3.232	3.319	12,762,165	3.2893	1.22%
2016-08-16	0	4.900	4.900	4.910	4.880	4.950	12,408,314	60,872,415	4.9058	3.259	3.259	3.265	3.245	3.292	18,657,715	3.2626	0.41%
2016-08-15	0	4.880	4.880	4.890	4.820	4.970	19,051,429	92,900,381	4.8763	3.245	3.245	3.252	3.206	3.305	28,646,611	3.2430	-2.59%
2016-08-12	0	5.010	5.000	5.010	4.930	5.010	8,756,000	43,657,245	4.9860	3.332	3.325	3.332	3.279	3.332	13,165,927	3.3159	0.80%
2016-08-11	0	4.970	4.960	4.970	4.950	5.070	9,963,098	49,652,379	4.9836	3.305	3.299	3.305	3.292	3.372	14,980,975	3.3144	-0.40%
2016-08-10	0	4.990	4.980	4.990	4.930	5.110	30,848,091	155,324,087	5.0351	3.319	3.312	3.319	3.279	3.398	46,384,618	3.3486	0.40%
2016-08-09	0	4.970	4.970	4.990	4.800	5.010	26,126,006	129,427,187	4.9540	3.305	3.305	3.319	3.192	3.332	39,284,272	3.2946	3.11%
2016-08-08	0	4.820	4.820	4.860	4.790	4.890	35,100,377	169,464,416	4.8280	3.206	3.206	3.232	3.186	3.252	52,778,552	3.2109	1.26%
2016-08-05	0	4.760	4.760	4.780	4.610	4.850	41,158,432	195,889,079	4.7594	3.166	3.166	3.179	3.066	3.225	61,887,724	3.1652	3.25%
2016-08-04	0	4.610	4.610	4.620	4.590	4.770	37,100,775	172,331,953	4.6450	3.066	3.066	3.073	3.053	3.172	55,786,443	3.0891	-2.95%
2016-08-03	0	4.750	4.740	4.750	4.710	4.840	18,696,420	88,834,762	4.7514	3.159	3.152	3.159	3.132	3.219	28,112,803	3.1599	-3.06%
2016-08-01	0	4.900	4.890	4.900	4.800	4.950	31,383,956	153,141,453	4.8796	3.259	3.252	3.259	3.192	3.292	47,190,369	3.2452	3.16%
2016-07-29	0	4.750	4.740	4.750	4.730	4.880	22,236,625	105,898,436	4.7623	3.159	3.152	3.159	3.146	3.245	33,436,019	3.1672	-3.26%
2016-07-28	0	4.910	4.900	4.910	4.870	5.100	38,170,042	189,233,477	4.9576	3.265	3.259	3.265	3.239	3.392	57,394,242	3.2971	-4.29%
2016-07-27	0	5.130	5.130	5.150	5.080	5.180	13,020,444	66,873,348	5.1360	3.412	3.412	3.425	3.378	3.445	19,578,142	3.4157	0.20%
2016-07-26	0	5.120	5.120	5.140	5.030	5.150	17,556,549	89,927,427	5.1222	3.405	3.405	3.418	3.345	3.425	26,398,840	3.4065	1.59%
2016-07-25	0	5.040	5.040	5.060	5.000	5.080	12,710,101	64,115,135	5.0444	3.352	3.352	3.365	3.325	3.378	19,111,496	3.3548	-0.79%
2016-07-22	0	5.080	5.070	5.080	5.010	5.080	25,729,892	129,861,179	5.0471	3.378	3.372	3.378	3.332	3.378	38,688,657	3.3566	0.20%
2016-07-21	0	5.070	5.060	5.070	5.040	5.170	30,929,159	156,774,601	5.0688	3.372	3.365	3.372	3.352	3.438	46,506,515	3.3710	-1.93%
2016-07-20	0	5.170	5.160	5.180	5.130	5.200	14,383,116	74,311,198	5.1666	3.438	3.432	3.445	3.412	3.458	21,627,119	3.4360	0.58%
2016-07-19	0	5.140	5.120	5.140	5.080	5.180	16,638,290	85,342,123	5.1293	3.418	3.405	3.418	3.378	3.445	25,018,103	3.4112	-0.96%
2016-07-18	0	5.190	5.170	5.180	5.130	5.290	16,945,832	87,728,286	5.1770	3.452	3.438	3.445	3.412	3.518	25,480,537	3.4430	-1.70%
2016-07-15	0	5.280	5.260	5.270	5.130	5.330	23,213,000	122,029,770	5.2570	3.511	3.498	3.505	3.412	3.545	34,904,141	3.4961	-0.19%
2016-07-14	0	5.290	5.280	5.290	5.220	5.310	20,499,250	108,189,772	5.2777	3.518	3.511	3.518	3.472	3.531	30,823,621	3.5100	0.95%
2016-07-13	0	5.240	5.240	5.250	5.200	5.320	15,326,824	80,332,394	5.2413	3.485	3.485	3.492	3.458	3.538	23,046,122	3.4857	-0.38%
2016-07-12	0	5.260	5.250	5.260	5.120	5.280	25,386,262	132,880,124	5.2343	3.498	3.492	3.498	3.405	3.511	38,171,959	3.4811	2.53%
2016-07-11	0	5.130	5.120	5.140	5.100	5.220	14,497,518	74,564,592	5.1433	3.412	3.405	3.418	3.392	3.472	21,799,139	3.4205	0.59%
2016-07-08	0	5.100	5.100	5.110	5.030	5.170	30,781,205	156,650,456	5.0892	3.392	3.392	3.398	3.345	3.438	46,284,045	3.3845	-1.54%
2016-07-07	0	5.180	5.170	5.180	5.110	5.250	15,240,158	78,752,991	5.1675	3.445	3.438	3.445	3.398	3.492	22,915,807	3.4366	0.58%
2016-07-06	0	5.150	5.150	5.170	5.060	5.220	25,416,309	130,671,015	5.1412	3.425	3.425	3.438	3.365	3.472	38,217,139	3.4192	-1.90%
2016-07-05	0	5.250	5.240	5.250	5.230	5.460	24,885,496	135,317,574	5.4376	3.492	3.485	3.492	3.478	3.631	37,418,984	3.6163	-5.06%
2016-07-04	0	5.530	5.520	5.530	5.480	5.700	24,054,166	134,155,242	5.5772	3.678	3.671	3.678	3.644	3.791	36,168,958	3.7091	0.55%
2016-06-30	0	5.500	5.480	5.490	5.460	5.600	14,850,516	81,923,716	5.5166	3.658	3.644	3.651	3.631	3.724	22,329,923	3.6688	0.00%
2016-06-29	0	5.500	5.500	5.510	5.380	5.570	17,078,545	93,659,658	5.4841	3.658	3.658	3.664	3.578	3.704	25,680,091	3.6472	3.00%
2016-06-28	0	5.340	5.330	5.350	5.120	5.350	11,331,422	60,068,082	5.3010	3.551	3.545	3.558	3.405	3.558	17,038,451	3.5254	2.10%
2016-06-27	0	5.230	5.230	5.250	5.200	5.270	9,057,772	47,465,060	5.2403	3.478	3.478	3.492	3.458	3.505	13,619,685	3.4850	-0.57%
2016-06-24	0	5.260	5.240	5.250	4.940	5.310	21,878,680	113,132,790	5.1709	3.498	3.485	3.492	3.285	3.531	32,897,796	3.4389	-0.19%
2016-06-23	0	5.270	5.270	5.280	5.240	5.320	3,940,255	20,765,413	5.2701	3.505	3.505	3.511	3.485	3.538	5,924,750	3.5049	-0.57%
2016-06-22	0	5.300	5.290	5.310	5.210	5.310	9,337,211	49,237,025	5.2732	3.525	3.518	3.531	3.465	3.531	14,039,863	3.5069	0.95%
2016-06-21	0	5.250	5.250	5.270	5.230	5.300	8,899,904	46,784,601	5.2568	3.492	3.492	3.505	3.478	3.525	13,382,308	3.4960	0.00%
2016-06-20	0	5.250	5.250	5.260	5.240	5.320	12,638,000	66,413,121	5.2550	3.492	3.492	3.498	3.485	3.538	19,003,082	3.4949	0.57%
2016-06-17	0	5.220	5.210	5.220	5.190	5.330	14,960,261	78,150,146	5.2238	3.472	3.465	3.472	3.452	3.545	22,494,941	3.4741	0.38%
2016-06-16	0	5.200	5.190	5.200	5.170	5.350	15,340,145	80,165,905	5.2259	3.458	3.452	3.458	3.438	3.558	23,066,152	3.4755	-3.17%
2016-06-15	0	5.370	5.350	5.370	5.280	5.420	12,274,736	65,965,878	5.3741	3.571	3.558	3.571	3.511	3.605	18,456,861	3.5741	1.13%
2016-06-14	0	5.310	5.290	5.320	5.280	5.390	19,887,439	105,711,629	5.3155	3.531	3.518	3.538	3.511	3.585	29,903,674	3.5351	0.19%
2016-06-13	0	5.300	5.300	5.310	5.250	5.500	16,692,946	88,725,817	5.3152	3.525	3.525	3.531	3.492	3.658	25,100,286	3.5349	-3.46%
2016-06-10	0	5.490	5.490	5.510	5.490	5.750	15,718,608	87,887,816	5.5913	3.651	3.651	3.664	3.651	3.824	23,635,227	3.7185	-1.61%
2016-06-08	0	5.580	5.570	5.580	5.470	5.590	12,681,666	70,373,175	5.5492	3.711	3.704	3.711	3.638	3.718	19,068,740	3.6905	0.54%
2016-06-07	0	5.550	5.550	5.570	5.480	5.690	12,190,000	67,555,695	5.5419	3.691	3.691	3.704	3.644	3.784	18,329,448	3.6856	1.09%
2016-06-06	0	5.490	5.480	5.500	5.420	5.620	11,283,324	61,906,834	5.4866	3.651	3.644	3.658	3.605	3.738	16,966,128	3.6488	-0.90%
2016-06-03	0	5.540	5.530	5.550	5.500	5.620	14,074,975	78,113,605	5.5498	3.684	3.678	3.691	3.658	3.738	21,163,784	3.6909	0.54%
2016-06-02	0	5.510	5.500	5.510	5.480	5.630	16,867,071	93,433,025	5.5394	3.664	3.658	3.664	3.644	3.744	25,362,109	3.6840	0.00%
2016-06-01	0	5.510	5.500	5.520	5.400	5.570	23,922,684	131,411,329	5.4932	3.664	3.658	3.671	3.591	3.704	35,971,255	3.6532	0.18%
2016-05-31	0	5.500	5.490	5.570	5.360	5.620	56,551,161	311,083,601	5.5009	3.658	3.651	3.704	3.565	3.738	85,032,944	3.6584	0.36%
2016-05-30	0	5.480	5.480	5.490	5.400	5.550	12,962,219	71,045,804	5.4810	3.644	3.644	3.651	3.591	3.691	19,490,593	3.6451	0.18%
2016-05-27	0	5.470	5.470	5.480	5.320	5.660	18,077,000	98,257,760	5.4355	3.638	3.638	3.644	3.538	3.764	27,181,414	3.6149	-3.01%
2016-05-26	0	5.640	5.630	5.650	5.480	5.720	15,139,517	85,456,676	5.6446	3.751	3.744	3.758	3.644	3.804	22,764,479	3.7539	3.11%
2016-05-25	0	5.470	5.460	5.480	5.330	5.540	15,299,050	83,308,555	5.4453	3.638	3.631	3.644	3.545	3.684	23,004,360	3.6214	1.48%
2016-05-24	0	5.390	5.380	5.390	5.320	5.420	9,945,811	53,548,272	5.3840	3.585	3.578	3.585	3.538	3.605	14,954,982	3.5806	0.00%
2016-05-23	0	5.390	5.380	5.390	5.370	5.480	8,868,350	48,149,272	5.4293	3.585	3.578	3.585	3.571	3.644	13,334,862	3.6108	-1.64%
2016-05-20	0	5.480	5.460	5.480	5.460	5.570	16,775,577	92,318,245	5.5031	3.644	3.631	3.644	3.631	3.704	25,224,534	3.6599	1.48%
2016-05-19	0	5.400	5.400	5.410	5.400	5.560	8,848,230	48,350,709	5.4644	3.591	3.591	3.598	3.591	3.698	13,304,608	3.6341	-2.53%
2016-05-18	0	5.540	5.520	5.530	5.470	5.620	17,330,167	96,083,642	5.5443	3.684	3.671	3.678	3.638	3.738	26,058,441	3.6872	-2.29%
2016-05-17	0	5.670	5.670	5.680	5.660	5.860	16,157,398	91,918,774	5.6890	3.771	3.771	3.777	3.764	3.897	24,295,012	3.7834	-1.39%
2016-05-16	0	5.750	5.730	5.750	5.600	5.840	21,565,753	124,094,439	5.7542	3.824	3.811	3.824	3.724	3.884	32,427,265	3.8269	4.55%
2016-05-13	0	5.500	5.490	5.510	5.280	5.520	28,012,116	152,949,190	5.4601	3.658	3.651	3.664	3.511	3.671	42,120,314	3.6312	0.00%
2016-05-12	0	5.500	5.480	5.510	5.340	5.510	33,026,392	179,796,241	5.4440	3.658	3.644	3.664	3.551	3.664	49,660,012	3.6205	-0.18%
2016-05-11	0	5.510	5.500	5.510	5.500	5.730	32,977,507	184,537,967	5.5959	3.664	3.658	3.664	3.658	3.811	49,586,506	3.7215	-3.84%
2016-05-10	0	5.730	5.720	5.730	5.630	5.830	26,512,147	151,805,856	5.7259	3.811	3.804	3.811	3.744	3.877	39,864,892	3.8080	-1.09%
2016-05-09	0	5.890	5.890	5.900	5.820	6.040	20,097,404	118,698,852	5.9062	3.853	3.853	3.859	3.807	3.951	30,725,391	3.8632	1.55%
2016-05-06	0	5.800	5.790	5.810	5.710	6.060	30,051,428	175,488,356	5.8396	3.794	3.787	3.800	3.735	3.964	45,943,340	3.8197	-3.97%
2016-05-05	0	6.040	6.040	6.050	5.950	6.080	16,264,000	97,883,725	6.0184	3.951	3.951	3.957	3.892	3.977	24,864,791	3.9366	0.00%
2016-05-04	0	6.040	6.040	6.050	5.970	6.110	20,085,074	121,555,564	6.0520	3.951	3.951	3.957	3.905	3.997	30,706,541	3.9586	0.83%
2016-05-03	0	5.990	5.960	5.990	5.920	6.060	25,654,488	153,220,560	5.9725	3.918	3.898	3.918	3.872	3.964	39,221,194	3.9066	0.17%
2016-04-29	0	5.980	5.970	5.990	5.970	6.210	22,854,773	137,904,406	6.0339	3.912	3.905	3.918	3.905	4.062	34,940,922	3.9468	-3.08%
2016-04-28	0	6.170	6.150	6.170	6.160	6.440	27,447,850	170,374,159	6.2072	4.036	4.023	4.036	4.029	4.212	41,962,928	4.0601	-0.96%
2016-04-27	0	6.230	6.220	6.230	6.210	6.530	15,179,930	95,718,009	6.3056	4.075	4.068	4.075	4.062	4.271	23,207,439	4.1245	-3.56%
2016-04-26	0	6.460	6.450	6.480	6.410	6.760	20,027,241	130,587,389	6.5205	4.225	4.219	4.239	4.193	4.422	30,618,124	4.2650	-0.31%
2016-04-25	0	6.480	6.450	6.470	6.300	6.500	12,324,233	79,710,121	6.4678	4.239	4.219	4.232	4.121	4.252	18,841,582	4.2305	-0.15%
2016-04-22	0	6.490	6.490	6.520	6.450	6.620	15,115,911	98,743,816	6.5324	4.245	4.245	4.265	4.219	4.330	23,109,566	4.2729	-1.67%
2016-04-21	0	6.600	6.590	6.600	6.430	6.610	25,230,279	165,068,370	6.5425	4.317	4.311	4.317	4.206	4.324	38,572,653	4.2794	3.12%
2016-04-20	0	6.400	6.410	6.420	6.390	6.570	14,686,547	94,644,096	6.4443	4.186	4.193	4.199	4.180	4.297	22,453,144	4.2152	-3.03%
2016-04-19	0	6.600	6.590	6.600	6.430	6.720	14,668,710	95,722,276	6.5256	4.317	4.311	4.317	4.206	4.396	22,425,874	4.2684	2.48%
2016-04-18	0	6.440	6.420	6.440	6.340	6.600	14,604,934	93,971,693	6.4342	4.212	4.199	4.212	4.147	4.317	22,328,372	4.2086	-1.38%
2016-04-15	0	6.530	6.540	6.550	6.400	6.550	13,351,799	86,603,638	6.4863	4.271	4.278	4.284	4.186	4.284	20,412,549	4.2427	2.19%
2016-04-14	0	6.390	6.380	6.390	6.380	6.750	28,815,938	189,386,065	6.5723	4.180	4.173	4.180	4.173	4.415	44,054,494	4.2989	-3.62%
2016-04-13	0	6.630	6.640	6.660	6.190	6.700	52,681,049	339,932,349	6.4526	4.337	4.343	4.356	4.049	4.382	80,540,045	4.2207	4.57%
2016-04-12	0	6.340	6.320	6.340	6.190	6.340	17,129,462	107,919,501	6.3002	4.147	4.134	4.147	4.049	4.147	26,187,930	4.1210	2.26%
2016-04-11	0	6.200	6.190	6.210	6.100	6.350	30,975,734	191,148,697	6.1709	4.055	4.049	4.062	3.990	4.154	47,356,442	4.0364	0.98%
2016-04-08	0	6.140	6.130	6.140	5.940	6.180	15,774,080	96,488,142	6.1169	4.016	4.010	4.016	3.885	4.042	24,115,790	4.0010	1.66%
2016-04-07	0	6.040	6.030	6.050	5.960	6.090	17,418,374	104,729,881	6.0126	3.951	3.944	3.957	3.898	3.983	26,629,626	3.9328	0.67%
2016-04-06	0	6.000	5.990	6.010	5.830	6.030	31,325,366	186,510,073	5.9540	3.925	3.918	3.931	3.813	3.944	47,890,967	3.8945	2.92%
2016-04-05	0	5.830	5.800	5.840	5.570	5.850	25,304,721	146,644,709	5.7952	3.813	3.794	3.820	3.643	3.826	38,686,461	3.7906	3.55%
2016-04-01	0	5.630	5.630	5.640	5.600	6.060	37,438,128	215,460,126	5.7551	3.683	3.683	3.689	3.663	3.964	57,236,304	3.7644	-2.09%
2016-03-31	0	5.750	5.730	5.750	5.610	5.830	32,761,220	186,401,585	5.6897	3.761	3.748	3.761	3.669	3.813	50,086,135	3.7216	-1.03%
2016-03-30	0	5.810	5.800	5.830	5.530	5.840	29,640,403	169,054,750	5.7035	3.800	3.794	3.813	3.617	3.820	45,314,956	3.7307	7.20%
2016-03-29	0	5.420	5.420	5.430	5.360	5.470	20,325,893	110,039,862	5.4138	3.545	3.545	3.552	3.506	3.578	31,074,710	3.5411	-0.73%
2016-03-24	0	5.460	5.460	5.480	5.350	5.500	31,436,071	171,345,418	5.4506	3.571	3.571	3.584	3.499	3.598	48,060,216	3.5652	-0.73%
2016-03-23	0	5.500	5.480	5.510	5.440	5.630	16,354,269	90,010,491	5.5038	3.598	3.584	3.604	3.558	3.683	25,002,797	3.6000	-0.90%
2016-03-22	0	5.550	5.540	5.570	5.470	5.610	10,174,749	56,398,636	5.5430	3.630	3.624	3.643	3.578	3.669	15,555,399	3.6257	-0.18%
2016-03-21	0	5.560	5.540	5.580	5.470	5.600	10,990,740	61,002,401	5.5503	3.637	3.624	3.650	3.578	3.663	16,802,906	3.6305	0.54%
2016-03-18	0	5.530	5.510	5.540	5.360	5.660	27,634,856	152,120,363	5.5047	3.617	3.604	3.624	3.506	3.702	42,248,827	3.6006	1.84%
2016-03-17	0	5.430	5.420	5.430	5.360	5.550	26,240,971	142,093,158	5.4149	3.552	3.545	3.552	3.506	3.630	40,117,823	3.5419	0.18%
2016-03-16	0	5.420	5.410	5.420	5.280	5.510	46,381,486	248,913,511	5.3667	3.545	3.539	3.545	3.454	3.604	70,909,123	3.5103	-0.18%
2016-03-15	0	5.430	5.420	5.430	5.330	5.770	37,449,738	203,160,954	5.4249	3.552	3.545	3.552	3.486	3.774	57,254,053	3.5484	-4.40%
2016-03-14	0	5.680	5.670	5.680	5.670	6.000	34,171,200	196,441,179	5.7487	3.715	3.709	3.715	3.709	3.925	52,241,746	3.7602	0.53%
2016-03-11	0	5.650	5.660	5.690	5.620	5.720	12,607,588	71,334,956	5.6581	3.696	3.702	3.722	3.676	3.741	19,274,781	3.7009	0.36%
2016-03-10	0	5.630	5.620	5.650	5.610	5.670	23,936,847	134,671,711	5.6261	3.683	3.676	3.696	3.669	3.709	36,595,223	3.6800	1.08%
2016-03-09	0	5.570	5.550	5.580	5.550	5.970	16,506,920	92,971,925	5.6323	3.643	3.630	3.650	3.630	3.905	25,236,173	3.6841	-4.79%
2016-03-08	0	5.850	5.840	5.860	5.710	5.950	33,189,953	194,868,423	5.8713	3.826	3.820	3.833	3.735	3.892	50,741,592	3.8404	2.45%
2016-03-07	0	5.710	5.680	5.710	5.480	5.740	23,539,710	133,652,589	5.6778	3.735	3.715	3.735	3.584	3.755	35,988,071	3.7138	2.70%
2016-03-04	0	5.560	5.560	5.570	5.380	5.580	50,556,447	277,331,267	5.4856	3.637	3.637	3.643	3.519	3.650	77,291,903	3.5881	2.02%
2016-03-03	0	5.450	5.420	5.450	5.350	5.570	17,433,018	94,762,891	5.4358	3.565	3.545	3.565	3.499	3.643	26,652,014	3.5556	0.37%
2016-03-02	0	5.430	5.420	5.440	5.380	5.510	48,721,448	265,108,265	5.4413	3.552	3.545	3.558	3.519	3.604	74,486,513	3.5591	2.65%
2016-03-01	0	5.290	5.280	5.290	5.240	5.360	25,834,143	136,215,593	5.2727	3.460	3.454	3.460	3.427	3.506	39,495,854	3.4489	2.72%
2016-02-29	0	5.150	5.140	5.150	5.140	5.410	19,150,035	99,310,462	5.1859	3.369	3.362	3.369	3.362	3.539	29,277,031	3.3921	-3.01%
2016-02-26	0	5.310	5.300	5.310	5.110	5.350	26,276,679	137,116,604	5.2182	3.473	3.467	3.473	3.342	3.499	40,172,414	3.4132	4.94%
2016-02-25	0	5.060	5.050	5.070	5.010	5.180	31,560,197	159,351,843	5.0491	3.310	3.303	3.316	3.277	3.388	48,249,982	3.3026	-1.56%
2016-02-24	0	5.140	5.130	5.140	5.130	5.290	97,288,840	503,878,090	5.1792	3.362	3.356	3.362	3.356	3.460	148,737,501	3.3877	-1.15%
2016-02-23	0	5.200	5.190	5.200	5.190	5.400	40,727,040	213,485,069	5.2419	3.401	3.395	3.401	3.395	3.532	62,264,471	3.4287	-5.11%
2016-02-22	0	5.480	5.480	5.500	5.460	5.610	31,003,315	170,350,955	5.4946	3.584	3.584	3.598	3.571	3.669	47,398,608	3.5940	-0.36%
2016-02-19	0	5.500	5.480	5.500	5.290	5.500	17,832,686	96,295,811	5.4000	3.598	3.584	3.598	3.460	3.598	27,263,036	3.5321	2.23%
2016-02-18	0	5.380	5.370	5.380	5.360	5.400	17,138,309	92,194,608	5.3794	3.519	3.513	3.519	3.506	3.532	26,201,456	3.5187	0.56%
2016-02-17	0	5.350	5.330	5.340	5.300	5.400	35,061,845	187,596,587	5.3504	3.499	3.486	3.493	3.467	3.532	53,603,386	3.4997	0.94%
2016-02-16	0	5.300	5.290	5.300	5.280	5.470	25,465,688	135,419,447	5.3177	3.467	3.460	3.467	3.454	3.578	38,932,552	3.4783	-3.11%
2016-02-15	0	5.470	5.470	5.480	5.430	5.530	19,581,771	107,142,891	5.4716	3.578	3.578	3.584	3.552	3.617	29,937,079	3.5789	0.74%
2016-02-12	0	5.430	5.420	5.430	5.360	5.500	23,806,284	129,054,470	5.4210	3.552	3.545	3.552	3.506	3.598	36,395,615	3.5459	1.31%
2016-02-11	0	5.360	5.340	5.370	5.050	5.440	41,361,385	220,533,120	5.3319	3.506	3.493	3.513	3.303	3.558	63,234,273	3.4876	-0.37%
2016-02-05	0	5.380	5.360	5.380	5.360	5.520	10,895,025	59,078,427	5.4225	3.519	3.506	3.519	3.506	3.611	16,656,574	3.5469	-2.00%
2016-02-04	0	5.490	5.470	5.490	5.400	5.530	8,353,619	45,639,636	5.4635	3.591	3.578	3.591	3.532	3.617	12,771,212	3.5736	2.43%
2016-02-03	0	5.360	5.350	5.360	5.240	5.500	19,068,590	102,107,252	5.3547	3.506	3.499	3.506	3.427	3.598	29,152,516	3.5025	-0.56%
2016-02-02	0	5.390	5.380	5.410	5.170	5.430	20,907,608	111,674,572	5.3413	3.526	3.519	3.539	3.382	3.552	31,964,050	3.4938	3.45%
2016-02-01	0	5.210	5.200	5.230	5.020	5.240	18,092,616	93,515,390	5.1687	3.408	3.401	3.421	3.284	3.427	27,660,423	3.3808	2.56%
2016-01-29	0	5.080	5.060	5.090	4.990	5.110	20,829,371	105,359,463	5.0582	3.323	3.310	3.329	3.264	3.342	31,844,440	3.3086	-1.17%
2016-01-28	0	5.140	5.130	5.150	5.010	5.150	24,747,350	125,759,103	5.0817	3.362	3.356	3.369	3.277	3.369	37,834,339	3.3239	1.18%
2016-01-27	0	5.080	5.070	5.080	4.950	5.100	22,363,735	112,809,406	5.0443	3.323	3.316	3.323	3.238	3.336	34,190,212	3.2995	4.10%
2016-01-26	0	4.880	4.870	4.880	4.860	4.970	21,379,562	105,188,468	4.9200	3.192	3.185	3.192	3.179	3.251	32,685,585	3.2182	-1.61%
2016-01-25	0	4.960	4.960	4.990	4.920	5.030	19,599,018	97,365,525	4.9679	3.244	3.244	3.264	3.218	3.290	29,963,447	3.2495	1.02%
2016-01-22	0	4.910	4.890	4.910	4.830	4.970	21,890,843	107,222,779	4.8981	3.212	3.199	3.212	3.159	3.251	33,467,243	3.2038	0.20%
2016-01-21	0	4.900	4.900	4.910	4.810	5.090	59,730,219	294,118,880	4.9241	3.205	3.205	3.212	3.146	3.329	91,316,985	3.2209	-1.01%
2016-01-20	0	4.950	4.940	4.950	4.850	4.990	54,581,593	269,516,074	4.9379	3.238	3.231	3.238	3.172	3.264	83,445,642	3.2298	-0.20%
2016-01-19	0	4.960	4.960	4.970	4.920	5.050	22,067,656	109,500,027	4.9620	3.244	3.244	3.251	3.218	3.303	33,737,559	3.2456	1.43%
2016-01-18	0	4.890	4.860	4.890	4.680	4.970	41,320,732	200,052,407	4.8415	3.199	3.179	3.199	3.061	3.251	63,172,121	3.1668	2.09%
2016-01-15	0	4.790	4.780	4.800	4.770	4.950	19,803,003	95,578,874	4.8265	3.133	3.127	3.140	3.120	3.238	30,275,304	3.1570	-2.44%
2016-01-14	0	4.910	4.910	4.930	4.900	5.100	32,379,544	160,567,870	4.9589	3.212	3.212	3.225	3.205	3.336	49,502,620	3.2436	-4.29%
2016-01-13	0	5.130	5.120	5.140	5.120	5.260	25,766,356	133,747,014	5.1908	3.356	3.349	3.362	3.349	3.441	39,392,220	3.3953	-0.58%
2016-01-12	0	5.160	5.160	5.170	5.130	5.250	15,490,102	80,419,531	5.1917	3.375	3.375	3.382	3.356	3.434	23,681,638	3.3959	-1.71%
2016-01-11	0	5.250	5.240	5.250	5.140	5.350	18,791,297	98,358,209	5.2342	3.434	3.427	3.434	3.362	3.499	28,728,583	3.4237	-0.57%
2016-01-08	0	5.280	5.280	5.290	5.120	5.640	30,446,594	160,592,036	5.2745	3.454	3.454	3.460	3.349	3.689	46,547,480	3.4501	-4.00%
2016-01-07	0	5.500	5.480	5.490	5.410	5.600	17,856,393	98,168,747	5.4977	3.598	3.584	3.591	3.539	3.663	27,299,280	3.5960	-1.96%
2016-01-06	0	5.610	5.610	5.620	5.540	5.630	17,940,213	100,092,274	5.5792	3.669	3.669	3.676	3.624	3.683	27,427,426	3.6493	0.00%
2016-01-05	0	5.610	5.610	5.620	5.540	5.690	19,382,799	108,169,127	5.5807	3.669	3.669	3.676	3.624	3.722	29,632,886	3.6503	1.08%
2016-01-04	0	5.550	5.550	5.560	5.460	5.700	21,464,356	119,327,945	5.5594	3.630	3.630	3.637	3.571	3.728	32,815,220	3.6364	-3.81%
2015-12-31	0	5.770	5.760	5.770	5.740	5.820	6,830,180	39,458,602	5.7771	3.774	3.768	3.774	3.755	3.807	10,442,142	3.7788	-0.17%
2015-12-30	0	5.780	5.780	5.790	5.780	5.850	7,744,727	44,965,860	5.8060	3.781	3.781	3.787	3.781	3.826	11,840,323	3.7977	0.00%
2015-12-29	0	5.780	5.780	5.790	5.710	5.820	7,077,814	40,792,048	5.7634	3.781	3.781	3.787	3.735	3.807	10,820,731	3.7698	0.87%
2015-12-28	0	5.730	5.720	5.740	5.710	5.850	7,068,000	40,655,130	5.7520	3.748	3.741	3.755	3.735	3.826	10,805,727	3.7624	-0.35%
2015-12-24	0	5.750	5.740	5.770	5.630	5.780	5,730,905	32,788,568	5.7214	3.761	3.755	3.774	3.683	3.781	8,761,544	3.7423	2.68%
2015-12-23	0	5.600	5.600	5.620	5.560	5.640	20,696,566	115,747,735	5.5926	3.663	3.663	3.676	3.637	3.689	31,641,404	3.6581	0.54%
2015-12-22	0	5.570	5.570	5.580	5.540	5.610	8,507,771	47,434,972	5.5755	3.643	3.643	3.650	3.624	3.669	13,006,883	3.6469	0.00%
2015-12-21	0	5.570	5.550	5.580	5.550	5.620	17,073,069	95,389,929	5.5872	3.643	3.630	3.650	3.630	3.676	26,101,715	3.6545	0.18%
2015-12-18	0	5.560	5.550	5.590	5.510	5.680	38,088,029	212,578,183	5.5812	3.637	3.630	3.656	3.604	3.715	58,229,888	3.6507	-2.28%
2015-12-17	0	5.690	5.680	5.720	5.620	5.770	12,725,502	72,365,846	5.6867	3.722	3.715	3.741	3.676	3.774	19,455,051	3.7196	0.18%
2015-12-16	0	5.680	5.680	5.700	5.530	5.710	13,933,993	78,902,983	5.6626	3.715	3.715	3.728	3.617	3.735	21,302,621	3.7039	0.71%
2015-12-15	0	5.640	5.620	5.650	5.550	5.690	21,181,774	119,136,832	5.6245	3.689	3.676	3.696	3.630	3.722	32,383,202	3.6790	0.00%
2015-12-14	0	5.640	5.630	5.650	5.570	5.720	15,498,121	87,167,425	5.6244	3.689	3.683	3.696	3.643	3.741	23,693,897	3.6789	-1.05%
2015-12-11	0	5.700	5.700	5.740	5.680	5.800	17,272,416	98,760,983	5.7178	3.728	3.728	3.755	3.715	3.794	26,406,482	3.7400	0.71%
2015-12-10	0	5.660	5.640	5.680	5.590	5.770	19,595,056	110,749,663	5.6519	3.702	3.689	3.715	3.656	3.774	29,957,389	3.6969	-1.05%
2015-12-09	0	5.720	5.720	5.730	5.690	5.880	24,243,026	139,099,448	5.7377	3.741	3.741	3.748	3.722	3.846	37,063,317	3.7530	-1.21%
2015-12-08	0	5.790	5.780	5.800	5.780	6.000	26,105,002	151,857,738	5.8172	3.787	3.781	3.794	3.781	3.925	39,909,950	3.8050	-3.34%
2015-12-07	0	5.990	5.990	6.000	5.990	6.130	26,334,176	158,181,910	6.0067	3.918	3.918	3.925	3.918	4.010	40,260,317	3.9290	-1.32%
2015-12-04	0	6.070	6.060	6.070	5.980	6.090	24,004,356	144,663,754	6.0266	3.970	3.964	3.970	3.912	3.983	36,698,432	3.9420	-0.49%
2015-12-03	0	6.100	6.090	6.110	6.030	6.110	10,572,917	64,262,117	6.0780	3.990	3.983	3.997	3.944	3.997	16,164,128	3.9756	0.16%
2015-12-02	0	6.090	6.080	6.090	6.020	6.240	27,148,505	165,206,010	6.0853	3.983	3.977	3.983	3.938	4.082	41,505,282	3.9804	-1.93%
2015-12-01	0	6.210	6.190	6.220	6.000	6.220	16,963,810	103,976,171	6.1293	4.062	4.049	4.068	3.925	4.068	25,934,678	4.0092	1.97%
2015-11-30	0	6.090	6.090	6.120	6.020	6.170	44,719,373	271,418,328	6.0694	3.983	3.983	4.003	3.938	4.036	68,368,045	3.9700	-0.98%
2015-11-27	0	6.150	6.150	6.160	6.050	6.290	28,518,010	174,758,985	6.1280	4.023	4.023	4.029	3.957	4.114	43,599,014	4.0083	-1.91%
2015-11-26	0	6.270	6.230	6.260	6.200	6.380	10,500,473	65,773,577	6.2639	4.101	4.075	4.095	4.055	4.173	16,053,374	4.0972	0.64%
2015-11-25	0	6.230	6.220	6.230	6.220	6.380	8,827,408	55,409,262	6.2770	4.075	4.068	4.075	4.068	4.173	13,495,552	4.1057	-2.35%
2015-11-24	0	6.380	6.360	6.380	6.310	6.430	14,010,184	89,181,603	6.3655	4.173	4.160	4.173	4.127	4.206	21,419,104	4.1636	-0.16%
2015-11-23	0	6.390	6.380	6.390	6.350	6.470	12,909,815	82,713,422	6.4070	4.180	4.173	4.180	4.154	4.232	19,736,833	4.1908	0.00%
2015-11-20	0	6.390	6.380	6.390	6.300	6.400	14,462,000	91,651,920	6.3374	4.180	4.173	4.180	4.121	4.186	22,109,851	4.1453	1.27%
2015-11-19	0	6.310	6.300	6.310	6.250	6.340	12,915,795	81,378,159	6.3007	4.127	4.121	4.127	4.088	4.147	19,745,976	4.1213	0.16%
2015-11-18	0	6.300	6.290	6.300	6.230	6.380	16,960,200	106,651,588	6.2883	4.121	4.114	4.121	4.075	4.173	25,929,159	4.1132	-0.16%
2015-11-17	0	6.310	6.300	6.310	6.230	6.370	15,399,890	96,801,942	6.2859	4.127	4.121	4.127	4.075	4.167	23,543,719	4.1116	0.80%
2015-11-16	0	6.260	6.260	6.270	6.180	6.340	22,035,237	138,126,816	6.2685	4.095	4.095	4.101	4.042	4.147	33,687,996	4.1002	-2.64%
2015-11-13	0	6.430	6.400	6.440	6.340	6.440	20,488,018	130,984,311	6.3932	4.206	4.186	4.212	4.147	4.212	31,322,571	4.1818	-0.92%
2015-11-12	0	6.490	6.490	6.500	6.280	6.500	26,216,630	168,072,563	6.4109	4.245	4.245	4.252	4.108	4.252	40,080,610	4.1934	3.67%
2015-11-11	0	6.260	6.250	6.270	6.200	6.270	22,821,977	142,473,922	6.2428	4.095	4.088	4.101	4.055	4.101	34,890,783	4.0834	0.48%
2015-11-10	0	6.230	6.220	6.230	6.130	6.260	30,448,320	189,246,768	6.2153	4.075	4.068	4.075	4.010	4.095	46,550,118	4.0654	0.00%
2015-11-09	0	6.230	6.230	6.240	6.150	6.250	26,904,218	166,968,365	6.2060	4.075	4.075	4.082	4.023	4.088	41,131,811	4.0593	0.00%
2015-11-06	0	6.230	6.240	6.250	6.150	6.250	12,975,650	80,502,494	6.2041	4.075	4.082	4.088	4.023	4.088	19,837,483	4.0581	0.16%
2015-11-05	0	6.220	6.230	6.240	6.180	6.280	24,513,464	152,684,756	6.2286	4.068	4.075	4.082	4.042	4.108	37,476,769	4.0741	-1.74%
2015-11-04	0	6.330	6.320	6.340	6.190	6.550	34,522,673	219,004,865	6.3438	4.140	4.134	4.147	4.049	4.284	52,779,087	4.1495	0.64%
2015-11-03	0	6.290	6.290	6.310	6.140	6.310	35,829,506	224,159,087	6.2563	4.114	4.114	4.127	4.016	4.127	54,777,004	4.0922	-0.16%
2015-11-02	0	6.300	6.300	6.310	6.150	6.370	29,876,599	186,973,821	6.2582	4.121	4.121	4.127	4.023	4.167	45,676,058	4.0935	-2.48%
2015-10-30	0	6.460	6.460	6.470	6.300	6.590	27,718,569	178,527,682	6.4407	4.225	4.225	4.232	4.121	4.311	42,376,810	4.2129	0.62%
2015-10-29	0	6.420	6.400	6.420	6.250	6.440	31,127,914	197,803,226	6.3545	4.199	4.186	4.199	4.088	4.212	47,589,098	4.1565	0.31%
2015-10-28	0	6.400	6.380	6.410	6.270	6.780	22,928,799	146,341,314	6.3824	4.186	4.173	4.193	4.101	4.435	35,054,095	4.1747	-1.69%
2015-10-27	0	6.510	6.490	6.500	6.340	6.530	23,055,473	148,653,113	6.4476	4.258	4.245	4.252	4.147	4.271	35,247,757	4.2174	2.04%
2015-10-26	0	6.380	6.360	6.370	6.300	6.500	29,883,672	190,383,668	6.3708	4.173	4.160	4.167	4.121	4.252	45,686,871	4.1671	0.16%
2015-10-23	0	6.370	6.360	6.380	6.230	6.380	27,505,992	173,338,762	6.3019	4.167	4.160	4.173	4.075	4.173	42,051,817	4.1220	1.92%
2015-10-22	0	6.250	6.230	6.250	6.150	6.290	16,707,511	104,061,212	6.2284	4.088	4.075	4.088	4.023	4.114	25,542,842	4.0740	0.32%
2015-10-20	0	6.230	6.210	6.240	6.120	6.240	21,793,306	134,722,865	6.1818	4.075	4.062	4.082	4.003	4.082	33,318,126	4.0435	0.00%
2015-10-19	0	6.230	6.210	6.230	6.090	6.240	24,619,600	151,560,537	6.1561	4.075	4.062	4.075	3.983	4.082	37,639,032	4.0267	0.16%
2015-10-16	0	6.220	6.220	6.240	6.170	6.360	29,280,958	182,059,773	6.2177	4.068	4.068	4.082	4.036	4.160	44,765,428	4.0670	-1.58%
2015-10-15	0	6.320	6.310	6.330	6.150	6.410	30,098,983	189,126,917	6.2835	4.134	4.127	4.140	4.023	4.193	46,016,044	4.1100	-0.78%
2015-10-14	0	6.370	6.380	6.390	6.300	6.500	24,555,689	155,746,472	6.3426	4.167	4.173	4.180	4.121	4.252	37,541,323	4.1487	-0.78%
2015-10-13	0	6.420	6.400	6.430	6.350	6.460	28,710,091	183,207,316	6.3813	4.199	4.186	4.206	4.154	4.225	43,892,672	4.1740	-0.93%
2015-10-12	0	6.480	6.470	6.480	6.320	6.500	22,707,824	145,626,583	6.4131	4.239	4.232	4.239	4.134	4.252	34,716,263	4.1948	-0.46%
2015-10-09	0	6.510	6.500	6.520	6.460	6.580	15,347,687	99,821,763	6.5040	4.258	4.252	4.265	4.225	4.304	23,463,910	4.2543	0.77%
2015-10-08	0	6.460	6.470	6.480	6.310	6.580	22,259,490	143,237,989	6.4349	4.225	4.232	4.239	4.127	4.304	34,030,840	4.2091	-1.07%
2015-10-07	0	6.530	6.540	6.550	6.430	6.550	21,616,000	140,454,425	6.4977	4.271	4.278	4.284	4.206	4.284	33,047,057	4.2501	0.93%
2015-10-06	0	6.470	6.450	6.460	6.410	6.550	11,478,722	74,482,548	6.4887	4.232	4.219	4.225	4.193	4.284	17,548,944	4.2443	-0.77%
2015-10-05	0	6.520	6.530	6.540	6.490	6.790	18,414,386	121,644,463	6.6059	4.265	4.271	4.278	4.245	4.441	28,152,353	4.3209	-0.46%
2015-10-02	0	6.550	6.540	6.560	6.330	6.560	36,191,567	234,401,170	6.4767	4.284	4.278	4.291	4.140	4.291	55,330,532	4.2364	2.99%
2015-09-30	0	6.360	6.320	6.330	6.240	6.400	20,699,887	130,500,691	6.3044	4.160	4.134	4.140	4.082	4.186	31,646,481	4.1237	0.63%
2015-09-29	0	6.320	6.300	6.320	6.170	6.400	18,784,959	118,151,092	6.2897	4.134	4.121	4.134	4.036	4.186	28,718,894	4.1141	-3.36%
2015-09-25	0	6.540	6.520	6.540	6.430	6.560	10,482,000	68,200,510	6.5064	4.278	4.265	4.278	4.206	4.291	16,025,132	4.2558	1.24%
2015-09-24	0	6.460	6.450	6.480	6.340	6.650	9,628,825	62,381,341	6.4786	4.225	4.219	4.239	4.147	4.350	14,720,777	4.2376	-0.62%
2015-09-23	0	6.500	6.500	6.510	6.450	6.640	26,913,114	175,417,003	6.5179	4.252	4.252	4.258	4.219	4.343	41,145,411	4.2633	-1.37%
2015-09-22	0	6.590	6.560	6.590	6.520	6.650	18,423,217	121,515,129	6.5958	4.311	4.291	4.311	4.265	4.350	28,165,854	4.3143	1.23%
2015-09-21	0	6.510	6.510	6.520	6.450	6.640	21,109,016	137,497,805	6.5137	4.258	4.258	4.265	4.219	4.343	32,271,968	4.2606	-1.66%
2015-09-18	0	6.620	6.610	6.620	6.580	6.730	21,203,968	140,337,202	6.6184	4.330	4.324	4.330	4.304	4.402	32,417,132	4.3291	-0.60%
2015-09-17	0	6.660	6.640	6.660	6.520	6.710	23,409,492	154,598,870	6.6041	4.356	4.343	4.356	4.265	4.389	35,788,990	4.3197	-0.60%
2015-09-16	0	6.700	6.650	6.700	6.580	6.770	14,990,778	99,791,219	6.6568	4.382	4.350	4.382	4.304	4.428	22,918,259	4.3542	1.36%
2015-09-15	0	6.610	6.600	6.630	6.550	6.780	12,135,206	80,563,816	6.6389	4.324	4.317	4.337	4.284	4.435	18,552,593	4.3425	0.76%
2015-09-14	0	6.560	6.550	6.570	6.500	6.740	20,390,412	133,599,175	6.5521	4.291	4.284	4.297	4.252	4.409	31,173,349	4.2857	-0.80%
2015-09-11	0	6.660	6.630	6.700	6.580	6.880	23,572,559	156,820,620	6.6527	4.325	4.306	4.351	4.273	4.468	36,295,520	4.3207	-1.77%
2015-09-10	0	6.780	6.740	6.770	6.580	6.790	20,618,649	137,656,095	6.6763	4.403	4.377	4.397	4.273	4.410	31,747,278	4.3360	-0.73%
2015-09-09	0	6.830	6.820	6.850	6.550	6.970	41,970,782	286,138,191	6.8176	4.436	4.429	4.449	4.254	4.527	64,623,929	4.4277	1.49%
2015-09-08	0	6.730	6.690	6.730	6.460	6.800	30,091,563	198,200,015	6.5866	4.371	4.345	4.371	4.196	4.416	46,333,066	4.2777	3.38%
2015-09-07	0	6.510	6.490	6.520	6.230	6.600	22,795,226	148,027,093	6.4938	4.228	4.215	4.234	4.046	4.286	35,098,633	4.2175	1.88%
2015-09-04	0	6.390	6.380	6.410	6.140	6.410	29,520,496	185,788,370	6.2935	4.150	4.144	4.163	3.988	4.163	45,453,774	4.0874	1.11%
2015-09-02	0	6.320	6.310	6.320	6.010	6.520	49,143,472	309,465,789	6.2972	4.105	4.098	4.105	3.903	4.234	75,667,979	4.0898	1.28%
2015-09-01	0	6.240	6.220	6.240	6.020	6.300	50,371,759	312,628,079	6.2064	4.053	4.040	4.053	3.910	4.092	77,559,216	4.0308	-0.16%
2015-08-31	0	6.250	6.250	6.260	6.180	6.510	30,897,716	192,721,291	6.2374	4.059	4.059	4.066	4.014	4.228	47,574,329	4.0510	-2.34%
2015-08-28	0	6.400	6.400	6.410	6.340	6.640	23,136,205	148,498,651	6.4185	4.157	4.157	4.163	4.118	4.312	35,623,650	4.1685	-0.78%
2015-08-27	0	6.450	6.440	6.450	6.210	6.470	36,616,184	231,712,318	6.3281	4.189	4.183	4.189	4.033	4.202	56,379,261	4.1099	3.37%
2015-08-26	0	6.240	6.240	6.250	5.870	6.800	67,046,712	419,385,375	6.2551	4.053	4.053	4.059	3.812	4.416	103,234,244	4.0625	-4.59%
2015-08-25	0	6.540	6.530	6.540	6.250	7.050	51,375,560	339,982,889	6.6176	4.247	4.241	4.247	4.059	4.579	79,104,805	4.2979	-2.39%
2015-08-24	0	6.700	6.690	6.710	6.420	6.870	26,232,433	173,467,449	6.6127	4.351	4.345	4.358	4.170	4.462	40,391,024	4.2947	-3.04%
2015-08-21	0	6.910	6.900	6.910	6.700	7.060	45,156,000	312,102,954	6.9117	4.488	4.481	4.488	4.351	4.585	69,528,324	4.4889	-1.14%
2015-08-20	0	6.990	7.000	7.010	6.900	7.190	34,097,251	238,277,677	6.9882	4.540	4.546	4.553	4.481	4.670	52,500,769	4.5386	-2.10%
2015-08-19	0	7.140	7.130	7.140	7.100	7.270	37,636,459	268,907,787	7.1449	4.637	4.631	4.637	4.611	4.722	57,950,215	4.6403	-0.83%
2015-08-18	0	7.200	7.200	7.210	7.200	7.420	20,770,719	151,534,580	7.2956	4.676	4.676	4.683	4.676	4.819	31,981,426	4.7382	-2.17%
2015-08-17	0	7.360	7.350	7.390	7.240	7.520	18,853,682	138,813,460	7.3627	4.780	4.774	4.800	4.702	4.884	29,029,695	4.7818	1.24%
2015-08-14	0	7.270	7.260	7.270	7.250	7.720	22,451,679	164,811,368	7.3407	4.722	4.715	4.722	4.709	5.014	34,569,661	4.7675	-4.47%
2015-08-13	0	7.610	7.610	7.630	7.320	7.630	22,053,825	165,763,211	7.5163	4.942	4.942	4.955	4.754	4.955	33,957,071	4.8816	0.93%
2015-08-12	0	7.540	7.540	7.550	7.470	7.640	18,589,466	140,295,167	7.5470	4.897	4.897	4.903	4.851	4.962	28,622,872	4.9015	-1.69%
2015-08-11	0	7.670	7.660	7.680	7.600	7.890	14,246,513	110,273,357	7.7404	4.981	4.975	4.988	4.936	5.124	21,935,871	5.0271	1.19%
2015-08-10	0	7.580	7.560	7.580	7.220	7.590	16,057,609	119,727,186	7.4561	4.923	4.910	4.923	4.689	4.929	24,724,480	4.8425	0.26%
2015-08-07	0	7.560	7.530	7.560	7.520	7.720	13,182,286	99,867,374	7.5759	4.910	4.890	4.910	4.884	5.014	20,297,242	4.9202	-1.31%
2015-08-06	0	7.660	7.640	7.650	7.570	7.870	11,336,376	86,894,884	7.6651	4.975	4.962	4.968	4.916	5.111	17,455,028	4.9782	-1.92%
2015-08-05	0	7.810	7.800	7.820	7.700	7.880	13,666,827	106,278,208	7.7764	5.072	5.066	5.079	5.001	5.118	21,043,307	5.0505	0.13%
2015-08-04	0	7.800	7.800	7.820	7.710	7.940	12,557,998	98,114,708	7.8129	5.066	5.066	5.079	5.007	5.157	19,336,003	5.0742	-0.76%
2015-08-03	0	7.860	7.820	7.860	7.710	7.960	12,340,512	96,890,954	7.8515	5.105	5.079	5.105	5.007	5.170	19,001,132	5.0992	-2.12%
2015-07-31	0	8.030	8.020	8.050	7.930	8.170	15,200,149	121,913,694	8.0206	5.215	5.209	5.228	5.150	5.306	23,404,218	5.2090	-0.12%
2015-07-30	0	8.040	8.040	8.060	7.980	8.200	10,442,581	84,008,535	8.0448	5.222	5.222	5.235	5.183	5.326	16,078,819	5.2248	-0.25%
2015-07-29	0	8.060	8.050	8.070	8.000	8.220	10,745,700	86,629,053	8.0617	5.235	5.228	5.241	5.196	5.339	16,545,542	5.2358	-0.74%
2015-07-28	0	8.120	8.110	8.130	7.910	8.390	14,196,936	115,925,675	8.1655	5.274	5.267	5.280	5.137	5.449	21,859,535	5.3032	1.50%
2015-07-27	0	8.000	8.000	8.010	7.930	8.190	12,850,384	103,012,419	8.0163	5.196	5.196	5.202	5.150	5.319	19,786,200	5.2063	-2.32%
2015-07-24	0	8.190	8.180	8.190	8.120	8.370	10,294,534	84,153,660	8.1746	5.319	5.313	5.319	5.274	5.436	15,850,866	5.3091	-2.15%
2015-07-23	0	8.370	8.360	8.380	8.320	8.440	4,167,188	34,884,285	8.3712	5.436	5.430	5.442	5.404	5.481	6,416,370	5.4368	0.24%
2015-07-22	0	8.350	8.340	8.360	8.310	8.400	7,312,360	61,078,788	8.3528	5.423	5.417	5.430	5.397	5.455	11,259,105	5.4248	-0.36%
2015-07-21	0	8.380	8.370	8.380	8.240	8.390	6,786,740	56,543,167	8.3314	5.442	5.436	5.442	5.352	5.449	10,449,789	5.4109	-0.12%
2015-07-20	0	8.390	8.360	8.390	8.130	8.390	3,653,541	30,380,029	8.3152	5.449	5.430	5.449	5.280	5.449	5,625,489	5.4004	-0.12%
2015-07-17	0	8.400	8.360	8.380	8.240	8.480	9,208,977	77,019,134	8.3635	5.455	5.430	5.442	5.352	5.507	14,179,394	5.4318	1.82%
2015-07-16	0	8.250	8.250	8.270	8.160	8.340	7,633,623	62,847,280	8.2330	5.358	5.358	5.371	5.300	5.417	11,753,765	5.3470	0.00%
2015-07-15	0	8.250	8.240	8.280	8.100	8.280	12,773,446	104,903,803	8.2126	5.358	5.352	5.378	5.261	5.378	19,667,736	5.3338	-0.36%
2015-07-14	0	8.280	8.270	8.280	8.030	8.300	17,335,820	141,310,097	8.1513	5.378	5.371	5.378	5.215	5.391	26,692,588	5.2940	1.35%
2015-07-13	0	8.170	8.160	8.170	7.800	8.190	15,333,884	123,811,222	8.0744	5.306	5.300	5.306	5.066	5.319	23,610,135	5.2440	1.36%
2015-07-10	0	8.060	8.040	8.080	7.910	8.190	24,911,070	199,645,644	8.0143	5.235	5.222	5.248	5.137	5.319	38,356,474	5.2050	-2.07%
2015-07-09	0	8.230	8.240	8.270	7.510	8.270	54,129,103	425,232,435	7.8559	5.345	5.352	5.371	4.877	5.371	83,344,535	5.1021	8.58%
2015-07-08	0	7.580	7.580	7.620	7.200	8.180	34,821,751	267,055,989	7.6692	4.923	4.923	4.949	4.676	5.313	53,616,308	4.9809	-5.96%
2015-07-07	0	8.060	8.050	8.060	8.000	8.220	13,880,430	112,347,491	8.0939	5.235	5.228	5.235	5.196	5.339	21,372,199	5.2567	-0.37%
2015-07-06	0	8.090	8.070	8.090	8.000	8.260	28,421,387	229,804,732	8.0856	5.254	5.241	5.254	5.196	5.365	43,761,436	5.2513	-0.37%
2015-07-03	0	8.120	8.100	8.120	8.090	8.230	9,756,618	79,184,241	8.1160	5.274	5.261	5.274	5.254	5.345	15,022,617	5.2710	-0.85%
2015-07-02	0	8.190	8.180	8.190	8.130	8.240	15,019,027	122,672,762	8.1678	5.319	5.313	5.319	5.280	5.352	23,125,338	5.3047	-0.12%
2015-06-30	0	8.200	8.180	8.200	8.120	8.360	14,404,161	118,631,204	8.2359	5.326	5.313	5.326	5.274	5.430	22,178,607	5.3489	0.24%
2015-06-29	0	8.180	8.160	8.180	8.110	8.420	14,436,349	118,196,894	8.1875	5.313	5.300	5.313	5.267	5.468	22,228,168	5.3174	-1.33%
2015-06-26	0	8.290	8.280	8.300	8.210	8.420	11,572,341	95,829,102	8.2809	5.384	5.378	5.391	5.332	5.468	17,818,351	5.3781	-2.24%
2015-06-25	0	8.480	8.470	8.480	8.420	8.760	11,381,329	97,269,474	8.5464	5.507	5.501	5.507	5.468	5.689	17,524,243	5.5506	-2.53%
2015-06-24	0	8.700	8.680	8.700	8.580	8.750	14,737,360	128,330,320	8.7078	5.650	5.637	5.650	5.572	5.683	22,691,645	5.6554	0.81%
2015-06-23	0	8.630	8.620	8.640	8.470	8.670	13,051,240	112,561,946	8.6246	5.605	5.598	5.611	5.501	5.631	20,095,466	5.6014	1.89%
2015-06-22	0	8.470	8.470	8.480	8.340	8.500	6,510,389	55,064,763	8.4580	5.501	5.501	5.507	5.417	5.520	10,024,281	5.4931	0.95%
2015-06-19	0	8.390	8.390	8.420	8.210	8.420	13,076,876	109,315,536	8.3595	5.449	5.449	5.468	5.332	5.468	20,134,938	5.4291	1.57%
2015-06-18	0	8.260	8.240	8.260	8.240	8.370	7,912,102	65,515,321	8.2804	5.365	5.352	5.365	5.352	5.436	12,182,549	5.3778	-1.20%
2015-06-17	0	8.360	8.340	8.380	8.180	8.400	13,665,820	113,569,596	8.3105	5.430	5.417	5.442	5.313	5.455	21,041,757	5.3973	2.83%
2015-06-16	0	8.130	8.130	8.140	8.040	8.180	9,437,508	76,503,013	8.1063	5.280	5.280	5.287	5.222	5.313	14,531,272	5.2647	0.00%
2015-06-15	0	8.130	8.120	8.130	8.060	8.240	9,760,528	79,191,431	8.1134	5.280	5.274	5.280	5.235	5.352	15,028,637	5.2694	-0.73%
2015-06-12	0	8.190	8.200	8.210	8.120	8.240	6,107,599	49,956,421	8.1794	5.319	5.326	5.332	5.274	5.352	9,404,091	5.3122	0.86%
2015-06-11	0	8.120	8.120	8.130	8.100	8.250	9,200,636	74,860,560	8.1365	5.274	5.274	5.280	5.261	5.358	14,166,552	5.2843	0.00%
2015-06-10	0	8.120	8.120	8.130	8.000	8.130	19,440,282	157,048,822	8.0785	5.274	5.274	5.280	5.196	5.280	29,932,904	5.2467	0.12%
2015-06-09	0	8.110	8.110	8.120	8.020	8.190	17,650,345	143,255,179	8.1163	5.267	5.267	5.274	5.209	5.319	27,176,874	5.2712	0.50%
2015-06-08	0	8.070	8.060	8.070	8.060	8.400	20,790,650	169,443,680	8.1500	5.241	5.235	5.241	5.235	5.455	32,012,115	5.2931	-3.93%
2015-06-05	0	8.400	8.390	8.410	8.310	8.650	15,799,674	132,427,680	8.3817	5.455	5.449	5.462	5.397	5.618	24,327,329	5.4436	-2.33%
2015-06-04	0	8.600	8.610	8.620	8.220	8.690	22,086,074	187,993,742	8.5119	5.585	5.592	5.598	5.339	5.644	34,006,726	5.5281	0.00%
2015-06-03	0	8.600	8.580	8.600	8.500	8.680	10,465,333	89,831,306	8.5837	5.585	5.572	5.585	5.520	5.637	16,113,851	5.5748	-0.23%
2015-06-02	0	8.620	8.620	8.630	8.540	8.800	13,138,251	113,495,685	8.6386	5.598	5.598	5.605	5.546	5.715	20,229,440	5.6104	-0.69%
2015-06-01	0	8.680	8.670	8.700	8.560	8.880	16,503,223	143,239,795	8.6795	5.637	5.631	5.650	5.559	5.767	25,410,608	5.6370	-0.80%
2015-05-29	0	8.750	8.740	8.760	8.650	8.810	24,501,400	214,450,394	8.7526	5.683	5.676	5.689	5.618	5.722	37,725,690	5.6845	-0.34%
2015-05-28	0	8.780	8.770	8.780	8.570	8.850	26,608,645	232,996,293	8.7564	5.702	5.696	5.702	5.566	5.748	40,970,292	5.6870	-0.34%
2015-05-27	0	8.810	8.800	8.820	8.540	8.820	23,706,969	207,838,450	8.7670	5.722	5.715	5.728	5.546	5.728	36,502,476	5.6938	1.26%
2015-05-26	0	8.700	8.650	8.700	8.650	8.800	23,772,343	207,221,320	8.7169	5.650	5.618	5.650	5.618	5.715	36,603,135	5.6613	0.69%
2015-05-22	0	8.640	8.640	8.650	8.320	8.710	18,531,143	158,118,873	8.5326	5.611	5.611	5.618	5.404	5.657	28,533,070	5.5416	3.85%
2015-05-21	0	8.320	8.310	8.320	8.310	8.490	12,389,694	103,494,198	8.3532	5.404	5.397	5.404	5.397	5.514	19,076,859	5.4251	-0.24%
2015-05-20	0	8.340	8.330	8.350	8.300	8.460	11,951,569	100,047,781	8.3711	5.417	5.410	5.423	5.391	5.494	18,402,262	5.4367	0.00%
2015-05-19	0	8.340	8.340	8.350	8.330	8.500	5,289,119	44,190,742	8.3550	5.417	5.417	5.423	5.410	5.520	8,143,848	5.4263	-1.30%
2015-05-18	0	8.450	8.430	8.450	8.340	8.730	18,077,983	152,842,074	8.4546	5.488	5.475	5.488	5.417	5.670	27,835,323	5.4909	1.56%
2015-05-15	0	8.320	8.310	8.330	8.130	8.380	14,110,820	116,559,991	8.2603	5.404	5.397	5.410	5.280	5.442	21,726,939	5.3648	1.96%
2015-05-14	0	8.160	8.150	8.160	8.110	8.210	7,944,733	64,668,141	8.1398	5.300	5.293	5.300	5.267	5.332	12,232,792	5.2865	-0.37%
2015-05-13	0	8.190	8.180	8.190	8.140	8.280	10,839,081	88,942,406	8.2057	5.319	5.313	5.319	5.287	5.378	16,689,324	5.3293	-0.61%
2015-05-12	0	8.240	8.210	8.250	8.130	8.430	17,169,631	141,841,755	8.2612	5.352	5.332	5.358	5.280	5.475	26,436,701	5.3653	-0.44%
2015-05-11	0	8.370	8.360	8.380	8.300	8.500	14,965,069	125,626,210	8.3946	5.375	5.369	5.382	5.330	5.459	23,303,130	5.3910	-0.36%
2015-05-08	0	8.400	8.400	8.430	8.380	8.730	25,976,319	220,824,049	8.5010	5.394	5.394	5.414	5.382	5.606	40,449,498	5.4593	-3.78%
2015-05-07	0	8.730	8.750	8.760	8.710	8.800	15,029,368	131,669,261	8.7608	5.606	5.619	5.626	5.593	5.651	23,403,254	5.6261	-0.68%
2015-05-06	0	8.790	8.790	8.800	8.770	8.880	23,344,759	205,380,695	8.7977	5.645	5.645	5.651	5.632	5.703	36,351,717	5.6498	0.80%
2015-05-05	0	8.720	8.720	8.730	8.540	8.730	16,999,993	146,907,779	8.6416	5.600	5.600	5.606	5.484	5.606	26,471,849	5.5496	1.63%
2015-05-04	0	8.580	8.570	8.580	8.400	8.690	8,179,799	70,014,580	8.5594	5.510	5.504	5.510	5.394	5.581	12,737,323	5.4968	0.82%
2015-04-30	0	8.510	8.450	8.520	8.280	8.660	25,332,374	213,901,701	8.4438	5.465	5.427	5.471	5.317	5.561	39,446,768	5.4225	-1.73%
2015-04-29	0	8.660	8.650	8.670	8.550	8.800	21,211,282	183,693,346	8.6602	5.561	5.555	5.568	5.491	5.651	33,029,534	5.5615	-0.12%
2015-04-28	0	8.670	8.670	8.690	8.500	8.790	18,835,269	162,838,391	8.6454	5.568	5.568	5.581	5.459	5.645	29,329,682	5.5520	-0.91%
2015-04-27	0	8.750	8.720	8.750	8.660	8.960	14,802,929	129,852,153	8.7721	5.619	5.600	5.619	5.561	5.754	23,050,650	5.6333	-0.91%
2015-04-24	0	8.830	8.820	8.830	8.660	9.080	28,154,342	249,150,609	8.8495	5.671	5.664	5.671	5.561	5.831	43,841,046	5.6830	-0.67%
2015-04-23	0	8.890	8.880	8.910	8.590	8.900	62,068,962	543,522,069	8.7567	5.709	5.703	5.722	5.516	5.716	96,651,815	5.6235	4.83%
2015-04-22	0	8.480	8.460	8.510	8.300	8.510	30,735,340	259,106,634	8.4303	5.446	5.433	5.465	5.330	5.465	47,860,094	5.4138	0.83%
2015-04-21	0	8.410	8.390	8.430	8.180	8.470	27,890,039	232,695,192	8.3433	5.401	5.388	5.414	5.253	5.439	43,429,482	5.3580	1.08%
2015-04-20	0	8.320	8.290	8.320	8.280	8.440	21,682,413	181,286,417	8.3610	5.343	5.324	5.343	5.317	5.420	33,763,164	5.3694	-1.07%
2015-04-17	0	8.410	8.410	8.430	8.340	8.550	22,728,000	191,147,489	8.4102	5.401	5.401	5.414	5.356	5.491	35,391,319	5.4010	-1.64%
2015-04-16	0	8.550	8.530	8.540	8.240	8.650	15,810,220	134,862,280	8.5301	5.491	5.478	5.484	5.292	5.555	24,619,172	5.4779	2.76%
2015-04-15	0	8.320	8.310	8.330	8.280	8.770	47,723,287	402,684,131	8.4379	5.343	5.337	5.349	5.317	5.632	74,313,185	5.4187	-3.70%
2015-04-14	0	8.640	8.640	8.650	8.550	9.000	41,846,455	363,772,193	8.6930	5.549	5.549	5.555	5.491	5.780	65,161,969	5.5826	-4.64%
2015-04-13	0	9.060	9.030	9.060	8.810	9.100	34,658,268	311,025,829	8.9741	5.818	5.799	5.818	5.658	5.844	53,968,753	5.7631	0.89%
2015-04-10	0	8.980	8.970	9.000	8.790	9.350	29,628,829	265,755,441	8.9695	5.767	5.760	5.780	5.645	6.004	46,137,071	5.7601	-2.18%
2015-04-09	0	9.180	9.160	9.190	9.140	9.790	59,989,561	563,893,952	9.3999	5.895	5.882	5.902	5.870	6.287	93,413,837	6.0365	-1.08%
2015-04-08	0	9.280	9.260	9.280	9.010	9.280	87,768,924	810,064,458	9.2295	5.960	5.947	5.960	5.786	5.960	136,670,978	5.9271	3.46%
2015-04-02	0	8.970	8.970	8.980	8.600	8.980	45,673,263	403,616,077	8.8370	5.760	5.760	5.767	5.523	5.767	71,120,953	5.6751	5.28%
2015-04-01	0	8.520	8.500	8.530	8.200	8.530	26,369,262	221,947,383	8.4169	5.471	5.459	5.478	5.266	5.478	41,061,377	5.4053	3.52%
2015-03-31	0	8.230	8.200	8.250	8.160	8.350	40,952,823	339,208,308	8.2829	5.285	5.266	5.298	5.240	5.362	63,770,434	5.3192	-1.20%
2015-03-30	0	8.330	8.280	8.330	8.090	8.430	58,994,740	488,953,603	8.2881	5.349	5.317	5.349	5.195	5.414	91,864,734	5.3225	3.09%
2015-03-27	0	8.080	8.020	8.090	7.990	8.200	34,360,435	277,274,830	8.0696	5.189	5.150	5.195	5.131	5.266	53,504,977	5.1822	0.62%
2015-03-26	0	8.030	8.020	8.050	7.800	8.050	34,643,720	276,831,705	7.9908	5.157	5.150	5.170	5.009	5.170	53,946,100	5.1316	1.52%
2015-03-25	0	7.910	7.890	7.920	7.690	7.930	20,611,878	161,614,194	7.8408	5.080	5.067	5.086	4.938	5.093	32,096,161	5.0353	0.25%
2015-03-24	0	7.890	7.880	7.890	7.830	8.000	11,680,244	91,982,892	7.8751	5.067	5.060	5.067	5.028	5.138	18,188,105	5.0573	-1.38%
2015-03-23	0	8.000	7.980	8.000	7.900	8.020	26,704,134	213,366,724	7.9900	5.138	5.125	5.138	5.073	5.150	41,582,829	5.1311	0.25%
2015-03-20	0	7.980	7.950	8.000	7.810	8.000	28,255,672	224,642,085	7.9503	5.125	5.105	5.138	5.016	5.138	43,998,834	5.1056	0.63%
2015-03-19	0	7.930	7.920	7.930	7.820	8.010	53,245,000	420,780,472	7.9027	5.093	5.086	5.093	5.022	5.144	82,911,421	5.0751	1.41%
2015-03-18	0	7.820	7.810	7.820	7.780	8.060	64,855,913	508,981,020	7.8479	5.022	5.016	5.022	4.996	5.176	100,991,566	5.0398	-2.01%
2015-03-17	0	7.980	7.980	8.000	7.940	8.020	23,160,250	185,050,047	7.9900	5.125	5.125	5.138	5.099	5.150	36,064,405	5.1311	-0.13%
2015-03-16	0	7.990	7.990	8.000	7.960	8.050	26,706,805	213,782,757	8.0048	5.131	5.131	5.138	5.112	5.170	41,586,988	5.1406	-0.13%
2015-03-13	0	8.000	7.980	8.000	7.970	8.050	17,926,361	143,280,336	7.9927	5.138	5.125	5.138	5.118	5.170	27,914,359	5.1329	0.38%
2015-03-12	0	7.970	7.960	8.000	7.960	8.120	17,636,432	140,911,413	7.9898	5.118	5.112	5.138	5.112	5.215	27,462,891	5.1310	-0.99%
2015-03-11	0	8.050	8.040	8.080	8.030	8.300	22,803,234	184,594,222	8.0951	5.170	5.163	5.189	5.157	5.330	35,508,471	5.1986	-0.25%
2015-03-10	0	8.070	8.060	8.090	8.030	8.190	16,380,255	132,238,225	8.0730	5.182	5.176	5.195	5.157	5.260	25,506,812	5.1844	-1.34%
2015-03-09	0	8.180	8.160	8.180	8.150	8.450	8,027,372	66,103,289	8.2347	5.253	5.240	5.253	5.234	5.427	12,499,969	5.2883	-0.85%
2015-03-06	0	8.250	8.240	8.270	8.140	8.350	19,425,860	159,776,032	8.2249	5.298	5.292	5.311	5.227	5.362	30,249,332	5.2820	0.73%
2015-03-05	0	8.190	8.160	8.200	8.150	8.410	31,429,941	259,187,683	8.2465	5.260	5.240	5.266	5.234	5.401	48,941,705	5.2958	-2.96%
2015-03-04	0	8.440	8.430	8.440	8.400	8.630	19,524,974	165,800,366	8.4917	5.420	5.414	5.420	5.394	5.542	30,403,669	5.4533	0.12%
2015-03-03	0	8.430	8.420	8.440	8.410	8.550	16,477,160	139,617,255	8.4734	5.414	5.407	5.420	5.401	5.491	25,657,710	5.4415	-1.40%
2015-03-02	0	8.550	8.550	8.560	8.510	8.650	12,438,792	106,584,589	8.5687	5.491	5.491	5.497	5.465	5.555	19,369,291	5.5028	0.00%
2015-02-27	0	8.550	8.540	8.590	8.520	8.800	22,144,191	189,869,871	8.5743	5.491	5.484	5.516	5.471	5.651	34,482,230	5.5063	-2.29%
2015-02-26	0	8.750	8.750	8.760	8.670	8.800	21,715,912	189,895,848	8.7445	5.619	5.619	5.626	5.568	5.651	33,815,328	5.6157	0.57%
2015-02-25	0	8.700	8.680	8.690	8.510	8.950	16,784,730	145,891,871	8.6919	5.587	5.574	5.581	5.465	5.748	26,136,648	5.5819	-2.14%
2015-02-24	0	8.890	8.880	8.890	8.880	9.030	16,222,148	145,207,200	8.9512	5.709	5.703	5.709	5.703	5.799	25,260,613	5.7484	-1.33%
2015-02-23	0	9.010	9.000	9.010	8.900	9.120	20,125,081	181,114,135	8.9994	5.786	5.780	5.786	5.716	5.857	31,338,136	5.7794	0.11%
2015-02-18	0	9.000	9.000	9.010	8.900	9.080	9,539,911	85,915,623	9.0059	5.780	5.780	5.786	5.716	5.831	14,855,246	5.7835	-0.88%
2015-02-17	0	9.080	9.070	9.080	8.990	9.130	8,653,701	78,440,701	9.0644	5.831	5.825	5.831	5.773	5.863	13,475,268	5.8211	0.22%
2015-02-16	0	9.060	9.060	9.070	8.950	9.090	13,306,760	120,349,304	9.0442	5.818	5.818	5.825	5.748	5.838	20,720,864	5.8081	1.23%
2015-02-13	0	8.950	8.930	8.970	8.790	8.970	20,414,008	180,435,282	8.8388	5.748	5.735	5.760	5.645	5.760	31,788,044	5.6762	1.36%
2015-02-12	0	8.830	8.810	8.830	8.670	8.950	23,129,182	202,708,145	8.7642	5.671	5.658	5.671	5.568	5.748	36,016,027	5.6283	1.73%
2015-02-11	0	8.680	8.660	8.680	8.590	8.720	15,083,886	130,617,477	8.6594	5.574	5.561	5.574	5.516	5.600	23,488,148	5.5610	-0.57%
2015-02-10	0	8.730	8.720	8.730	8.650	8.800	13,563,990	118,508,463	8.7370	5.606	5.600	5.606	5.555	5.651	21,121,414	5.6108	1.87%
2015-02-09	0	8.570	8.570	8.590	8.380	9.000	28,978,261	247,060,991	8.5257	5.504	5.504	5.516	5.382	5.780	45,124,027	5.4752	-3.38%
2015-02-06	0	8.870	8.850	8.880	8.810	9.020	10,814,916	96,392,874	8.9130	5.696	5.683	5.703	5.658	5.793	16,840,643	5.7238	-0.67%
2015-02-05	0	8.930	8.900	8.940	8.800	9.020	13,809,289	122,935,484	8.9024	5.735	5.716	5.741	5.651	5.793	21,503,386	5.7170	0.68%
2015-02-04	0	8.870	8.880	8.890	8.750	9.090	22,413,464	198,935,652	8.8757	5.696	5.703	5.709	5.619	5.838	34,901,534	5.6999	-1.66%
2015-02-03	0	9.020	9.010	9.030	8.980	9.160	15,113,000	136,434,400	9.0276	5.793	5.786	5.799	5.767	5.882	23,533,483	5.7975	-0.66%
2015-02-02	0	9.080	9.070	9.100	9.000	9.280	13,569,258	123,199,368	9.0793	5.831	5.825	5.844	5.780	5.960	21,129,617	5.8306	-2.58%
2015-01-30	0	9.320	9.280	9.300	9.190	9.340	21,366,631	198,462,136	9.2884	5.985	5.960	5.972	5.902	5.998	33,271,439	5.9649	1.19%
2015-01-29	0	9.210	9.190	9.230	9.180	9.320	16,155,563	149,177,698	9.2338	5.915	5.902	5.927	5.895	5.985	25,156,929	5.9299	0.55%
2015-01-28	0	9.160	9.150	9.160	9.140	9.250	12,936,453	119,027,030	9.2009	5.882	5.876	5.882	5.870	5.940	20,144,233	5.9087	0.55%
2015-01-27	0	9.110	9.100	9.120	9.070	9.390	17,602,107	160,927,454	9.1425	5.850	5.844	5.857	5.825	6.030	27,409,441	5.8712	-0.65%
2015-01-26	0	9.170	9.180	9.190	9.000	9.480	27,594,425	252,567,217	9.1528	5.889	5.895	5.902	5.780	6.088	42,969,161	5.8779	0.33%
2015-01-23	0	9.140	9.130	9.140	8.920	9.700	46,412,626	424,073,253	9.1370	5.870	5.863	5.870	5.728	6.229	72,272,266	5.8677	-2.66%
2015-01-22	0	9.390	9.400	9.410	9.310	10.12	36,104,614	343,991,145	9.5276	6.030	6.037	6.043	5.979	6.499	56,220,957	6.1186	-6.47%
2015-01-21	0	10.04	10.02	10.06	9.840	10.06	9,634,122	96,278,109	9.9934	6.448	6.435	6.460	6.319	6.460	15,001,949	6.4177	2.24%
2015-01-20	0	9.820	9.810	9.850	9.730	9.950	8,010,484	78,813,192	9.8388	6.306	6.300	6.326	6.249	6.390	12,473,671	6.3184	-0.51%
2015-01-19	0	9.870	9.860	9.890	9.730	9.970	11,676,354	115,311,222	9.8756	6.338	6.332	6.351	6.249	6.403	18,182,047	6.3420	1.44%
2015-01-16	0	9.730	9.750	9.770	9.720	9.940	10,676,815	104,693,968	9.8057	6.249	6.261	6.274	6.242	6.383	16,625,597	6.2972	-1.12%
2015-01-15	0	9.840	9.820	9.830	9.810	9.970	12,374,822	121,913,315	9.8517	6.319	6.306	6.313	6.300	6.403	19,269,679	6.3267	0.61%
2015-01-14	0	9.780	9.770	9.780	9.770	10.00	12,493,300	122,693,562	9.8207	6.281	6.274	6.281	6.274	6.422	19,454,170	6.3068	-2.10%
2015-01-13	0	9.990	9.980	9.990	9.930	10.14	8,661,983	86,599,321	9.9976	6.415	6.409	6.415	6.377	6.512	13,488,165	6.4204	-0.10%
2015-01-12	0	10.00	9.980	9.990	9.940	10.20	12,166,700	121,774,988	10.009	6.422	6.409	6.415	6.383	6.550	18,945,598	6.4276	-0.60%
2015-01-09	0	10.06	10.06	10.08	10.00	10.36	17,688,891	179,464,361	10.146	6.460	6.460	6.473	6.422	6.653	27,544,579	6.5154	0.00%
2015-01-08	0	10.06	10.04	10.08	9.980	10.18	9,075,077	91,332,636	10.064	6.460	6.448	6.473	6.409	6.538	14,131,421	6.4631	0.60%
2015-01-07	0	10.00	9.960	9.970	9.820	10.02	15,641,733	155,554,199	9.9448	6.422	6.396	6.403	6.306	6.435	24,356,809	6.3865	0.20%
2015-01-06	0	9.980	9.970	9.990	9.880	10.00	12,014,908	119,388,722	9.9367	6.409	6.403	6.415	6.345	6.422	18,709,233	6.3813	0.10%
2015-01-05	0	9.970	9.960	10.00	9.760	10.06	9,783,881	97,325,382	9.9475	6.403	6.396	6.422	6.268	6.460	15,235,148	6.3882	-0.70%
2015-01-02	0	10.04	10.02	10.06	9.900	10.34	15,607,300	156,624,378	10.035	6.448	6.435	6.460	6.358	6.640	24,303,191	6.4446	-1.76%
2014-12-31	0	10.22	10.22	10.28	10.02	10.30	7,961,233	81,404,754	10.225	6.563	6.563	6.602	6.435	6.615	12,396,979	6.5665	0.99%
2014-12-30	0	10.12	10.10	10.14	10.10	10.28	16,955,900	172,807,068	10.192	6.499	6.486	6.512	6.486	6.602	26,403,188	6.5449	-0.78%
2014-12-29	0	10.20	10.18	10.20	10.06	10.40	15,928,465	163,147,170	10.243	6.550	6.538	6.550	6.460	6.679	24,803,299	6.5776	1.39%
2014-12-24	0	10.06	10.02	10.04	9.980	10.10	10,787,598	108,191,193	10.029	6.460	6.435	6.448	6.409	6.486	16,798,105	6.4407	0.90%
2014-12-23	0	9.970	9.950	9.970	9.950	10.00	6,049,848	60,364,522	9.9779	6.403	6.390	6.403	6.390	6.422	9,420,631	6.4077	0.00%
2014-12-22	0	9.970	9.970	9.990	9.870	10.02	6,932,399	68,898,448	9.9386	6.403	6.403	6.415	6.338	6.435	10,794,911	6.3825	0.91%
2014-12-19	0	9.880	9.860	9.880	9.820	9.990	10,841,135	107,356,599	9.9027	6.345	6.332	6.345	6.306	6.415	16,881,471	6.3594	0.92%
2014-12-18	0	9.790	9.760	9.800	9.520	9.820	21,051,429	203,711,430	9.6768	6.287	6.268	6.293	6.114	6.306	32,780,616	6.2144	1.35%
2014-12-17	0	9.660	9.640	9.650	9.560	9.840	17,810,364	172,157,433	9.6661	6.204	6.191	6.197	6.139	6.319	27,733,733	6.2075	-0.62%
2014-12-16	0	9.720	9.690	9.740	9.610	9.930	14,465,656	140,992,388	9.7467	6.242	6.223	6.255	6.171	6.377	22,525,460	6.2592	-2.51%
2014-12-15	0	9.970	9.910	9.970	9.840	10.02	11,449,570	113,505,256	9.9135	6.403	6.364	6.403	6.319	6.435	17,828,906	6.3664	-0.50%
2014-12-12	0	10.02	10.00	10.04	9.900	10.12	12,642,102	126,471,310	10.004	6.435	6.422	6.448	6.358	6.499	19,685,879	6.4245	-1.38%
2014-12-11	0	10.16	10.14	10.20	9.980	10.22	11,948,261	120,536,300	10.088	6.525	6.512	6.550	6.409	6.563	18,605,452	6.4785	0.59%
2014-12-10	0	10.10	10.10	10.14	10.04	10.24	12,278,908	123,942,728	10.094	6.486	6.486	6.512	6.448	6.576	19,120,325	6.4822	-0.98%
2014-12-09	0	10.20	10.18	10.20	10.10	10.36	10,368,000	106,249,000	10.248	6.550	6.538	6.550	6.486	6.653	16,144,720	6.5810	-0.58%
2014-12-08	0	10.26	10.24	10.26	10.20	10.30	7,555,346	77,656,039	10.278	6.589	6.576	6.589	6.550	6.615	11,764,945	6.6006	-0.19%
2014-12-05	0	10.28	10.26	10.30	10.10	10.38	19,622,214	200,710,415	10.229	6.602	6.589	6.615	6.486	6.666	30,555,088	6.5688	0.78%
2014-12-04	0	10.20	10.16	10.24	10.02	10.30	10,119,023	102,730,322	10.152	6.550	6.525	6.576	6.435	6.615	15,757,021	6.5197	-0.58%
2014-12-03	0	10.26	10.18	10.26	10.14	10.28	14,448,176	147,823,388	10.231	6.589	6.538	6.589	6.512	6.602	22,498,240	6.5704	0.79%
2014-12-02	0	10.18	10.14	10.18	9.750	10.20	15,453,859	154,649,691	10.007	6.538	6.512	6.538	6.261	6.550	24,064,258	6.4265	2.21%
2014-12-01	0	9.960	9.910	9.980	9.640	10.14	24,226,570	238,612,205	9.8492	6.396	6.364	6.409	6.191	6.512	37,724,845	6.3251	-2.16%
2014-11-28	0	10.18	10.14	10.18	10.08	10.28	9,222,300	93,661,392	10.156	6.538	6.512	6.538	6.473	6.602	14,360,672	6.5221	-0.78%
2014-11-27	0	10.26	10.24	10.26	10.16	10.30	17,029,027	174,514,831	10.248	6.589	6.576	6.589	6.525	6.615	26,517,060	6.5812	-0.19%
2014-11-26	0	10.28	10.26	10.28	10.18	10.30	10,389,148	106,530,698	10.254	6.602	6.589	6.602	6.538	6.615	16,177,651	6.5851	0.78%
2014-11-25	0	10.20	10.16	10.20	10.10	10.30	15,567,898	158,483,656	10.180	6.550	6.525	6.550	6.486	6.615	24,241,836	6.5376	-0.78%
2014-11-24	0	10.28	10.26	10.30	10.16	10.36	19,431,161	199,005,529	10.242	6.602	6.589	6.615	6.525	6.653	30,257,586	6.5770	0.59%
2014-11-21	0	10.22	10.22	10.24	10.10	10.30	9,437,956	96,228,261	10.196	6.563	6.563	6.576	6.486	6.615	14,696,485	6.5477	0.20%
2014-11-20	0	10.20	10.16	10.18	10.04	10.24	11,764,090	119,629,994	10.169	6.550	6.525	6.538	6.448	6.576	18,318,667	6.5305	0.00%
2014-11-19	0	10.20	10.18	10.22	10.10	10.30	17,710,267	181,076,557	10.224	6.550	6.538	6.563	6.486	6.615	27,577,865	6.5660	0.00%
2014-11-18	0	10.20	10.18	10.22	10.12	10.30	13,353,408	136,480,113	10.221	6.550	6.538	6.563	6.499	6.615	20,793,502	6.5636	-0.20%
2014-11-17	0	10.22	10.20	10.22	10.16	10.34	8,841,309	90,730,245	10.262	6.563	6.550	6.563	6.525	6.640	13,767,405	6.5902	-0.58%
2014-11-14	0	10.28	10.28	10.30	10.22	10.30	6,808,530	69,969,258	10.277	6.602	6.602	6.615	6.563	6.615	10,602,026	6.5996	0.78%
2014-11-13	0	10.20	10.16	10.22	10.16	10.30	11,516,842	117,520,695	10.204	6.550	6.525	6.563	6.525	6.615	17,933,660	6.5531	0.39%
2014-11-12	0	10.16	10.14	10.16	10.02	10.28	10,167,984	103,214,327	10.151	6.525	6.512	6.525	6.435	6.602	15,833,261	6.5188	-0.97%
2014-11-11	0	10.26	10.22	10.28	10.12	10.32	11,343,742	116,105,360	10.235	6.589	6.563	6.602	6.499	6.627	17,664,114	6.5730	0.59%
2014-11-10	0	10.20	10.18	10.20	10.14	10.68	15,516,696	159,863,415	10.303	6.550	6.538	6.550	6.512	6.859	24,162,106	6.6163	0.59%
2014-11-07	0	10.14	10.08	10.14	9.930	10.26	12,254,870	124,050,426	10.123	6.512	6.473	6.512	6.377	6.589	19,082,894	6.5006	-1.36%
2014-11-06	0	10.28	10.28	10.30	10.22	10.36	10,382,796	106,789,767	10.285	6.602	6.602	6.615	6.563	6.653	16,167,760	6.6051	0.78%
2014-11-05	0	10.20	10.18	10.24	10.06	10.36	12,030,206	122,847,769	10.212	6.550	6.538	6.576	6.460	6.653	18,733,054	6.5578	1.39%
2014-11-04	0	10.06	10.04	10.06	10.04	10.34	14,533,848	147,477,267	10.147	6.460	6.448	6.460	6.448	6.640	22,631,646	6.5164	-2.33%
2014-11-03	0	10.30	10.28	10.32	10.20	10.66	11,395,372	117,393,100	10.302	6.615	6.602	6.627	6.550	6.846	17,744,511	6.6157	-2.65%
2014-10-31	0	10.58	10.52	10.62	10.24	10.62	25,461,697	266,811,113	10.479	6.794	6.756	6.820	6.576	6.820	39,648,145	6.7295	3.73%
2014-10-30	0	10.20	10.20	10.22	10.10	10.32	16,575,705	169,726,815	10.240	6.550	6.550	6.563	6.486	6.627	25,811,161	6.5757	0.79%
2014-10-29	0	10.12	10.12	10.14	9.860	10.20	28,217,082	283,195,950	10.036	6.499	6.499	6.512	6.332	6.550	43,938,743	6.4452	3.58%
2014-10-28	0	9.770	9.770	9.780	9.670	9.870	24,354,685	237,844,793	9.7659	6.274	6.274	6.281	6.210	6.338	37,924,341	6.2716	1.66%
2014-10-27	0	9.610	9.610	9.650	9.600	9.790	9,631,929	92,976,727	9.6530	6.171	6.171	6.197	6.165	6.287	14,998,534	6.1991	-1.23%
2014-10-24	0	9.730	9.720	9.740	9.660	9.870	13,593,186	132,491,017	9.7469	6.249	6.242	6.255	6.204	6.338	21,166,877	6.2594	-1.02%
2014-10-23	0	9.830	9.800	9.840	9.590	9.860	11,276,134	110,307,738	9.7824	6.313	6.293	6.319	6.159	6.332	17,558,837	6.2822	1.55%
2014-10-22	0	9.680	9.640	9.690	9.500	9.780	11,114,957	107,138,159	9.6391	6.216	6.191	6.223	6.101	6.281	17,307,858	6.1901	1.68%
2014-10-21	0	9.520	9.520	9.550	9.480	9.620	8,392,226	79,853,020	9.5151	6.114	6.114	6.133	6.088	6.178	13,068,108	6.1105	0.21%
2014-10-20	0	9.500	9.500	9.520	9.490	9.690	11,850,604	112,752,036	9.5145	6.101	6.101	6.114	6.094	6.223	18,453,384	6.1101	-0.21%
2014-10-17	0	9.520	9.530	9.560	9.500	9.640	16,676,494	159,080,237	9.5392	6.114	6.120	6.139	6.101	6.191	25,968,106	6.1260	0.21%
2014-10-16	0	9.500	9.510	9.530	9.400	9.620	26,180,103	249,925,423	9.5464	6.101	6.107	6.120	6.037	6.178	40,766,824	6.1306	-2.26%
2014-10-15	0	9.720	9.700	9.740	9.560	9.850	9,563,338	93,110,001	9.7361	6.242	6.229	6.255	6.139	6.326	14,891,726	6.2525	0.31%
2014-10-14	0	9.690	9.670	9.690	9.670	9.980	11,366,339	111,053,253	9.7704	6.223	6.210	6.223	6.210	6.409	17,699,302	6.2744	-1.42%
2014-10-13	0	9.830	9.830	9.850	9.690	9.880	5,546,772	54,312,716	9.7918	6.313	6.313	6.326	6.223	6.345	8,637,257	6.2882	0.00%
2014-10-10	0	9.830	9.800	9.840	9.720	9.970	15,289,476	150,000,657	9.8107	6.313	6.293	6.319	6.242	6.403	23,808,286	6.3004	-1.40%
2014-10-09	0	9.970	9.960	9.970	9.910	10.08	8,943,540	89,113,399	9.9640	6.403	6.396	6.403	6.364	6.473	13,926,596	6.3988	1.01%
2014-10-08	0	9.870	9.850	9.870	9.660	9.920	16,840,396	166,084,229	9.8623	6.338	6.326	6.338	6.204	6.371	26,223,329	6.3335	1.65%
2014-10-07	0	9.710	9.690	9.730	9.500	9.730	15,050,877	144,531,474	9.6029	6.236	6.223	6.249	6.101	6.249	23,436,747	6.1669	0.52%
2014-10-06	0	9.660	9.660	9.680	9.500	9.750	21,211,633	203,003,786	9.5704	6.204	6.204	6.216	6.101	6.261	33,030,081	6.1460	0.42%
2014-10-03	0	9.620	9.620	9.650	9.400	9.660	27,734,176	264,883,180	9.5508	6.178	6.178	6.197	6.037	6.204	43,186,777	6.1334	-0.62%
2014-09-30	0	9.680	9.680	9.700	9.500	9.790	23,311,480	225,884,149	9.6898	6.216	6.216	6.229	6.101	6.287	36,299,896	6.2227	-0.10%
2014-09-29	0	9.690	9.670	9.690	9.490	9.930	37,303,167	359,005,306	9.6240	6.223	6.210	6.223	6.094	6.377	58,087,306	6.1804	-2.91%
2014-09-26	0	9.980	9.940	9.980	9.890	10.10	21,599,583	216,076,202	10.004	6.409	6.383	6.409	6.351	6.486	33,634,184	6.4243	-1.96%
2014-09-25	0	10.18	10.12	10.16	9.900	10.26	35,107,661	356,448,927	10.153	6.538	6.499	6.525	6.358	6.589	54,668,534	6.5202	2.31%
2014-09-24	0	9.950	9.920	9.950	9.670	9.970	22,873,212	226,032,708	9.8820	6.390	6.371	6.390	6.210	6.403	35,617,439	6.3461	2.58%
2014-09-23	0	9.700	9.700	9.710	9.670	9.990	20,800,835	203,338,415	9.7755	6.229	6.229	6.236	6.210	6.415	32,390,399	6.2777	0.41%
2014-09-22	0	9.660	9.650	9.680	9.500	9.720	14,859,325	143,224,399	9.6387	6.204	6.197	6.216	6.101	6.242	23,138,469	6.1899	1.47%
2014-09-19	0	9.520	9.500	9.520	9.390	9.580	17,930,060	170,216,208	9.4933	6.114	6.101	6.114	6.030	6.152	27,920,119	6.0965	0.11%
2014-09-18	0	9.510	9.500	9.510	9.370	9.550	20,085,885	190,445,954	9.4816	6.107	6.101	6.107	6.017	6.133	31,277,102	6.0890	0.00%
2014-09-17	0	9.510	9.500	9.510	9.500	9.590	13,767,574	131,026,028	9.5170	6.107	6.101	6.107	6.101	6.159	21,438,429	6.1117	0.00%
2014-09-16	0	9.510	9.500	9.520	9.470	9.700	14,099,154	134,693,550	9.5533	6.107	6.101	6.114	6.082	6.229	21,954,754	6.1351	0.42%
2014-09-15	0	9.470	9.460	9.470	9.320	9.630	20,815,230	196,951,176	9.4619	6.082	6.075	6.082	5.985	6.184	32,412,814	6.0763	-1.87%
2014-09-12	0	9.650	9.640	9.660	9.560	9.810	17,511,233	169,127,835	9.6582	6.197	6.191	6.204	6.139	6.300	27,267,935	6.2024	-0.31%
2014-09-11	0	9.680	9.680	9.690	9.630	9.780	10,701,642	103,742,562	9.6941	6.216	6.216	6.223	6.184	6.281	16,664,257	6.2255	0.25%
2014-09-10	0	9.750	9.720	9.750	9.560	9.800	23,440,181	227,690,281	9.7137	6.201	6.182	6.201	6.080	6.233	36,854,486	6.1781	-0.51%
2014-09-08	0	9.800	9.800	9.820	9.770	9.870	15,319,486	150,063,397	9.7956	6.233	6.233	6.246	6.214	6.278	24,086,494	6.2302	0.00%
2014-09-05	0	9.800	9.770	9.780	9.700	10.14	20,362,113	200,139,622	9.8290	6.233	6.214	6.220	6.169	6.449	32,014,907	6.2515	-0.51%
2014-09-04	0	9.850	9.850	9.860	9.810	9.920	13,463,500	132,564,575	9.8462	6.265	6.265	6.271	6.239	6.309	21,168,368	6.2624	-0.61%
2014-09-03	0	9.910	9.920	9.940	9.700	9.980	29,971,068	295,215,497	9.8500	6.303	6.309	6.322	6.169	6.347	47,122,857	6.2648	1.54%
2014-09-02	0	9.760	9.750	9.760	9.740	9.890	16,147,854	158,008,775	9.7851	6.208	6.201	6.208	6.195	6.290	25,388,919	6.2235	-0.51%
2014-09-01	0	9.810	9.800	9.810	9.650	9.940	17,748,525	174,234,867	9.8169	6.239	6.233	6.239	6.138	6.322	27,905,619	6.2437	2.08%
2014-08-29	0	9.610	9.580	9.590	9.520	9.820	45,918,440	440,928,687	9.6024	6.112	6.093	6.099	6.055	6.246	72,196,563	6.1073	-2.34%
2014-08-28	0	9.840	9.830	9.840	9.820	10.24	34,689,538	344,275,117	9.9245	6.258	6.252	6.258	6.246	6.513	54,541,605	6.3122	-2.96%
2014-08-27	0	10.14	10.12	10.14	10.10	10.38	31,646,399	322,370,853	10.187	6.449	6.437	6.449	6.424	6.602	49,756,944	6.4789	-2.12%
2014-08-26	0	10.36	10.34	10.36	10.34	10.64	22,722,200	237,142,844	10.437	6.589	6.576	6.589	6.576	6.767	35,725,620	6.6379	-1.71%
2014-08-25	0	10.54	10.52	10.54	10.36	10.86	20,359,800	214,611,246	10.541	6.704	6.691	6.704	6.589	6.907	32,011,270	6.7042	-1.86%
2014-08-22	0	10.74	10.70	10.72	10.70	10.94	10,713,340	115,733,481	10.803	6.831	6.805	6.818	6.805	6.958	16,844,351	6.8708	-0.19%
2014-08-21	0	10.76	10.74	10.76	10.74	11.06	11,589,606	124,881,642	10.775	6.844	6.831	6.844	6.831	7.034	18,222,085	6.8533	-2.71%
2014-08-20	0	11.06	11.02	11.08	10.92	11.16	10,313,710	113,819,175	11.036	7.034	7.009	7.047	6.945	7.098	16,216,021	7.0189	-0.36%
2014-08-19	0	11.10	11.08	11.10	10.90	11.10	11,896,408	131,064,335	11.017	7.060	7.047	7.060	6.933	7.060	18,704,463	7.0071	1.83%
2014-08-18	0	10.90	10.90	10.92	10.84	11.08	10,102,730	110,762,220	10.964	6.933	6.933	6.945	6.894	7.047	15,884,302	6.9731	-0.18%
2014-08-15	0	10.92	10.92	10.94	10.90	11.04	9,225,492	101,215,038	10.971	6.945	6.945	6.958	6.933	7.022	14,505,040	6.9779	-0.91%
2014-08-14	0	11.02	11.00	11.02	11.00	11.16	12,713,082	140,298,957	11.036	7.009	6.996	7.009	6.996	7.098	19,988,502	7.0190	-0.72%
2014-08-13	0	11.10	11.10	11.12	10.98	11.12	14,601,791	161,430,223	11.056	7.060	7.060	7.073	6.983	7.073	22,958,078	7.0315	0.54%
2014-08-12	0	11.04	11.00	11.06	10.74	11.06	12,717,386	138,986,993	10.929	7.022	6.996	7.034	6.831	7.034	19,995,269	6.9510	1.66%
2014-08-11	0	10.86	10.84	10.90	10.76	10.94	8,195,170	88,869,770	10.844	6.907	6.894	6.933	6.844	6.958	12,885,087	6.8971	0.00%
2014-08-08	0	10.86	10.82	10.86	10.74	10.96	11,149,650	121,070,331	10.859	6.907	6.882	6.907	6.831	6.971	17,530,352	6.9063	0.00%
2014-08-07	0	10.86	10.84	10.86	10.78	10.96	9,101,816	98,842,142	10.860	6.907	6.894	6.907	6.856	6.971	14,310,587	6.9069	0.00%
2014-08-06	0	10.86	10.86	10.88	10.64	10.88	17,140,865	185,266,651	10.809	6.907	6.907	6.920	6.767	6.920	26,950,209	6.8744	2.07%
2014-08-05	0	10.64	10.62	10.64	10.62	10.76	8,588,070	91,639,014	10.671	6.767	6.755	6.767	6.755	6.844	13,502,835	6.7866	-0.75%
2014-08-04	0	10.72	10.72	10.74	10.72	10.78	7,220,280	77,563,551	10.743	6.818	6.818	6.831	6.818	6.856	11,352,289	6.8324	0.94%
2014-08-01	0	10.62	10.60	10.62	10.60	10.74	10,354,367	110,589,161	10.680	6.755	6.742	6.755	6.742	6.831	16,279,946	6.7930	-0.19%
2014-07-31	0	10.64	10.62	10.66	10.58	10.78	15,137,000	161,541,416	10.672	6.767	6.755	6.780	6.729	6.856	23,799,575	6.7876	-0.75%
2014-07-30	0	10.72	10.68	10.72	10.56	10.76	18,938,152	202,713,450	10.704	6.818	6.793	6.818	6.716	6.844	29,776,044	6.8079	1.32%
2014-07-29	0	10.58	10.54	10.58	10.44	10.60	14,790,444	155,591,736	10.520	6.729	6.704	6.729	6.640	6.742	23,254,693	6.6908	-0.19%
2014-07-28	0	10.60	10.56	10.60	10.52	10.66	26,135,000	276,417,993	10.577	6.742	6.716	6.742	6.691	6.780	41,091,491	6.7269	0.00%
2014-07-25	0	10.60	10.58	10.60	10.52	10.70	12,510,000	132,420,432	10.585	6.742	6.729	6.742	6.691	6.805	19,669,200	6.7324	-0.19%
2014-07-24	0	10.62	10.60	10.62	10.44	10.64	26,139,449	275,371,850	10.535	6.755	6.742	6.755	6.640	6.767	41,098,486	6.7003	0.00%
2014-07-23	0	10.62	10.60	10.64	10.54	11.02	37,552,681	401,762,307	10.699	6.755	6.742	6.767	6.704	7.009	59,043,262	6.8045	-3.63%
2014-07-22	0	11.02	11.00	11.04	10.84	11.06	10,621,174	116,594,876	10.978	7.009	6.996	7.022	6.894	7.034	16,699,440	6.9820	0.73%
2014-07-21	0	10.94	10.92	10.94	10.82	11.04	13,645,343	149,262,480	10.939	6.958	6.945	6.958	6.882	7.022	21,454,275	6.9572	0.74%
2014-07-18	0	10.86	10.84	10.88	10.58	10.94	9,181,000	99,332,845	10.819	6.907	6.894	6.920	6.729	6.958	14,435,086	6.8813	-0.18%
2014-07-17	0	10.88	10.84	10.90	10.74	10.90	12,630,352	136,622,782	10.817	6.920	6.894	6.933	6.831	6.933	19,858,427	6.8798	0.37%
2014-07-16	0	10.84	10.82	10.84	10.66	10.90	19,141,133	206,747,475	10.801	6.894	6.882	6.894	6.780	6.933	30,095,186	6.8698	2.07%
2014-07-15	0	10.62	10.62	10.64	10.58	10.76	12,873,900	137,170,777	10.655	6.755	6.755	6.767	6.729	6.844	20,241,352	6.7768	-0.19%
2014-07-14	0	10.64	10.60	10.66	10.50	10.78	11,108,453	118,064,731	10.628	6.767	6.742	6.780	6.678	6.856	17,465,579	6.7599	-0.75%
2014-07-11	0	10.72	10.66	10.72	10.60	10.76	7,518,126	80,347,454	10.687	6.818	6.780	6.818	6.742	6.844	11,820,586	6.7972	0.56%
2014-07-10	0	10.66	10.64	10.68	10.50	10.70	10,833,686	114,920,019	10.608	6.780	6.767	6.793	6.678	6.805	17,033,568	6.7467	0.38%
2014-07-09	0	10.62	10.60	10.62	10.60	10.90	14,226,600	152,204,203	10.699	6.755	6.742	6.755	6.742	6.933	22,368,173	6.8045	-2.75%
2014-07-08	0	10.92	10.92	10.94	10.68	10.94	16,316,810	177,658,683	10.888	6.945	6.945	6.958	6.793	6.958	25,654,565	6.9250	0.74%
2014-07-07	0	10.84	10.78	10.82	10.62	10.88	15,407,190	165,638,930	10.751	6.894	6.856	6.882	6.755	6.920	24,224,389	6.8377	-0.37%
2014-07-04	0	10.88	10.88	10.90	10.76	10.94	8,052,220	87,444,180	10.860	6.920	6.920	6.933	6.844	6.958	12,660,330	6.9069	0.18%
2014-07-03	0	10.86	10.84	10.86	10.84	11.26	19,652,002	214,701,911	10.925	6.907	6.894	6.907	6.894	7.162	30,898,414	6.9486	-3.38%
2014-07-02	0	11.24	11.20	11.26	11.02	11.38	29,862,175	334,004,928	11.185	7.149	7.123	7.162	7.009	7.238	46,951,647	7.1138	0.90%
2014-06-30	0	11.14	11.10	11.14	10.74	11.22	30,010,500	333,171,230	11.102	7.085	7.060	7.085	6.831	7.136	47,184,855	7.0610	2.01%
2014-06-27	0	10.92	10.90	10.92	10.70	10.98	27,453,015	297,994,192	10.855	6.945	6.933	6.945	6.805	6.983	43,163,777	6.9038	2.44%
2014-06-26	0	10.66	10.62	10.66	10.20	10.72	26,280,878	275,482,424	10.482	6.780	6.755	6.780	6.487	6.818	41,320,852	6.6669	5.34%
2014-06-25	0	10.12	10.12	10.14	10.08	10.22	11,255,591	114,056,027	10.133	6.437	6.437	6.449	6.411	6.500	17,696,920	6.4450	-0.59%
2014-06-24	0	10.18	10.16	10.20	10.08	10.30	19,560,834	198,570,483	10.151	6.475	6.462	6.487	6.411	6.551	30,755,073	6.4565	-0.39%
2014-06-23	0	10.22	10.20	10.22	10.20	10.72	22,841,687	237,434,813	10.395	6.500	6.487	6.500	6.487	6.818	35,913,487	6.6113	-2.85%
2014-06-20	0	10.52	10.48	10.50	10.28	10.58	23,181,565	243,264,756	10.494	6.691	6.665	6.678	6.538	6.729	36,447,869	6.6743	2.73%
2014-06-19	0	10.24	10.24	10.26	10.22	10.46	16,691,004	172,498,395	10.335	6.513	6.513	6.526	6.500	6.653	26,242,902	6.5731	-0.39%
2014-06-18	0	10.28	10.28	10.30	10.24	10.48	21,425,700	220,897,227	10.310	6.538	6.538	6.551	6.513	6.665	33,687,161	6.5573	-1.91%
2014-06-17	0	10.48	10.44	10.48	10.38	10.52	17,029,907	177,959,442	10.450	6.665	6.640	6.665	6.602	6.691	26,775,752	6.6463	0.58%
2014-06-16	0	10.42	10.40	10.44	10.38	10.56	14,543,430	152,245,278	10.468	6.627	6.615	6.640	6.602	6.716	22,866,318	6.6581	-1.14%
2014-06-13	0	10.54	10.52	10.54	10.50	10.62	21,649,312	228,657,573	10.562	6.704	6.691	6.704	6.678	6.755	34,038,741	6.7176	-0.38%
2014-06-12	0	10.58	10.56	10.60	10.50	10.66	11,183,329	118,183,678	10.568	6.729	6.716	6.742	6.678	6.780	17,583,304	6.7214	0.00%
2014-06-11	0	10.58	10.54	10.58	10.42	10.70	9,918,510	104,539,695	10.540	6.729	6.704	6.729	6.627	6.805	15,594,657	6.7036	-1.12%
2014-06-10	0	10.70	10.68	10.70	10.42	10.72	14,683,112	155,590,431	10.597	6.805	6.793	6.805	6.627	6.818	23,085,937	6.7396	0.75%
2014-06-09	0	10.62	10.58	10.62	10.44	10.64	5,435,011	57,398,928	10.561	6.755	6.729	6.755	6.640	6.767	8,545,349	6.7170	2.12%
2014-06-06	0	10.40	10.36	10.42	10.36	10.76	20,807,780	217,691,249	10.462	6.615	6.589	6.627	6.589	6.844	32,715,619	6.6540	-2.26%
2014-06-05	0	10.64	10.62	10.64	10.58	10.80	7,304,684	77,823,728	10.654	6.767	6.755	6.767	6.729	6.869	11,484,995	6.7761	-1.12%
2014-06-04	0	10.76	10.76	10.80	10.58	10.88	6,421,211	69,122,136	10.765	6.844	6.844	6.869	6.729	6.920	10,095,930	6.8465	0.75%
2014-06-03	0	10.68	10.66	10.68	10.62	11.16	26,817,443	288,329,924	10.752	6.793	6.780	6.793	6.755	7.098	42,164,481	6.8382	-1.29%
2014-05-30	0	10.82	10.76	10.80	10.56	10.86	16,003,407	171,240,211	10.700	6.882	6.844	6.869	6.716	6.907	25,161,808	6.8056	2.08%
2014-05-29	0	10.60	10.58	10.60	10.56	10.78	17,205,200	183,162,235	10.646	6.742	6.729	6.742	6.716	6.856	27,051,361	6.7709	-1.49%
2014-05-28	0	10.76	10.74	10.76	10.70	11.10	24,688,277	268,130,944	10.861	6.844	6.831	6.844	6.805	7.060	38,816,840	6.9076	-2.18%
2014-05-27	0	11.00	10.98	11.00	10.92	11.10	9,675,202	106,595,552	11.017	6.996	6.983	6.996	6.945	7.060	15,212,109	7.0073	0.73%
2014-05-26	0	10.92	10.92	10.94	10.88	11.06	8,447,517	92,509,447	10.951	6.945	6.945	6.958	6.920	7.034	13,281,847	6.9651	0.18%
2014-05-23	0	10.90	10.88	10.90	10.86	11.00	14,895,000	162,570,344	10.914	6.933	6.920	6.933	6.907	6.996	23,419,084	6.9418	-0.91%
2014-05-22	0	11.00	10.96	10.98	10.96	11.16	13,714,304	150,937,072	11.006	6.996	6.971	6.983	6.971	7.098	21,562,701	6.9999	-0.36%
2014-05-21	0	11.04	11.02	11.04	10.82	11.10	12,807,495	141,053,651	11.013	7.022	7.009	7.022	6.882	7.060	20,136,945	7.0047	1.10%
2014-05-20	0	10.92	10.90	10.92	10.76	11.08	44,953,602	490,358,176	10.908	6.945	6.933	6.945	6.844	7.047	70,679,569	6.9378	-1.27%
2014-05-19	0	11.06	11.04	11.06	10.94	11.16	41,554,558	458,203,469	11.027	7.034	7.022	7.034	6.958	7.098	65,335,326	7.0131	-1.25%
2014-05-16	0	11.20	11.20	11.22	11.20	11.96	33,121,652	376,562,573	11.369	7.123	7.123	7.136	7.123	7.607	52,076,452	7.2310	-6.35%
2014-05-15	0	11.96	11.92	11.98	11.84	12.16	18,100,200	217,909,585	12.039	7.607	7.581	7.620	7.530	7.734	28,458,550	7.6571	-1.81%
2014-05-14	0	12.18	12.16	12.22	12.00	12.30	11,498,045	140,406,254	12.211	7.747	7.734	7.772	7.632	7.823	18,078,126	7.7666	1.33%
2014-05-13	0	12.02	12.00	12.04	12.00	12.18	5,727,319	69,106,742	12.066	7.645	7.632	7.658	7.632	7.747	9,004,939	7.6743	-1.31%
2014-05-12	0	12.18	12.16	12.18	12.04	12.42	11,046,300	134,876,814	12.210	7.747	7.734	7.747	7.658	7.899	17,367,857	7.7659	0.83%
2014-05-09	0	12.08	12.04	12.10	12.00	12.24	10,344,934	124,834,367	12.067	7.683	7.658	7.696	7.632	7.785	16,265,114	7.6750	-1.79%
2014-05-08	0	12.30	12.26	12.28	11.88	12.48	14,712,076	180,056,747	12.239	7.823	7.798	7.810	7.556	7.938	23,131,476	7.7841	3.02%
2014-05-07	0	11.94	11.88	11.96	11.80	12.04	8,411,136	100,354,466	11.931	7.594	7.556	7.607	7.505	7.658	13,224,646	7.5884	0.00%
2014-05-05	0	11.94	11.88	11.96	11.88	12.26	7,271,431	87,297,177	12.006	7.594	7.556	7.607	7.556	7.798	11,432,713	7.6357	-0.53%
2014-05-02	0	12.18	12.18	12.20	12.08	12.26	6,487,892	79,021,929	12.180	7.635	7.635	7.647	7.572	7.685	10,350,246	7.6348	0.16%
2014-04-30	0	12.16	12.12	12.18	12.06	12.50	19,328,600	236,463,737	12.234	7.622	7.597	7.635	7.560	7.835	30,835,250	7.6686	-0.98%
2014-04-29	0	12.28	12.26	12.28	12.00	12.30	9,809,769	119,479,995	12.180	7.698	7.685	7.698	7.522	7.710	15,649,694	7.6347	1.32%
2014-04-28	0	12.12	12.12	12.14	12.04	12.22	8,727,874	106,056,298	12.151	7.597	7.597	7.610	7.547	7.660	13,923,729	7.6169	0.00%
2014-04-25	0	12.12	12.10	12.12	11.94	12.44	8,678,829	105,397,498	12.144	7.597	7.585	7.597	7.484	7.798	13,845,486	7.6124	-2.10%
2014-04-24	0	12.38	12.36	12.42	12.34	12.52	4,462,000	55,375,796	12.411	7.760	7.748	7.785	7.735	7.848	7,118,306	7.7794	-0.64%
2014-04-23	0	12.46	12.44	12.50	12.30	12.58	17,036,159	212,995,842	12.503	7.810	7.798	7.835	7.710	7.886	27,178,079	7.8370	-1.42%
2014-04-22	0	12.64	12.64	12.68	12.22	12.74	7,555,406	95,519,369	12.643	7.923	7.923	7.948	7.660	7.986	12,053,270	7.9248	1.77%
2014-04-17	0	12.42	12.38	12.42	12.36	12.64	9,023,973	112,605,915	12.479	7.785	7.760	7.785	7.748	7.923	14,396,100	7.8220	-1.90%
2014-04-16	0	12.66	12.64	12.70	12.60	12.88	7,729,648	98,433,749	12.735	7.936	7.923	7.961	7.898	8.074	12,331,241	7.9825	-1.09%
2014-04-15	0	12.80	12.78	12.80	12.48	13.00	10,162,302	130,605,638	12.852	8.023	8.011	8.023	7.823	8.149	16,212,096	8.0561	-1.99%
2014-04-14	0	13.06	13.06	13.10	12.36	13.10	14,067,075	180,535,624	12.834	8.186	8.186	8.212	7.748	8.212	22,441,448	8.0447	5.15%
2014-04-11	0	12.42	12.42	12.44	12.38	12.84	12,867,867	161,458,591	12.547	7.785	7.785	7.798	7.760	8.049	20,528,331	7.8652	-2.20%
2014-04-10	0	12.70	12.70	12.72	12.54	12.86	15,877,816	201,571,520	12.695	7.961	7.961	7.973	7.861	8.061	25,330,155	7.9578	-0.63%
2014-04-09	0	12.78	12.78	12.80	12.26	12.84	18,943,111	240,516,068	12.697	8.011	8.011	8.023	7.685	8.049	30,220,273	7.9588	3.57%
2014-04-08	0	12.34	12.34	12.36	12.06	12.36	13,708,853	168,134,336	12.265	7.735	7.735	7.748	7.560	7.748	21,869,971	7.6879	0.65%
2014-04-07	0	12.26	12.22	12.28	11.94	12.28	13,693,871	166,148,108	12.133	7.685	7.660	7.698	7.484	7.698	21,846,070	7.6054	0.49%
2014-04-04	0	12.20	12.18	12.22	11.90	12.26	14,264,601	173,398,908	12.156	7.647	7.635	7.660	7.459	7.685	22,756,565	7.6197	0.00%
2014-04-03	0	12.20	12.18	12.20	11.94	12.20	16,387,946	198,605,439	12.119	7.647	7.635	7.647	7.484	7.647	26,143,974	7.5966	2.35%
2014-04-02	0	11.92	11.90	11.94	11.76	12.00	7,667,832	91,464,975	11.928	7.472	7.459	7.484	7.372	7.522	12,232,625	7.4771	0.17%
2014-04-01	0	11.90	11.88	11.90	11.50	11.92	11,194,731	132,133,131	11.803	7.459	7.447	7.459	7.209	7.472	17,859,148	7.3986	2.76%
2014-03-31	0	11.58	11.54	11.60	11.34	11.62	18,784,865	216,461,393	11.523	7.259	7.234	7.271	7.108	7.284	29,967,820	7.2231	0.70%
2014-03-28	0	11.50	11.46	11.50	11.26	11.94	23,768,595	274,115,171	11.533	7.209	7.184	7.209	7.058	7.484	37,918,451	7.2291	-2.21%
2014-03-27	0	11.76	11.74	11.78	11.60	11.86	13,283,595	156,308,675	11.767	7.372	7.359	7.384	7.271	7.434	21,191,549	7.3760	0.00%
2014-03-26	0	11.76	11.74	11.76	11.36	11.78	13,728,860	159,537,364	11.621	7.372	7.359	7.372	7.121	7.384	21,901,888	7.2842	3.34%
2014-03-25	0	11.38	11.38	11.40	11.20	11.42	5,596,067	63,329,330	11.317	7.133	7.133	7.146	7.021	7.158	8,927,503	7.0937	-0.18%
2014-03-24	0	11.40	11.40	11.42	11.16	11.42	10,223,926	115,469,872	11.294	7.146	7.146	7.158	6.995	7.158	16,310,406	7.0795	0.88%
2014-03-21	0	11.30	11.30	11.36	11.18	11.46	16,181,340	182,398,300	11.272	7.083	7.083	7.121	7.008	7.184	25,814,372	7.0658	0.71%
2014-03-20	0	11.22	11.18	11.24	11.18	11.62	11,839,354	134,743,048	11.381	7.033	7.008	7.046	7.008	7.284	18,887,526	7.1340	-3.44%
2014-03-19	0	11.62	11.62	11.64	11.16	11.66	13,628,342	156,650,302	11.495	7.284	7.284	7.296	6.995	7.309	21,741,530	7.2051	2.83%
2014-03-18	0	11.30	11.26	11.30	11.16	11.48	13,272,930	149,555,338	11.268	7.083	7.058	7.083	6.995	7.196	21,174,535	7.0630	-1.57%
2014-03-17	0	11.48	11.48	11.50	11.40	11.76	8,444,117	97,584,679	11.557	7.196	7.196	7.209	7.146	7.372	13,471,046	7.2440	-1.03%
2014-03-14	0	11.60	11.58	11.60	11.46	11.76	14,034,878	162,650,394	11.589	7.271	7.259	7.271	7.184	7.372	22,390,084	7.2644	-1.53%
2014-03-13	0	11.78	11.72	11.78	11.62	11.86	22,102,382	259,977,854	11.762	7.384	7.347	7.384	7.284	7.434	35,260,313	7.3731	1.55%
2014-03-12	0	11.60	11.60	11.62	11.18	11.74	41,643,674	481,546,879	11.564	7.271	7.271	7.284	7.008	7.359	66,434,874	7.2484	2.11%
2014-03-11	0	11.36	11.38	11.40	10.80	11.62	31,742,993	357,629,941	11.266	7.121	7.133	7.146	6.770	7.284	50,640,146	7.0622	4.60%
2014-03-10	0	10.86	10.84	10.86	10.60	11.00	15,738,644	170,473,010	10.832	6.807	6.795	6.807	6.644	6.895	25,108,131	6.7896	-1.63%
2014-03-07	0	11.04	11.04	11.08	11.00	11.16	13,387,355	148,261,781	11.075	6.920	6.920	6.945	6.895	6.995	21,357,079	6.9420	-1.08%
2014-03-06	0	11.16	11.14	11.16	11.10	11.30	21,568,839	240,539,768	11.152	6.995	6.983	6.995	6.958	7.083	34,409,142	6.9906	-1.06%
2014-03-05	0	11.28	11.28	11.30	11.26	11.64	12,931,166	147,064,833	11.373	7.071	7.071	7.083	7.058	7.296	20,629,313	7.1289	-2.08%
2014-03-04	0	11.52	11.50	11.52	11.48	11.68	11,666,290	134,705,470	11.547	7.221	7.209	7.221	7.196	7.321	18,611,434	7.2378	-0.35%
2014-03-03	0	11.56	11.54	11.56	11.50	11.74	12,350,449	143,583,687	11.626	7.246	7.234	7.246	7.209	7.359	19,702,885	7.2874	-2.03%
2014-02-28	0	11.80	11.80	11.86	11.46	11.90	18,185,356	212,188,708	11.668	7.397	7.397	7.434	7.184	7.459	29,011,413	7.3140	-0.67%
2014-02-27	0	11.88	11.86	11.94	11.56	11.94	16,042,604	189,002,078	11.781	7.447	7.434	7.484	7.246	7.484	25,593,044	7.3849	1.37%
2014-02-26	0	11.72	11.72	11.76	11.48	11.86	21,089,709	246,430,969	11.685	7.347	7.347	7.372	7.196	7.434	33,644,778	7.3245	0.86%
2014-02-25	0	11.62	11.62	11.64	11.36	11.76	16,745,821	195,123,783	11.652	7.284	7.284	7.296	7.121	7.372	26,714,898	7.3039	0.87%
2014-02-24	0	11.52	11.48	11.52	11.40	11.68	6,660,609	76,576,283	11.497	7.221	7.196	7.221	7.146	7.321	10,625,785	7.2066	-1.03%
2014-02-21	0	11.64	11.62	11.64	11.38	11.66	14,319,087	165,038,689	11.526	7.296	7.284	7.296	7.133	7.309	22,843,487	7.2248	2.83%
2014-02-20	0	11.32	11.28	11.34	11.10	11.48	10,454,357	118,204,288	11.307	7.096	7.071	7.108	6.958	7.196	16,678,017	7.0874	-0.88%
2014-02-19	0	11.42	11.36	11.42	11.28	11.46	9,001,369	102,419,445	11.378	7.158	7.121	7.158	7.071	7.184	14,360,040	7.1323	0.35%
2014-02-18	0	11.38	11.34	11.40	11.10	11.40	4,743,096	53,704,187	11.323	7.133	7.108	7.146	6.958	7.146	7,566,743	7.0974	0.35%
2014-02-17	0	11.34	11.32	11.36	11.22	11.40	9,600,460	108,816,748	11.335	7.108	7.096	7.121	7.033	7.146	15,315,780	7.1049	1.80%
2014-02-14	0	11.14	11.12	11.16	11.06	11.48	16,926,396	190,547,231	11.257	6.983	6.970	6.995	6.933	7.196	27,002,973	7.0565	-0.18%
2014-02-13	0	11.16	11.14	11.16	10.88	11.20	33,817,962	372,100,212	11.003	6.995	6.983	6.995	6.820	7.021	53,950,380	6.8971	6.49%
2014-02-12	0	10.48	10.48	10.50	10.32	10.60	16,946,325	177,754,576	10.489	6.569	6.569	6.582	6.469	6.644	27,034,766	6.5750	-0.19%
2014-02-11	0	10.50	10.48	10.52	10.16	10.52	17,537,763	183,069,012	10.439	6.582	6.569	6.594	6.369	6.594	27,978,297	6.5433	3.75%
2014-02-10	0	10.12	10.10	10.14	10.04	10.26	17,427,894	176,366,036	10.120	6.344	6.331	6.356	6.293	6.431	27,803,021	6.3434	-0.59%
2014-02-07	0	10.18	10.16	10.18	10.04	10.20	16,765,568	169,556,429	10.113	6.381	6.369	6.381	6.293	6.394	26,746,401	6.3394	-0.78%
2014-02-06	0	10.26	10.24	10.28	10.12	10.28	9,914,768	100,919,969	10.179	6.431	6.419	6.444	6.344	6.444	15,817,201	6.3804	0.39%
2014-02-05	0	10.22	10.20	10.24	10.06	10.26	13,870,470	141,024,472	10.167	6.406	6.394	6.419	6.306	6.431	22,127,801	6.3732	-0.78%
2014-02-04	0	10.30	10.30	10.34	10.24	10.48	12,945,212	134,122,456	10.361	6.456	6.456	6.481	6.419	6.569	20,651,721	6.4945	-1.72%
2014-01-30	0	10.48	10.44	10.54	10.20	10.54	15,296,864	158,552,415	10.365	6.569	6.544	6.607	6.394	6.607	24,403,352	6.4972	0.58%
2014-01-29	0	10.42	10.42	10.44	10.32	10.60	15,201,800	158,212,257	10.408	6.532	6.532	6.544	6.469	6.644	24,251,695	6.5238	-2.07%
2014-01-28	0	10.64	10.64	10.68	10.32	10.72	16,675,496	176,203,916	10.567	6.670	6.670	6.695	6.469	6.720	26,602,707	6.6235	-0.19%
2014-01-27	0	10.66	10.64	10.68	10.62	10.86	14,583,293	156,435,774	10.727	6.682	6.670	6.695	6.657	6.807	23,264,980	6.7241	-3.09%
2014-01-24	0	11.00	11.00	11.04	10.94	11.20	22,997,582	254,659,320	11.073	6.895	6.895	6.920	6.858	7.021	36,688,441	6.9411	0.36%
2014-01-23	0	10.96	10.94	10.96	10.72	11.00	17,243,787	188,324,828	10.921	6.870	6.858	6.870	6.720	6.895	27,509,312	6.8459	1.48%
2014-01-22	0	10.80	10.76	10.82	10.74	11.00	15,245,535	165,334,826	10.845	6.770	6.745	6.782	6.732	6.895	24,321,466	6.7979	0.37%
2014-01-21	0	10.76	10.72	10.74	10.60	10.82	12,347,100	132,592,254	10.739	6.745	6.720	6.732	6.644	6.782	19,697,542	6.7314	2.67%
2014-01-20	0	10.48	10.48	10.52	10.32	10.62	13,597,390	141,910,799	10.437	6.569	6.569	6.594	6.469	6.657	21,692,152	6.5420	-1.32%
2014-01-17	0	10.62	10.62	10.68	10.50	10.74	15,149,655	160,958,683	10.625	6.657	6.657	6.695	6.582	6.732	24,168,507	6.6599	-0.75%
2014-01-16	0	10.70	10.68	10.70	10.52	10.74	8,710,192	92,645,344	10.636	6.707	6.695	6.707	6.594	6.732	13,895,520	6.6673	0.00%
2014-01-15	0	10.70	10.68	10.74	10.56	10.80	6,569,022	70,198,696	10.686	6.707	6.695	6.732	6.619	6.770	10,479,675	6.6986	1.13%
2014-01-14	0	10.58	10.58	10.60	10.54	10.80	11,096,050	117,832,872	10.619	6.632	6.632	6.644	6.607	6.770	17,701,721	6.6566	-1.86%
2014-01-13	0	10.78	10.76	10.78	10.66	10.96	11,532,649	124,367,359	10.784	6.757	6.745	6.757	6.682	6.870	18,398,235	6.7597	0.56%
2014-01-10	0	10.72	10.68	10.72	10.66	10.92	10,307,245	110,959,164	10.765	6.720	6.695	6.720	6.682	6.845	16,443,326	6.7480	-0.56%
2014-01-09	0	10.78	10.76	10.80	10.66	10.94	15,718,452	170,400,386	10.841	6.757	6.745	6.770	6.682	6.858	25,075,919	6.7954	-2.00%
2014-01-08	0	11.00	10.98	11.00	10.88	11.22	10,521,434	115,723,842	10.999	6.895	6.883	6.895	6.820	7.033	16,785,026	6.8945	-0.72%
2014-01-07	0	11.08	11.06	11.10	10.92	11.18	10,151,924	112,382,540	11.070	6.945	6.933	6.958	6.845	7.008	16,195,540	6.9391	0.54%
2014-01-06	0	11.02	11.00	11.02	10.86	11.10	9,904,586	108,858,349	10.991	6.908	6.895	6.908	6.807	6.958	15,800,958	6.8894	0.00%
2014-01-03	0	11.02	11.04	11.06	10.94	11.16	13,669,663	150,666,992	11.022	6.908	6.920	6.933	6.858	6.995	21,807,450	6.9090	-1.61%
2014-01-02	0	11.20	11.14	11.20	11.04	11.28	7,713,812	85,841,205	11.128	7.021	6.983	7.021	6.920	7.071	12,305,978	6.9756	0.00%
2013-12-31	0	11.20	11.18	11.24	11.04	11.30	5,000,451	55,844,598	11.168	7.021	7.008	7.046	6.920	7.083	7,977,306	7.0004	0.36%
2013-12-30	0	11.16	11.16	11.18	11.00	11.36	12,421,789	138,941,943	11.185	6.995	6.995	7.008	6.895	7.121	19,816,695	7.0114	-1.24%
2013-12-27	0	11.30	11.26	11.30	11.00	11.38	8,922,765	100,746,810	11.291	7.083	7.058	7.083	6.895	7.133	14,234,641	7.0776	1.07%
2013-12-24	0	11.18	11.16	11.20	10.90	11.26	7,966,635	88,628,209	11.125	7.008	6.995	7.021	6.832	7.058	12,709,311	6.9735	2.38%
2013-12-23	0	10.92	10.90	10.92	10.60	11.02	9,389,452	102,213,073	10.886	6.845	6.832	6.845	6.644	6.908	14,979,155	6.8237	2.82%
2013-12-20	0	10.62	10.62	10.66	10.54	10.80	9,634,516	102,623,918	10.652	6.657	6.657	6.682	6.607	6.770	15,370,110	6.6768	-0.75%
2013-12-19	0	10.70	10.66	10.70	10.60	11.06	11,808,635	127,069,322	10.761	6.707	6.682	6.707	6.644	6.933	18,838,520	6.7452	-1.83%
2013-12-18	0	10.90	10.86	10.92	10.86	11.04	6,777,713	74,197,783	10.947	6.832	6.807	6.845	6.807	6.920	10,812,603	6.8622	-0.18%
2013-12-17	0	10.92	10.88	10.94	10.86	11.00	5,429,831	59,229,143	10.908	6.845	6.820	6.858	6.807	6.895	8,662,303	6.8376	0.18%
2013-12-16	0	10.90	10.88	10.90	10.88	11.04	5,323,325	58,158,573	10.925	6.832	6.820	6.832	6.820	6.920	8,492,393	6.8483	-1.27%
2013-12-13	0	11.04	11.02	11.06	11.00	11.22	7,234,816	80,052,475	11.065	6.920	6.908	6.933	6.895	7.033	11,541,827	6.9359	-0.54%
2013-12-12	0	11.10	11.10	11.14	11.10	11.32	11,751,000	131,396,154	11.182	6.958	6.958	6.983	6.958	7.096	18,746,574	7.0091	-0.72%
2013-12-11	0	11.18	11.14	11.18	11.08	11.40	18,642,999	210,490,437	11.291	7.008	6.983	7.008	6.945	7.146	29,741,499	7.0773	-1.24%
2013-12-10	0	11.32	11.32	11.34	11.28	11.44	12,345,504	140,313,702	11.366	7.096	7.096	7.108	7.071	7.171	19,694,996	7.1243	-1.39%
2013-12-09	0	11.48	11.48	11.50	11.36	11.66	8,816,550	101,143,838	11.472	7.196	7.196	7.209	7.121	7.309	14,065,195	7.1911	0.00%
2013-12-06	0	11.48	11.48	11.50	11.42	11.60	11,450,439	131,421,622	11.477	7.196	7.196	7.209	7.158	7.271	18,267,084	7.1945	0.53%
2013-12-05	0	11.42	11.40	11.42	11.20	11.48	11,485,450	130,031,879	11.321	7.158	7.146	7.158	7.021	7.196	18,322,937	7.0967	0.00%
2013-12-04	0	11.42	11.38	11.40	11.24	11.46	8,659,978	98,637,713	11.390	7.158	7.133	7.146	7.046	7.184	13,815,413	7.1397	0.00%
2013-12-03	0	11.42	11.40	11.42	11.32	11.56	7,696,296	88,029,418	11.438	7.158	7.146	7.158	7.096	7.246	12,278,034	7.1697	-0.52%
2013-12-02	0	11.48	11.46	11.50	11.20	11.52	10,475,368	119,393,110	11.398	7.196	7.184	7.209	7.021	7.221	16,711,536	7.1444	0.00%
2013-11-29	0	11.48	11.44	11.50	11.22	11.50	12,607,528	143,074,719	11.348	7.196	7.171	7.209	7.033	7.209	20,113,008	7.1135	2.32%
2013-11-28	0	11.22	11.20	11.24	11.14	11.32	10,705,868	120,120,963	11.220	7.033	7.021	7.046	6.983	7.096	17,079,257	7.0331	0.72%
2013-11-27	0	11.14	11.12	11.14	10.94	11.18	11,794,412	131,185,313	11.123	6.983	6.970	6.983	6.858	7.008	18,815,830	6.9721	0.72%
2013-11-26	0	11.06	10.98	11.10	10.98	11.20	14,150,195	156,724,730	11.076	6.933	6.883	6.958	6.883	7.021	22,574,051	6.9427	0.73%
2013-11-25	0	10.98	10.98	11.00	10.88	11.26	10,248,232	112,569,486	10.984	6.883	6.883	6.895	6.820	7.058	16,349,182	6.8853	-1.08%
2013-11-22	0	11.10	11.08	11.14	10.96	11.20	6,037,762	67,225,706	11.134	6.958	6.945	6.983	6.870	7.021	9,632,146	6.9793	0.54%
2013-11-21	0	11.04	11.00	11.04	10.90	11.26	13,213,218	145,787,202	11.033	6.920	6.895	6.920	6.832	7.058	21,079,275	6.9161	-1.60%
2013-11-20	0	11.22	11.18	11.22	10.94	11.36	13,752,482	153,881,064	11.189	7.033	7.008	7.033	6.858	7.121	21,939,573	7.0139	1.63%
2013-11-19	0	11.04	11.02	11.04	10.96	11.24	12,344,518	136,590,463	11.065	6.920	6.908	6.920	6.870	7.046	19,693,423	6.9358	-0.18%
2013-11-18	0	11.06	11.04	11.06	10.92	11.16	20,168,577	223,109,616	11.062	6.933	6.920	6.933	6.845	6.995	32,175,280	6.9342	2.03%
2013-11-15	0	10.84	10.82	10.84	10.78	10.92	10,426,562	113,086,593	10.846	6.795	6.782	6.795	6.757	6.845	16,633,675	6.7987	-0.18%
2013-11-14	0	10.86	10.84	10.90	10.82	11.20	11,497,234	125,620,033	10.926	6.807	6.795	6.832	6.782	7.021	18,341,736	6.8489	-1.63%
2013-11-13	0	11.04	11.04	11.06	10.90	11.16	11,192,502	123,784,540	11.060	6.920	6.920	6.933	6.832	6.995	17,855,592	6.9325	-0.90%
2013-11-12	0	11.14	11.14	11.20	11.00	11.28	5,538,702	61,811,897	11.160	6.983	6.983	7.021	6.895	7.071	8,835,987	6.9955	-0.54%
2013-11-11	0	11.20	11.16	11.22	10.86	11.24	12,953,935	143,467,694	11.075	7.021	6.995	7.033	6.807	7.046	20,665,637	6.9423	0.36%
2013-11-08	0	11.16	11.14	11.20	11.12	11.30	10,513,405	117,598,147	11.186	6.995	6.983	7.021	6.970	7.083	16,772,217	7.0115	-1.06%
2013-11-07	0	11.28	11.24	11.28	11.14	11.34	11,837,113	132,855,158	11.224	7.071	7.046	7.071	6.983	7.108	18,883,951	7.0353	1.26%
2013-11-06	0	11.14	11.14	11.16	11.12	11.42	22,048,375	246,851,367	11.196	6.983	6.983	6.995	6.970	7.158	35,174,154	7.0180	-2.11%
2013-11-05	0	11.38	11.34	11.36	11.32	11.92	12,346,858	141,663,968	11.474	7.133	7.108	7.121	7.096	7.472	19,697,156	7.1921	-4.85%
2013-11-04	0	11.96	11.94	11.96	11.78	12.12	4,462,348	53,324,555	11.950	7.497	7.484	7.497	7.384	7.597	7,118,861	7.4906	-0.33%
2013-11-01	0	12.00	11.96	12.00	11.78	12.00	6,271,108	74,811,805	11.930	7.522	7.497	7.522	7.384	7.522	10,004,407	7.4779	0.67%
2013-10-31	0	11.92	11.88	11.96	11.66	11.98	7,352,416	87,229,529	11.864	7.472	7.447	7.497	7.309	7.509	11,729,437	7.4368	0.17%
2013-10-30	0	11.90	11.86	11.90	11.46	11.92	10,004,879	117,694,297	11.764	7.459	7.434	7.459	7.184	7.472	15,960,957	7.3739	2.23%
2013-10-29	0	11.64	11.60	11.64	11.30	11.68	10,997,627	127,002,039	11.548	7.296	7.271	7.296	7.083	7.321	17,544,705	7.2388	1.75%
2013-10-28	0	11.44	11.44	11.46	11.10	11.46	9,488,224	107,209,670	11.299	7.171	7.171	7.184	6.958	7.184	15,136,728	7.0828	2.88%
2013-10-25	0	11.12	11.08	11.12	11.08	11.28	7,054,819	78,719,124	11.158	6.970	6.945	6.970	6.945	7.071	11,254,675	6.9943	-0.18%
2013-10-24	0	11.14	11.14	11.18	11.14	11.36	12,971,024	145,774,385	11.239	6.983	6.983	7.008	6.983	7.121	20,692,899	7.0447	-2.11%
2013-10-23	0	11.38	11.38	11.40	11.34	11.76	6,792,283	78,569,706	11.568	7.133	7.133	7.146	7.108	7.372	10,835,847	7.2509	-1.39%
2013-10-22	0	11.54	11.54	11.58	11.38	11.70	7,832,286	90,258,806	11.524	7.234	7.234	7.259	7.133	7.334	12,494,981	7.2236	0.70%
2013-10-21	0	11.46	11.46	11.52	11.28	11.60	7,409,479	85,026,387	11.475	7.184	7.184	7.221	7.071	7.271	11,820,470	7.1931	1.24%
2013-10-18	0	11.32	11.30	11.34	11.20	11.42	8,308,431	93,879,519	11.299	7.096	7.083	7.108	7.021	7.158	13,254,584	7.0828	1.43%
2013-10-17	0	11.16	11.12	11.14	11.14	11.60	16,412,316	185,453,912	11.300	6.995	6.970	6.983	6.983	7.271	26,182,852	7.0830	-3.29%
2013-10-16	0	11.54	11.56	11.58	11.44	11.72	11,586,872	133,817,632	11.549	7.234	7.246	7.259	7.171	7.347	18,484,738	7.2394	-1.20%
2013-10-15	0	11.68	11.68	11.70	11.66	12.12	13,323,031	157,998,635	11.859	7.321	7.321	7.334	7.309	7.597	21,254,462	7.4337	-1.35%
2013-10-11	0	11.84	11.84	11.88	11.82	12.00	7,306,687	86,798,367	11.879	7.422	7.422	7.447	7.409	7.522	11,656,484	7.4464	0.85%
2013-10-10	0	11.74	11.74	11.80	11.50	11.86	8,833,396	103,072,657	11.669	7.359	7.359	7.397	7.209	7.434	14,092,070	7.3142	-1.01%
2013-10-09	0	11.86	11.80	11.84	11.72	11.92	8,238,824	97,371,349	11.819	7.434	7.397	7.422	7.347	7.472	13,143,539	7.4083	-0.17%
2013-10-08	0	11.88	11.86	11.88	11.70	11.96	10,749,891	127,228,094	11.835	7.447	7.434	7.447	7.334	7.497	17,149,487	7.4188	1.02%
2013-10-07	0	11.76	11.74	11.76	11.70	12.00	7,332,617	86,364,548	11.778	7.372	7.359	7.372	7.334	7.522	11,697,851	7.3829	-2.16%
2013-10-04	0	12.02	11.98	12.00	11.90	12.30	10,697,277	129,000,097	12.059	7.535	7.509	7.522	7.459	7.710	17,065,551	7.5591	-2.75%
2013-10-03	0	12.36	12.32	12.34	11.88	12.36	8,481,933	103,390,250	12.190	7.748	7.723	7.735	7.447	7.748	13,531,375	7.6408	4.04%
2013-10-02	0	11.88	11.84	11.86	11.60	11.96	12,374,410	146,375,516	11.829	7.447	7.422	7.434	7.271	7.497	19,741,111	7.4148	0.85%
2013-09-30	0	11.78	11.72	11.78	11.68	12.00	11,619,780	137,467,293	11.831	7.384	7.347	7.384	7.321	7.522	18,537,236	7.4157	-1.17%
2013-09-27	0	11.92	11.86	11.90	11.86	12.06	14,688,084	175,622,898	11.957	7.472	7.434	7.459	7.434	7.560	23,432,155	7.4950	-0.22%
2013-09-26	0	12.04	12.04	12.08	12.00	12.36	12,595,882	152,918,797	12.140	7.488	7.488	7.513	7.463	7.687	20,252,038	7.5508	-3.06%
2013-09-25	0	12.42	12.38	12.48	12.24	12.50	10,980,148	136,455,375	12.428	7.725	7.700	7.762	7.613	7.774	17,654,212	7.7293	-0.16%
2013-09-24	0	12.44	12.42	12.44	11.96	12.48	19,627,692	241,163,975	12.287	7.737	7.725	7.737	7.439	7.762	31,557,994	7.6419	0.00%
2013-09-23	0	12.44	12.42	12.46	11.80	12.46	32,161,244	391,857,681	12.184	7.737	7.725	7.750	7.339	7.750	51,709,815	7.5780	5.07%
2013-09-19	0	11.84	11.80	11.88	11.74	11.94	14,614,276	173,509,627	11.873	7.364	7.339	7.389	7.302	7.426	23,497,273	7.3842	1.20%
2013-09-18	0	11.70	11.70	11.72	11.40	11.82	11,545,947	134,534,889	11.652	7.277	7.277	7.289	7.090	7.352	18,563,921	7.2471	-0.51%
2013-09-17	0	11.76	11.68	11.76	11.20	11.76	14,158,987	163,756,569	11.566	7.314	7.264	7.314	6.966	7.314	22,765,245	7.1933	4.26%
2013-09-16	0	11.28	11.24	11.26	11.22	11.34	13,143,814	148,344,850	11.286	7.016	6.991	7.003	6.978	7.053	21,133,019	7.0196	1.81%
2013-09-13	0	11.08	11.06	11.08	10.94	11.18	17,238,675	190,743,969	11.065	6.891	6.879	6.891	6.804	6.953	27,716,860	6.8819	-0.18%
2013-09-12	0	11.10	11.08	11.12	11.06	11.22	9,713,048	108,150,970	11.135	6.904	6.891	6.916	6.879	6.978	15,616,931	6.9252	-0.72%
2013-09-11	0	11.18	11.16	11.20	11.00	11.26	19,168,979	213,098,088	11.117	6.953	6.941	6.966	6.842	7.003	30,820,461	6.9142	0.00%
2013-09-10	0	11.18	11.18	11.20	11.04	11.30	19,472,907	216,906,583	11.139	6.953	6.953	6.966	6.866	7.028	31,309,126	6.9279	-0.36%
2013-09-09	0	11.22	11.18	11.24	10.98	11.36	27,974,238	310,967,262	11.116	6.978	6.953	6.991	6.829	7.065	44,977,821	6.9138	0.36%
2013-09-06	0	11.18	11.14	11.20	11.14	11.32	19,219,687	215,691,911	11.222	6.953	6.929	6.966	6.929	7.041	30,901,991	6.9799	-1.58%
2013-09-05	0	11.36	11.34	11.38	11.26	11.50	26,583,128	302,454,895	11.378	7.065	7.053	7.078	7.003	7.152	42,741,153	7.0764	1.43%
2013-09-04	0	11.20	11.20	11.22	11.08	11.46	75,016,940	832,274,970	11.095	6.966	6.966	6.978	6.891	7.128	120,614,493	6.9003	-2.10%
2013-09-03	0	11.44	11.44	11.48	11.40	11.68	13,542,281	156,382,926	11.548	7.115	7.115	7.140	7.090	7.264	21,773,687	7.1822	-1.04%
2013-09-02	0	11.56	11.56	11.60	11.46	11.90	15,309,289	178,316,899	11.648	7.190	7.190	7.215	7.128	7.401	24,614,735	7.2443	0.52%
2013-08-30	0	11.50	11.46	11.48	11.04	11.56	15,896,677	181,001,262	11.386	7.152	7.128	7.140	6.866	7.190	25,559,155	7.0817	1.41%
2013-08-29	0	11.34	11.32	11.36	11.14	11.46	17,820,930	200,926,938	11.275	7.053	7.041	7.065	6.929	7.128	28,653,027	7.0124	0.00%
2013-08-28	0	11.34	11.28	11.34	10.92	11.62	29,149,898	327,035,092	11.219	7.053	7.016	7.053	6.792	7.227	46,868,083	6.9778	-0.70%
2013-08-27	0	11.42	11.42	11.44	10.20	11.48	42,669,673	468,058,903	10.969	7.103	7.103	7.115	6.344	7.140	68,605,584	6.8225	9.60%
2013-08-26	0	10.42	10.40	10.42	10.30	10.46	9,405,350	97,716,468	10.390	6.481	6.468	6.481	6.406	6.506	15,122,205	6.4618	0.77%
2013-08-23	0	10.34	10.32	10.34	10.22	10.40	9,273,408	95,360,331	10.283	6.431	6.419	6.431	6.356	6.468	14,910,064	6.3957	0.39%
2013-08-22	0	10.30	10.26	10.30	10.10	10.34	15,385,224	157,549,355	10.240	6.406	6.381	6.406	6.282	6.431	24,736,826	6.3690	0.19%
2013-08-21	0	10.28	10.30	10.32	10.20	10.48	16,247,084	167,180,321	10.290	6.394	6.406	6.419	6.344	6.518	26,122,550	6.3998	-1.15%
2013-08-20	0	10.40	10.36	10.38	10.34	10.94	15,305,451	161,912,212	10.579	6.468	6.443	6.456	6.431	6.804	24,608,564	6.5795	-4.59%
2013-08-19	0	10.90	10.88	10.90	10.68	10.98	7,658,321	83,354,924	10.884	6.779	6.767	6.779	6.642	6.829	12,313,279	6.7695	1.49%
2013-08-16	0	10.74	10.72	10.74	10.48	10.74	7,298,198	77,835,579	10.665	6.680	6.667	6.680	6.518	6.680	11,734,262	6.6332	1.32%
2013-08-15	0	10.60	10.60	10.62	10.50	10.68	10,776,621	114,146,086	10.592	6.593	6.593	6.605	6.531	6.642	17,326,975	6.5878	-0.19%
2013-08-13	0	10.62	10.60	10.62	10.30	10.66	13,194,864	139,017,688	10.536	6.605	6.593	6.605	6.406	6.630	21,215,099	6.5528	0.95%
2013-08-12	0	10.52	10.50	10.52	10.24	10.56	16,195,955	170,042,916	10.499	6.543	6.531	6.543	6.369	6.568	26,040,344	6.5300	1.54%
2013-08-09	0	10.36	10.34	10.36	10.20	10.42	3,868,000	39,892,362	10.313	6.443	6.431	6.443	6.344	6.481	6,219,087	6.4145	0.00%
2013-08-08	0	10.36	10.34	10.38	10.18	10.44	8,015,819	82,879,863	10.340	6.443	6.431	6.456	6.332	6.493	12,888,075	6.4307	1.37%
2013-08-07	0	10.22	10.20	10.26	10.10	10.30	9,579,532	97,705,619	10.199	6.356	6.344	6.381	6.282	6.406	15,402,260	6.3436	-1.54%
2013-08-06	0	10.38	10.34	10.38	10.08	10.40	37,441,047	381,463,457	10.188	6.456	6.431	6.456	6.269	6.468	60,198,842	6.3367	2.17%
2013-08-05	0	10.16	10.14	10.16	10.04	10.50	20,813,102	211,355,250	10.155	6.319	6.307	6.319	6.244	6.531	33,463,931	6.3159	-3.24%
2013-08-02	0	10.50	10.48	10.50	10.42	10.54	7,104,847	74,518,850	10.489	6.531	6.518	6.531	6.481	6.555	11,423,387	6.5234	0.57%
2013-08-01	0	10.44	10.44	10.46	10.38	10.56	8,714,890	91,193,386	10.464	6.493	6.493	6.506	6.456	6.568	14,012,062	6.5082	-0.57%
2013-07-31	0	10.50	10.48	10.50	10.48	10.72	7,395,036	78,057,296	10.555	6.531	6.518	6.531	6.518	6.667	11,889,961	6.5650	-0.57%
2013-07-30	0	10.56	10.52	10.56	10.38	10.66	11,199,181	118,092,646	10.545	6.568	6.543	6.568	6.456	6.630	18,006,380	6.5584	0.00%
2013-07-29	0	10.56	10.56	10.58	10.52	10.72	11,709,876	123,790,241	10.571	6.568	6.568	6.580	6.543	6.667	18,827,491	6.5750	-0.56%
2013-07-26	0	10.62	10.58	10.62	10.52	10.66	8,342,428	88,658,234	10.627	6.605	6.580	6.605	6.543	6.630	13,413,207	6.6098	-0.38%
2013-07-25	0	10.66	10.64	10.66	10.52	10.74	9,935,600	105,862,359	10.655	6.630	6.618	6.630	6.543	6.680	15,974,757	6.6269	-0.37%
2013-07-24	0	10.70	10.68	10.70	10.60	10.78	6,340,677	67,814,142	10.695	6.655	6.642	6.655	6.593	6.705	10,194,731	6.6519	-0.19%
2013-07-23	0	10.72	10.70	10.76	10.36	10.76	19,819,890	209,232,067	10.557	6.667	6.655	6.692	6.443	6.692	31,867,015	6.5658	3.88%
2013-07-22	0	10.32	10.30	10.32	10.22	10.40	13,615,680	140,409,264	10.312	6.419	6.406	6.419	6.356	6.468	21,891,700	6.4138	1.57%
2013-07-19	0	10.16	10.14	10.18	10.16	10.52	16,651,106	170,359,270	10.231	6.319	6.307	6.332	6.319	6.543	26,772,149	6.3633	-3.24%
2013-07-18	0	10.50	10.50	10.52	10.40	10.68	12,693,963	133,422,499	10.511	6.531	6.531	6.543	6.468	6.642	20,409,736	6.5372	-1.13%
2013-07-17	0	10.62	10.62	10.68	10.54	10.74	9,144,086	97,200,810	10.630	6.605	6.605	6.642	6.555	6.680	14,702,137	6.6113	-0.56%
2013-07-16	0	10.68	10.66	10.74	10.52	10.74	10,728,919	114,089,322	10.634	6.642	6.630	6.680	6.543	6.680	17,250,279	6.6138	-0.19%
2013-07-15	0	10.70	10.62	10.68	10.48	10.88	16,254,629	173,133,094	10.651	6.655	6.605	6.642	6.518	6.767	26,134,681	6.6246	-0.93%
2013-07-12	0	10.80	10.74	10.82	10.56	10.82	11,088,004	118,887,478	10.722	6.717	6.680	6.730	6.568	6.730	17,827,626	6.6687	-0.37%
2013-07-11	0	10.84	10.82	10.86	10.64	10.88	12,818,448	137,296,039	10.711	6.742	6.730	6.754	6.618	6.767	20,609,886	6.6617	2.65%
2013-07-10	0	10.56	10.52	10.58	10.40	10.74	11,366,707	119,675,201	10.529	6.568	6.543	6.580	6.468	6.680	18,275,733	6.5483	0.19%
2013-07-09	0	10.54	10.50	10.56	10.40	10.64	11,085,451	116,939,980	10.549	6.555	6.531	6.568	6.468	6.618	17,823,522	6.5610	0.38%
2013-07-08	0	10.50	10.48	10.50	10.02	10.60	9,700,957	101,117,796	10.424	6.531	6.518	6.531	6.232	6.593	15,597,490	6.4830	-0.94%
2013-07-05	0	10.60	10.62	10.66	10.48	10.68	9,493,709	100,288,020	10.564	6.593	6.605	6.630	6.518	6.642	15,264,271	6.5701	2.12%
2013-07-04	0	10.38	10.32	10.40	10.16	10.48	8,791,410	91,045,731	10.356	6.456	6.419	6.468	6.319	6.518	14,135,093	6.4411	0.58%
2013-07-03	0	10.32	10.30	10.36	10.28	10.52	11,204,614	116,009,206	10.354	6.419	6.406	6.443	6.394	6.543	18,015,115	6.4395	-2.46%
2013-07-02	0	10.58	10.54	10.56	10.34	10.70	26,649,234	281,879,168	10.577	6.580	6.555	6.568	6.431	6.655	42,847,440	6.5787	-3.11%
2013-06-28	0	10.92	10.90	10.94	10.42	10.96	22,482,526	240,454,369	10.695	6.792	6.779	6.804	6.481	6.817	36,148,082	6.6519	4.80%
2013-06-27	0	10.42	10.42	10.50	10.18	10.64	19,503,980	203,748,219	10.447	6.481	6.481	6.531	6.332	6.618	31,359,086	6.4973	-0.19%
2013-06-26	0	10.44	10.44	10.50	10.06	10.54	35,735,871	363,994,671	10.186	6.493	6.493	6.531	6.257	6.555	57,457,208	6.3351	3.98%
2013-06-25	0	10.04	10.04	10.08	9.700	10.22	25,246,846	252,263,709	9.9919	6.244	6.244	6.269	6.033	6.356	40,592,638	6.2145	-1.18%
2013-06-24	0	10.16	10.12	10.16	9.900	10.38	23,463,628	238,493,165	10.164	6.319	6.294	6.319	6.157	6.456	37,725,527	6.3218	1.20%
2013-06-21	0	10.04	9.990	10.04	9.630	10.22	29,150,351	291,850,141	10.012	6.244	6.213	6.244	5.989	6.356	46,868,811	6.2270	-1.57%
2013-06-20	0	10.20	10.16	10.24	10.16	10.44	23,648,107	243,431,842	10.294	6.344	6.319	6.369	6.319	6.493	38,022,138	6.4024	-1.54%
2013-06-19	0	10.36	10.34	10.36	10.28	10.56	23,650,378	245,681,691	10.388	6.443	6.431	6.443	6.394	6.568	38,025,789	6.4609	-0.96%
2013-06-18	0	10.46	10.44	10.46	10.40	10.60	17,005,018	178,751,417	10.512	6.506	6.493	6.506	6.468	6.593	27,341,179	6.5378	-1.69%
2013-06-17	0	10.64	10.62	10.64	10.60	10.80	15,146,975	161,615,100	10.670	6.618	6.605	6.618	6.593	6.717	24,353,762	6.6361	-1.66%
2013-06-14	0	10.82	10.80	10.84	10.20	10.94	17,867,670	189,949,912	10.631	6.730	6.717	6.742	6.344	6.804	28,728,177	6.6120	2.85%
2013-06-13	0	10.52	10.50	10.54	10.30	10.82	20,911,899	220,894,656	10.563	6.543	6.531	6.555	6.406	6.730	33,622,780	6.5698	-2.95%
2013-06-11	0	10.84	10.84	10.86	10.76	11.14	14,822,319	161,566,426	10.900	6.742	6.742	6.754	6.692	6.929	23,831,770	6.7795	-1.99%
2013-06-10	0	11.06	11.04	11.08	10.72	11.18	9,252,032	101,898,870	11.014	6.879	6.866	6.891	6.667	6.953	14,875,695	6.8500	1.28%
2013-06-07	0	10.92	10.92	10.94	10.70	11.14	11,962,434	130,730,487	10.928	6.792	6.792	6.804	6.655	6.929	19,233,561	6.7970	-1.44%
2013-06-06	0	11.08	11.04	11.08	11.02	11.18	13,546,981	150,200,149	11.087	6.891	6.866	6.891	6.854	6.953	21,781,244	6.8958	-0.89%
2013-06-05	0	11.18	11.18	11.20	11.12	11.22	24,151,885	269,605,218	11.163	6.953	6.953	6.966	6.916	6.978	38,832,127	6.9428	0.36%
2013-06-04	0	11.14	11.14	11.16	11.12	11.34	17,835,422	199,170,602	11.167	6.929	6.929	6.941	6.916	7.053	28,676,328	6.9455	-1.76%
2013-06-03	0	11.34	11.30	11.36	11.22	11.52	18,250,675	207,386,197	11.363	7.053	7.028	7.065	6.978	7.165	29,343,984	7.0674	-1.22%
2013-05-31	0	11.48	11.44	11.50	11.40	11.86	16,153,140	186,385,207	11.539	7.140	7.115	7.152	7.090	7.376	25,971,504	7.1765	-3.37%
2013-05-30	0	11.88	11.88	11.92	11.62	11.92	7,580,000	89,405,847	11.795	7.389	7.389	7.414	7.227	7.414	12,187,352	7.3360	1.89%
2013-05-29	0	11.66	11.62	11.68	11.62	11.92	9,070,283	106,356,935	11.726	7.252	7.227	7.264	7.227	7.414	14,583,474	7.2930	-1.19%
2013-05-28	0	11.80	11.78	11.80	11.62	11.90	6,855,000	80,352,710	11.722	7.339	7.327	7.339	7.227	7.401	11,021,675	7.2904	0.68%
2013-05-27	0	11.72	11.70	11.72	11.56	11.76	2,431,932	28,464,184	11.704	7.289	7.277	7.289	7.190	7.314	3,910,133	7.2796	0.86%
2013-05-24	0	11.62	11.62	11.64	11.52	11.72	10,999,961	127,902,365	11.628	7.227	7.227	7.240	7.165	7.289	17,686,068	7.2318	0.00%
2013-05-23	0	11.62	11.58	11.62	11.58	11.90	16,881,677	198,494,363	11.758	7.227	7.202	7.227	7.202	7.401	27,142,868	7.3129	-3.65%
2013-05-22	0	12.06	12.02	12.04	11.94	12.36	7,501,225	90,216,564	12.027	7.501	7.476	7.488	7.426	7.687	12,060,695	7.4802	-1.63%
2013-05-21	0	12.26	12.26	12.32	12.02	12.32	9,595,035	117,396,547	12.235	7.625	7.625	7.663	7.476	7.663	15,427,186	7.6097	1.32%
2013-05-20	0	12.10	12.08	12.10	12.08	12.48	12,046,494	146,729,102	12.180	7.526	7.513	7.526	7.513	7.762	19,368,715	7.5756	0.50%
2013-05-16	0	12.04	12.02	12.04	11.84	12.08	11,571,939	138,664,869	11.983	7.488	7.476	7.488	7.364	7.513	18,605,712	7.4528	0.33%
2013-05-15	0	12.00	11.98	12.00	11.78	12.16	7,124,416	85,207,898	11.960	7.463	7.451	7.463	7.327	7.563	11,454,850	7.4386	0.84%
2013-05-14	0	11.90	11.90	11.94	11.82	12.02	13,728,154	162,550,495	11.841	7.401	7.401	7.426	7.352	7.476	22,072,539	7.3644	2.23%
2013-05-13	0	11.64	11.62	11.64	11.50	11.76	12,585,905	146,257,468	11.621	7.240	7.227	7.240	7.152	7.314	20,235,997	7.2276	0.52%
2013-05-10	0	11.58	11.56	11.58	11.44	11.84	32,711,795	379,388,200	11.598	7.202	7.190	7.202	7.115	7.364	52,595,008	7.2134	-2.53%
2013-05-09	0	11.88	11.86	11.88	11.78	12.14	16,842,500	200,537,513	11.907	7.389	7.376	7.389	7.327	7.551	27,079,878	7.4054	-1.66%
2013-05-08	0	12.08	12.06	12.08	11.98	12.30	15,274,410	184,123,567	12.054	7.513	7.501	7.513	7.451	7.650	24,558,656	7.4973	-1.31%
2013-05-07	0	12.24	12.20	12.24	12.00	12.30	7,412,618	89,859,394	12.123	7.613	7.588	7.613	7.463	7.650	11,918,230	7.5397	0.33%
2013-05-06	0	12.20	12.20	12.22	12.16	12.34	5,608,073	68,571,502	12.227	7.588	7.588	7.600	7.563	7.675	9,016,828	7.6048	0.83%
2013-05-03	0	12.10	12.10	12.12	12.06	12.34	7,217,378	87,989,082	12.191	7.526	7.526	7.538	7.501	7.675	11,604,317	7.5824	0.17%
2013-05-02	0	12.08	12.08	12.10	12.00	12.20	5,242,940	63,462,423	12.104	7.513	7.513	7.526	7.463	7.588	8,429,757	7.5284	-0.56%
2013-04-30	0	12.30	12.26	12.30	12.16	12.52	8,761,589	108,334,541	12.365	7.556	7.531	7.556	7.470	7.691	14,263,410	7.5953	0.49%
2013-04-29	0	12.24	12.22	12.26	11.98	12.50	6,355,000	77,452,053	12.188	7.519	7.506	7.531	7.359	7.678	10,345,608	7.4865	-1.13%
2013-04-26	0	12.38	12.38	12.42	12.04	12.52	23,253,175	287,420,553	12.361	7.605	7.605	7.629	7.396	7.691	37,854,955	7.5927	3.00%
2013-04-25	0	12.02	12.06	12.08	11.76	12.10	13,438,250	160,698,435	11.958	7.384	7.408	7.420	7.224	7.433	21,876,770	7.3456	-0.17%
2013-04-24	0	12.04	12.04	12.06	11.60	12.06	6,250,630	74,383,084	11.900	7.396	7.396	7.408	7.126	7.408	10,175,699	7.3099	3.79%
2013-04-23	0	11.60	11.56	11.60	11.52	12.02	12,175,792	142,263,345	11.684	7.126	7.101	7.126	7.076	7.384	19,821,554	7.1772	-2.52%
2013-04-22	0	11.90	11.88	11.92	11.72	11.92	8,478,000	100,375,682	11.840	7.310	7.298	7.322	7.199	7.322	13,801,742	7.2727	2.06%
2013-04-19	0	11.66	11.64	11.66	11.26	11.68	16,620,076	189,634,942	11.410	7.162	7.150	7.162	6.917	7.175	27,056,616	7.0088	3.55%
2013-04-18	0	11.26	11.26	11.28	11.14	11.44	10,070,178	114,264,905	11.347	6.917	6.917	6.929	6.843	7.027	16,393,724	6.9700	-1.40%
2013-04-17	0	11.42	11.38	11.44	11.38	11.76	14,324,037	165,437,749	11.550	7.015	6.990	7.027	6.990	7.224	23,318,785	7.0946	-0.17%
2013-04-16	0	11.44	11.34	11.44	11.02	11.46	14,064,068	158,586,278	11.276	7.027	6.966	7.027	6.769	7.040	22,895,569	6.9265	2.88%
2013-04-15	0	11.12	11.12	11.14	11.12	11.58	8,942,982	100,263,871	11.212	6.831	6.831	6.843	6.831	7.113	14,558,708	6.8869	-2.63%
2013-04-12	0	11.42	11.40	11.48	11.26	11.70	14,001,074	159,836,957	11.416	7.015	7.003	7.052	6.917	7.187	22,793,018	7.0125	0.88%
2013-04-11	0	11.32	11.30	11.32	11.30	11.50	9,400,890	107,079,838	11.390	6.954	6.941	6.954	6.941	7.064	15,304,158	6.9968	-0.35%
2013-04-10	0	11.36	11.32	11.40	11.26	11.70	17,070,638	194,960,952	11.421	6.978	6.954	7.003	6.917	7.187	27,790,108	7.0155	-1.90%
2013-04-09	0	11.58	11.56	11.58	11.40	11.72	12,338,684	142,423,017	11.543	7.113	7.101	7.113	7.003	7.199	20,086,734	7.0904	3.02%
2013-04-08	0	11.24	11.22	11.24	11.18	11.50	9,015,920	101,732,089	11.284	6.904	6.892	6.904	6.868	7.064	14,677,447	6.9312	-2.94%
2013-04-05	0	11.58	11.56	11.58	11.56	12.00	10,625,813	124,664,653	11.732	7.113	7.101	7.113	7.101	7.371	17,298,269	7.2068	-2.53%
2013-04-03	0	11.88	11.84	11.88	11.74	12.24	7,930,395	94,430,866	11.908	7.298	7.273	7.298	7.212	7.519	12,910,269	7.3144	1.19%
2013-04-02	0	11.74	11.72	11.76	11.72	11.98	6,052,961	71,458,087	11.806	7.212	7.199	7.224	7.199	7.359	9,853,905	7.2518	-1.34%
2013-03-28	0	11.90	11.88	11.90	11.88	12.08	11,294,327	135,169,399	11.968	7.310	7.298	7.310	7.298	7.420	18,386,575	7.3515	-0.34%
2013-03-27	0	11.94	11.90	11.96	11.56	11.96	15,530,911	184,411,323	11.874	7.334	7.310	7.347	7.101	7.347	25,283,513	7.2937	2.23%
2013-03-26	0	11.68	11.68	11.70	11.40	11.70	10,149,389	117,581,207	11.585	7.175	7.175	7.187	7.003	7.187	16,522,676	7.1164	2.46%
2013-03-25	0	11.40	11.38	11.40	11.38	11.60	15,003,010	172,200,336	11.478	7.003	6.990	7.003	6.990	7.126	24,424,117	7.0504	-0.87%
2013-03-22	0	11.50	11.48	11.52	11.42	12.18	4,908,546	56,978,949	11.608	7.064	7.052	7.076	7.015	7.482	7,990,857	7.1305	0.00%
2013-03-21	0	11.50	11.48	11.50	11.34	11.52	9,250,180	105,726,630	11.430	7.064	7.052	7.064	6.966	7.076	15,058,810	7.0209	0.52%
2013-03-20	0	11.44	11.40	11.46	11.40	11.88	22,875,876	262,898,241	11.492	7.027	7.003	7.040	7.003	7.298	37,240,732	7.0594	-3.70%
2013-03-19	0	11.88	11.82	11.84	11.62	11.92	13,862,913	162,976,034	11.756	7.298	7.261	7.273	7.138	7.322	22,568,099	7.2215	1.19%
2013-03-18	0	11.74	11.70	11.76	11.44	11.82	18,952,218	221,259,859	11.675	7.212	7.187	7.224	7.027	7.261	30,853,222	7.1714	1.21%
2013-03-15	0	11.60	11.56	11.62	11.32	11.70	20,714,638	238,898,621	11.533	7.126	7.101	7.138	6.954	7.187	33,722,350	7.0843	3.20%
2013-03-14	0	11.24	11.24	11.28	11.24	11.48	20,136,967	229,101,717	11.377	6.904	6.904	6.929	6.904	7.052	32,781,931	6.9887	-2.09%
2013-03-13	0	11.48	11.48	11.50	11.42	11.62	17,322,300	199,301,507	11.506	7.052	7.052	7.064	7.015	7.138	28,199,800	7.0675	-0.17%
2013-03-12	0	11.50	11.50	11.52	11.44	11.70	27,387,442	317,854,066	11.606	7.064	7.064	7.076	7.027	7.187	44,585,326	7.1291	-0.69%
2013-03-11	0	11.58	11.56	11.58	11.46	11.90	23,593,434	273,285,773	11.583	7.113	7.101	7.113	7.040	7.310	38,408,879	7.1152	-4.30%
2013-03-08	0	12.10	12.08	12.12	11.28	12.12	27,901,995	329,451,410	11.807	7.433	7.420	7.445	6.929	7.445	45,422,992	7.2530	6.33%
2013-03-07	0	11.38	11.36	11.38	11.04	11.40	62,442,929	698,196,352	11.181	6.990	6.978	6.990	6.782	7.003	101,653,829	6.8684	-1.04%
2013-03-06	0	11.50	11.50	11.52	10.90	11.66	58,777,605	663,993,260	11.297	7.064	7.064	7.076	6.696	7.162	95,686,873	6.9392	0.17%
2013-03-05	0	11.48	11.42	11.48	11.08	11.68	25,097,736	286,220,299	11.404	7.052	7.015	7.052	6.806	7.175	40,857,804	7.0053	3.61%
2013-03-04	0	11.08	11.16	11.18	10.88	11.20	22,960,410	254,401,456	11.080	6.806	6.855	6.868	6.683	6.880	37,378,349	6.8061	1.09%
2013-03-01	0	10.96	10.90	10.96	10.76	11.00	12,724,226	138,810,348	10.909	6.732	6.696	6.732	6.610	6.757	20,714,376	6.7012	0.74%
2013-02-28	0	10.88	10.86	10.88	10.50	10.94	19,098,213	205,488,046	10.760	6.683	6.671	6.683	6.450	6.720	31,090,894	6.6093	2.06%
2013-02-27	0	10.66	10.62	10.72	10.46	10.72	14,986,051	158,602,184	10.583	6.548	6.524	6.585	6.425	6.585	24,396,509	6.5010	0.38%
2013-02-26	0	10.62	10.60	10.64	10.48	10.70	14,527,078	154,217,495	10.616	6.524	6.511	6.536	6.438	6.573	23,649,325	6.5210	0.57%
2013-02-25	0	10.56	10.56	10.58	10.30	10.58	12,234,726	127,598,924	10.429	6.487	6.487	6.499	6.327	6.499	19,917,495	6.4064	2.92%
2013-02-22	0	10.26	10.24	10.26	10.00	10.40	18,433,009	188,324,604	10.217	6.302	6.290	6.302	6.143	6.388	30,007,977	6.2758	1.18%
2013-02-21	0	10.14	10.12	10.14	10.12	10.42	18,216,617	186,109,614	10.217	6.229	6.216	6.229	6.216	6.401	29,655,702	6.2757	-2.87%
2013-02-20	0	10.44	10.40	10.44	10.40	10.78	18,628,000	195,684,487	10.505	6.413	6.388	6.413	6.388	6.622	30,325,412	6.4528	-1.51%
2013-02-19	0	10.60	10.58	10.62	10.58	10.78	5,285,091	56,432,309	10.678	6.511	6.499	6.524	6.499	6.622	8,603,852	6.5590	-1.12%
2013-02-18	0	10.72	10.70	10.72	10.60	10.76	5,706,590	61,129,809	10.712	6.585	6.573	6.585	6.511	6.610	9,290,031	6.5802	0.75%
2013-02-15	0	10.64	10.60	10.64	10.56	11.08	14,576,106	156,010,772	10.703	6.536	6.511	6.536	6.487	6.806	23,729,140	6.5746	-3.10%
2013-02-14	0	10.98	10.94	10.98	10.84	11.20	15,681,144	171,993,067	10.968	6.745	6.720	6.745	6.659	6.880	25,528,084	6.7374	-0.36%
2013-02-08	0	11.02	11.00	11.06	10.64	11.06	27,891,751	303,668,428	10.887	6.769	6.757	6.794	6.536	6.794	45,406,315	6.6878	2.61%
2013-02-07	0	10.74	10.72	10.74	10.40	10.74	13,024,502	138,558,888	10.638	6.597	6.585	6.597	6.388	6.597	21,203,209	6.5348	1.13%
2013-02-06	0	10.62	10.60	10.62	10.40	10.68	11,372,857	120,490,773	10.595	6.524	6.511	6.524	6.388	6.560	18,514,418	6.5079	1.34%
2013-02-05	0	10.48	10.44	10.48	10.38	10.58	13,296,184	139,691,523	10.506	6.438	6.413	6.438	6.376	6.499	21,645,494	6.4536	0.00%
2013-02-04	0	10.48	10.40	10.48	10.32	10.50	9,225,665	96,251,012	10.433	6.438	6.388	6.438	6.339	6.450	15,018,901	6.4087	2.54%
2013-02-01	0	10.22	10.22	10.28	10.16	10.32	15,592,922	159,726,474	10.244	6.278	6.278	6.315	6.241	6.339	25,384,463	6.2923	-0.78%
2013-01-31	0	10.30	10.28	10.38	10.26	10.46	21,886,757	226,299,670	10.340	6.327	6.315	6.376	6.302	6.425	35,630,498	6.3513	-0.39%
2013-01-30	0	10.34	10.36	10.40	10.34	10.54	22,323,539	232,603,982	10.420	6.352	6.364	6.388	6.352	6.474	36,341,556	6.4005	-1.15%
2013-01-29	0	10.46	10.42	10.46	10.42	10.70	12,817,394	135,011,041	10.533	6.425	6.401	6.425	6.401	6.573	20,866,048	6.4704	-2.06%
2013-01-28	0	10.68	10.66	10.68	10.40	10.70	17,900,486	188,118,064	10.509	6.560	6.548	6.560	6.388	6.573	29,141,057	6.4554	2.50%
2013-01-25	0	10.42	10.36	10.46	10.24	10.52	28,361,281	294,425,358	10.381	6.401	6.364	6.425	6.290	6.462	46,170,685	6.3769	0.19%
2013-01-24	0	10.40	10.36	10.40	10.32	10.74	23,165,935	244,438,150	10.552	6.388	6.364	6.388	6.339	6.597	37,712,933	6.4815	-2.44%
2013-01-23	0	10.66	10.68	10.70	10.52	10.70	22,116,747	233,077,608	10.539	6.548	6.560	6.573	6.462	6.573	36,004,910	6.4735	1.33%
2013-01-22	0	10.52	10.50	10.52	10.20	10.52	13,790,899	143,395,291	10.398	6.462	6.450	6.462	6.266	6.462	22,450,864	6.3871	2.94%
2013-01-21	0	10.22	10.20	10.22	10.20	10.52	13,611,530	140,465,196	10.320	6.278	6.266	6.278	6.266	6.462	22,158,860	6.3390	-2.11%
2013-01-18	0	10.44	10.44	10.46	10.28	10.48	16,269,900	169,139,147	10.396	6.413	6.413	6.425	6.315	6.438	26,486,548	6.3859	-0.76%
2013-01-17	0	10.52	10.48	10.54	10.26	10.54	19,832,603	206,554,430	10.415	6.462	6.438	6.474	6.302	6.474	32,286,443	6.3976	1.74%
2013-01-16	0	10.34	10.32	10.34	10.12	10.36	12,943,121	133,050,291	10.280	6.352	6.339	6.352	6.216	6.364	21,070,725	6.3145	1.77%
2013-01-15	0	10.16	10.12	10.18	10.10	10.30	21,845,593	222,941,502	10.205	6.241	6.216	6.253	6.204	6.327	35,563,485	6.2688	-2.12%
2013-01-14	0	10.38	10.36	10.40	10.26	10.46	15,455,592	160,253,213	10.369	6.376	6.364	6.388	6.302	6.425	25,160,897	6.3691	-1.14%
2013-01-11	0	10.50	10.50	10.54	10.36	10.64	17,408,024	182,559,332	10.487	6.450	6.450	6.474	6.364	6.536	28,339,355	6.4419	-0.76%
2013-01-10	0	10.58	10.54	10.56	10.36	10.74	24,870,932	262,413,064	10.551	6.499	6.474	6.487	6.364	6.597	40,488,579	6.4812	1.54%
2013-01-09	0	10.42	10.40	10.44	10.32	10.58	16,574,966	172,648,330	10.416	6.401	6.388	6.413	6.339	6.499	26,983,180	6.3984	-0.19%
2013-01-08	0	10.44	10.40	10.46	10.02	10.50	21,051,273	217,428,220	10.329	6.413	6.388	6.425	6.155	6.450	34,270,374	6.3445	2.55%
2013-01-07	0	10.18	10.14	10.18	10.14	10.44	33,136,935	340,532,037	10.277	6.253	6.229	6.253	6.229	6.413	53,945,201	6.3126	-2.49%
2013-01-04	0	10.44	10.44	10.46	10.26	10.82	34,154,991	356,975,634	10.452	6.413	6.413	6.425	6.302	6.646	55,602,543	6.4201	-1.69%
2013-01-03	0	10.62	10.58	10.64	10.56	10.84	14,501,818	154,981,999	10.687	6.524	6.499	6.536	6.487	6.659	23,608,203	6.5648	-1.67%
2013-01-02	0	10.80	10.74	10.80	10.70	10.84	19,814,046	212,883,515	10.744	6.634	6.597	6.634	6.573	6.659	32,256,233	6.5998	1.12%
2012-12-31	0	10.68	10.68	10.70	10.40	10.76	11,401,018	120,826,196	10.598	6.560	6.560	6.573	6.388	6.610	18,560,262	6.5099	2.50%
2012-12-28	0	10.42	10.40	10.44	10.40	10.76	13,554,545	143,277,354	10.570	6.401	6.388	6.413	6.388	6.610	22,066,092	6.4931	-1.88%
2012-12-27	0	10.62	10.60	10.62	10.60	10.82	9,303,664	99,463,691	10.691	6.524	6.511	6.524	6.511	6.646	15,145,879	6.5670	-1.12%
2012-12-24	0	10.74	10.70	10.76	10.66	10.82	4,341,700	46,485,329	10.707	6.597	6.573	6.610	6.548	6.646	7,068,061	6.5768	-0.19%
2012-12-21	0	10.76	10.68	10.74	10.52	10.78	20,074,713	213,701,760	10.645	6.610	6.560	6.597	6.462	6.622	32,680,585	6.5391	0.00%
2012-12-20	0	10.76	10.74	10.80	10.46	10.80	14,691,569	155,375,387	10.576	6.610	6.597	6.634	6.425	6.634	23,917,108	6.4964	1.32%
2012-12-19	0	10.62	10.58	10.60	10.58	10.82	15,407,260	164,484,723	10.676	6.524	6.499	6.511	6.499	6.646	25,082,215	6.5578	0.76%
2012-12-18	0	10.54	10.50	10.56	10.50	10.78	16,129,560	170,725,516	10.585	6.474	6.450	6.487	6.450	6.622	26,258,082	6.5018	-1.68%
2012-12-17	0	10.72	10.72	10.74	10.70	10.96	11,769,932	127,685,784	10.849	6.585	6.585	6.597	6.573	6.732	19,160,835	6.6639	-1.11%
2012-12-14	0	10.84	10.82	10.84	10.78	11.06	18,880,057	205,602,733	10.890	6.659	6.646	6.659	6.622	6.794	30,735,747	6.6894	-1.28%
2012-12-13	0	10.98	10.94	11.00	10.78	11.14	16,043,805	176,297,468	10.989	6.745	6.720	6.757	6.622	6.843	26,118,477	6.7499	1.10%
2012-12-12	0	10.86	10.84	10.86	10.68	10.88	12,925,800	139,233,584	10.772	6.671	6.659	6.671	6.560	6.683	21,042,528	6.6168	1.88%
2012-12-11	0	10.66	10.66	10.70	10.56	10.74	19,882,193	212,090,950	10.667	6.548	6.548	6.573	6.487	6.597	32,367,173	6.5527	-1.30%
2012-12-10	0	10.80	10.76	10.80	10.70	11.02	16,642,308	179,636,667	10.794	6.634	6.610	6.634	6.573	6.769	27,092,809	6.6304	-1.10%
2012-12-07	0	10.92	10.92	10.96	10.88	11.14	16,323,068	179,261,500	10.982	6.708	6.708	6.732	6.683	6.843	26,573,103	6.7460	-1.80%
2012-12-06	0	11.12	11.12	11.16	11.10	11.56	8,917,266	100,267,029	11.244	6.831	6.831	6.855	6.818	7.101	14,516,844	6.9069	-2.46%
2012-12-05	0	11.40	11.36	11.38	11.06	11.42	8,183,671	92,519,563	11.305	7.003	6.978	6.990	6.794	7.015	13,322,589	6.9446	1.42%
2012-12-04	0	11.24	11.22	11.26	11.04	11.44	7,231,300	81,124,875	11.219	6.904	6.892	6.917	6.782	7.027	11,772,179	6.8912	-1.75%
2012-12-03	0	11.44	11.40	11.42	11.30	11.56	9,825,207	112,236,874	11.423	7.027	7.003	7.015	6.941	7.101	15,994,924	7.0170	1.06%
2012-11-30	0	11.32	11.26	11.32	11.20	11.54	13,138,546	149,205,298	11.356	6.954	6.917	6.954	6.880	7.089	21,388,867	6.9758	-1.22%
2012-11-29	0	11.46	11.46	11.48	11.06	11.48	9,030,434	102,452,015	11.345	7.040	7.040	7.052	6.794	7.052	14,701,075	6.9690	2.14%
2012-11-28	0	11.22	11.16	11.24	11.02	11.26	6,130,914	68,331,494	11.145	6.892	6.855	6.904	6.769	6.917	9,980,808	6.8463	-1.92%
2012-11-27	0	11.44	11.42	11.46	11.24	11.50	9,649,238	109,562,996	11.355	7.027	7.015	7.040	6.904	7.064	15,708,456	6.9748	2.14%
2012-11-26	0	11.20	11.20	11.24	11.20	11.56	7,622,397	86,426,587	11.339	6.880	6.880	6.904	6.880	7.101	12,408,864	6.9649	-0.71%
2012-11-23	0	11.28	11.22	11.28	11.12	11.32	11,124,000	124,969,862	11.234	6.929	6.892	6.929	6.831	6.954	18,109,291	6.9009	0.53%
2012-11-22	0	11.22	11.22	11.26	10.90	11.26	15,076,600	167,849,622	11.133	6.892	6.892	6.917	6.696	6.917	24,543,918	6.8387	2.56%
2012-11-21	0	10.94	10.94	10.98	10.64	10.98	7,460,300	80,754,151	10.825	6.720	6.720	6.745	6.536	6.745	12,144,979	6.6492	2.82%
2012-11-20	0	10.64	10.62	10.64	10.60	11.00	10,810,395	115,969,724	10.728	6.536	6.524	6.536	6.511	6.757	17,598,759	6.5897	-1.48%
2012-11-19	0	10.80	10.80	10.82	10.32	10.84	11,857,012	125,378,814	10.574	6.634	6.634	6.646	6.339	6.659	19,302,597	6.4954	3.65%
2012-11-16	0	10.42	10.38	10.48	10.32	10.80	10,930,277	113,969,081	10.427	6.401	6.376	6.438	6.339	6.634	17,793,920	6.4049	-2.25%
2012-11-15	0	10.66	10.64	10.66	10.56	10.78	14,229,687	152,032,860	10.684	6.548	6.536	6.548	6.487	6.622	23,165,188	6.5630	-1.84%
2012-11-14	0	10.86	10.80	10.86	10.76	10.98	7,645,168	83,095,455	10.869	6.671	6.634	6.671	6.610	6.745	12,445,934	6.6765	-1.09%
2012-11-13	0	10.98	10.94	11.02	10.88	11.06	11,092,051	121,653,243	10.968	6.745	6.720	6.769	6.683	6.794	18,057,280	6.7371	-0.36%
2012-11-12	0	11.02	10.96	10.98	10.86	11.16	7,989,929	87,978,856	11.011	6.769	6.732	6.745	6.671	6.855	13,007,187	6.7639	2.23%
2012-11-09	0	10.78	10.76	10.82	10.72	11.10	13,923,049	151,338,493	10.870	6.622	6.610	6.646	6.585	6.818	22,665,997	6.6769	-0.19%
2012-11-08	0	10.80	10.80	10.82	10.72	11.18	18,996,757	207,654,124	10.931	6.634	6.634	6.646	6.585	6.868	30,925,729	6.7146	-2.70%
2012-11-07	0	11.10	11.08	11.14	10.94	11.48	15,086,598	167,415,598	11.097	6.818	6.806	6.843	6.720	7.052	24,560,194	6.8165	-2.97%
2012-11-06	0	11.44	11.42	11.44	11.00	11.56	11,758,313	134,310,288	11.423	7.027	7.015	7.027	6.757	7.101	19,141,920	7.0166	1.96%
2012-11-05	0	11.22	11.20	11.26	11.08	11.68	20,503,485	231,967,079	11.314	6.892	6.880	6.917	6.806	7.175	33,378,603	6.9496	-1.58%
2012-11-02	0	11.40	11.36	11.40	10.98	11.64	22,226,108	253,011,103	11.384	7.003	6.978	7.003	6.745	7.150	36,182,944	6.9926	4.01%
2012-11-01	0	10.96	10.94	10.96	10.54	10.98	14,356,173	154,164,406	10.739	6.732	6.720	6.732	6.474	6.745	23,371,100	6.5964	3.40%
2012-10-31	0	10.60	10.54	10.60	10.38	10.68	7,657,506	80,610,098	10.527	6.511	6.474	6.511	6.376	6.560	12,466,020	6.4664	0.00%
2012-10-30	0	10.60	10.56	10.64	10.22	10.64	11,172,689	117,060,773	10.477	6.511	6.487	6.536	6.278	6.536	18,188,555	6.4360	4.13%
2012-10-29	0	10.18	10.18	10.20	10.14	10.22	6,793,026	69,153,074	10.180	6.253	6.253	6.266	6.229	6.278	11,058,692	6.2533	0.39%
2012-10-26	0	10.14	10.14	10.18	10.10	10.42	8,399,177	85,823,754	10.218	6.229	6.229	6.253	6.204	6.401	13,673,422	6.2767	-0.98%
2012-10-25	0	10.24	10.18	10.26	9.880	10.26	10,240,147	103,760,798	10.133	6.290	6.253	6.302	6.069	6.302	16,670,425	6.2242	3.43%
2012-10-24	0	9.900	9.890	9.900	9.800	10.00	15,250,932	150,483,685	9.8672	6.081	6.075	6.081	6.020	6.143	24,827,721	6.0611	-1.00%
2012-10-22	0	10.00	9.980	10.00	9.810	10.08	5,926,157	59,273,129	10.002	6.143	6.130	6.143	6.026	6.192	9,647,474	6.1439	0.81%
2012-10-19	0	9.920	9.900	9.950	9.900	10.24	16,019,956	159,824,187	9.9766	6.094	6.081	6.112	6.081	6.290	26,079,652	6.1283	-2.55%
2012-10-18	0	10.18	10.16	10.18	10.16	10.56	10,805,825	111,643,334	10.332	6.253	6.241	6.253	6.241	6.487	17,591,319	6.3465	-2.49%
2012-10-17	0	10.44	10.42	10.44	10.34	10.70	12,673,027	132,800,868	10.479	6.413	6.401	6.413	6.352	6.573	20,631,027	6.4369	0.97%
2012-10-16	0	10.34	10.32	10.34	9.990	10.38	8,487,660	86,976,442	10.247	6.352	6.339	6.352	6.137	6.376	13,817,467	6.2947	3.19%
2012-10-15	0	10.02	10.02	10.04	9.930	10.18	5,170,934	51,804,722	10.018	6.155	6.155	6.167	6.100	6.253	8,418,011	6.1540	-1.57%
2012-10-12	0	10.18	10.18	10.20	10.02	10.20	10,391,600	105,582,214	10.160	6.253	6.253	6.266	6.155	6.266	16,916,982	6.2412	1.39%
2012-10-11	0	10.04	10.00	10.06	9.720	10.06	6,768,773	67,250,179	9.9354	6.167	6.143	6.180	5.971	6.180	11,019,209	6.1030	1.93%
2012-10-10	0	9.850	9.850	9.880	9.840	10.06	6,027,128	59,807,292	9.9230	6.051	6.051	6.069	6.044	6.180	9,811,850	6.0954	-1.89%
2012-10-09	0	10.04	10.02	10.06	9.940	10.14	9,280,603	93,221,042	10.045	6.167	6.155	6.180	6.106	6.229	15,108,337	6.1702	0.80%
2012-10-08	0	9.960	9.940	9.950	9.850	9.990	7,722,931	76,787,649	9.9428	6.118	6.106	6.112	6.051	6.137	12,572,529	6.1076	0.10%
2012-10-05	0	9.950	9.940	9.950	9.820	10.00	6,680,374	66,471,554	9.9503	6.112	6.106	6.112	6.032	6.143	10,875,300	6.1122	-0.10%
2012-10-04	0	9.960	9.930	9.950	9.930	10.04	12,311,443	122,987,743	9.9897	6.118	6.100	6.112	6.100	6.167	20,042,387	6.1364	-1.19%
2012-10-03	0	10.08	10.02	10.10	9.940	10.10	17,039,323	170,453,807	10.004	6.192	6.155	6.204	6.106	6.204	27,739,129	6.1449	1.92%
2012-09-28	0	9.890	9.900	9.910	9.770	10.08	15,510,508	153,180,275	9.8759	6.075	6.081	6.087	6.001	6.192	25,250,297	6.0665	1.02%
2012-09-27	0	9.790	9.780	9.800	9.560	9.900	17,343,258	169,673,725	9.7833	6.014	6.008	6.020	5.872	6.081	28,233,919	6.0096	0.51%
2012-09-26	0	9.740	9.720	9.740	9.670	9.880	9,842,910	95,823,146	9.7352	5.983	5.971	5.983	5.940	6.069	16,023,744	5.9801	-0.41%
2012-09-25	0	9.780	9.790	9.800	9.670	9.800	8,370,860	81,773,440	9.7688	6.008	6.014	6.020	5.940	6.020	13,627,323	6.0007	0.82%
2012-09-24	0	9.700	9.680	9.700	9.480	9.720	20,124,809	193,973,866	9.6385	5.958	5.946	5.958	5.823	5.971	32,762,139	5.9207	0.31%
2012-09-21	0	9.670	9.610	9.620	9.490	9.720	16,966,017	163,798,029	9.6545	5.940	5.903	5.909	5.829	5.971	27,619,790	5.9305	0.94%
2012-09-20	0	9.580	9.540	9.600	9.420	9.670	13,032,794	124,708,571	9.5688	5.885	5.860	5.897	5.786	5.940	21,216,708	5.8778	1.81%
2012-09-19	0	9.410	9.380	9.440	9.380	9.530	13,124,105	123,847,406	9.4366	5.780	5.762	5.799	5.762	5.854	21,365,358	5.7966	-0.32%
2012-09-18	0	9.440	9.410	9.450	9.400	9.550	12,275,813	116,041,884	9.4529	5.799	5.780	5.805	5.774	5.866	19,984,383	5.8066	0.21%
2012-09-17	0	9.420	9.420	9.450	9.280	9.460	18,977,936	178,322,616	9.3963	5.786	5.786	5.805	5.700	5.811	30,895,089	5.7719	0.43%
2012-09-14	0	9.380	9.380	9.410	9.330	9.500	23,152,933	217,492,525	9.3937	5.762	5.762	5.780	5.731	5.836	37,691,767	5.7703	-0.32%
2012-09-13	0	9.410	9.400	9.430	9.310	9.490	14,329,140	134,429,136	9.3815	5.780	5.774	5.793	5.719	5.829	23,327,092	5.7628	-1.05%
2012-09-12	0	9.580	9.560	9.580	9.510	9.780	10,758,337	103,922,562	9.6597	5.842	5.830	5.842	5.799	5.964	17,642,369	5.8905	0.21%
2012-09-11	0	9.560	9.540	9.560	9.420	9.800	13,486,078	129,425,307	9.5970	5.830	5.818	5.830	5.744	5.976	22,115,534	5.8522	-1.85%
2012-09-10	0	9.740	9.770	9.790	9.420	9.790	14,262,808	137,801,531	9.6616	5.939	5.958	5.970	5.744	5.970	23,389,277	5.8917	2.74%
2012-09-07	0	9.480	9.450	9.500	9.210	9.500	16,523,107	154,917,536	9.3758	5.781	5.763	5.793	5.616	5.793	27,095,894	5.7174	2.93%
2012-09-06	0	9.210	9.200	9.210	9.150	9.310	11,154,322	102,710,388	9.2081	5.616	5.610	5.616	5.580	5.677	18,291,737	5.6151	-0.22%
2012-09-05	0	9.230	9.220	9.230	9.220	9.460	11,517,796	107,070,298	9.2961	5.628	5.622	5.628	5.622	5.769	18,887,790	5.6688	-2.12%
2012-09-04	0	9.430	9.410	9.420	9.410	9.610	5,946,500	56,433,639	9.4902	5.750	5.738	5.744	5.738	5.860	9,751,540	5.7872	-0.84%
2012-09-03	0	9.510	9.500	9.520	9.400	9.540	6,743,457	63,875,506	9.4722	5.799	5.793	5.805	5.732	5.818	11,058,453	5.7762	-0.94%
2012-08-31	0	9.600	9.600	9.640	9.380	9.680	11,586,971	110,480,851	9.5349	5.854	5.854	5.878	5.720	5.903	19,001,229	5.8144	1.16%
2012-08-30	0	9.490	9.470	9.480	9.380	9.560	18,030,308	171,179,080	9.4940	5.787	5.775	5.781	5.720	5.830	29,567,521	5.7894	-1.96%
2012-08-29	0	9.680	9.660	9.700	9.620	10.20	29,029,773	284,468,867	9.7992	5.903	5.891	5.915	5.866	6.220	47,605,311	5.9756	-4.54%
2012-08-28	0	10.14	10.12	10.14	9.950	10.16	10,383,735	104,203,386	10.035	6.183	6.171	6.183	6.068	6.196	17,028,068	6.1195	2.94%
2012-08-27	0	9.850	9.830	9.860	9.820	10.04	5,639,000	55,804,630	9.8962	6.007	5.994	6.013	5.988	6.122	9,247,277	6.0347	-1.40%
2012-08-24	0	9.990	9.980	10.00	9.800	10.16	14,915,120	149,108,014	9.9971	6.092	6.086	6.098	5.976	6.196	24,458,990	6.0962	-0.10%
2012-08-23	0	10.00	10.00	10.04	9.700	10.04	15,626,503	154,578,315	9.8921	6.098	6.098	6.122	5.915	6.122	25,625,572	6.0322	4.06%
2012-08-22	0	9.610	9.600	9.620	9.480	9.800	10,227,678	98,883,240	9.6682	5.860	5.854	5.866	5.781	5.976	16,772,153	5.8957	-0.21%
2012-08-21	0	9.630	9.620	9.640	9.430	9.680	10,750,510	102,876,096	9.5694	5.872	5.866	5.878	5.750	5.903	17,629,534	5.8354	1.26%
2012-08-20	0	9.510	9.510	9.520	9.220	9.600	10,964,579	103,856,595	9.4720	5.799	5.799	5.805	5.622	5.854	17,980,581	5.7760	2.70%
2012-08-17	0	9.260	9.240	9.260	9.190	9.350	10,002,343	92,391,905	9.2370	5.647	5.635	5.647	5.604	5.702	16,402,631	5.6327	0.33%
2012-08-16	0	9.230	9.220	9.230	9.210	9.350	7,837,840	72,656,747	9.2700	5.628	5.622	5.628	5.616	5.702	12,853,108	5.6529	-0.32%
2012-08-15	0	9.260	9.240	9.250	9.240	9.350	8,837,652	81,941,335	9.2718	5.647	5.635	5.641	5.635	5.702	14,492,679	5.6540	-1.38%
2012-08-14	0	9.390	9.390	9.400	9.230	9.400	10,400,456	96,710,493	9.2987	5.726	5.726	5.732	5.628	5.732	17,055,488	5.6703	1.51%
2012-08-13	0	9.250	9.230	9.240	9.200	9.450	7,829,595	72,566,748	9.2683	5.641	5.628	5.635	5.610	5.763	12,839,587	5.6518	-2.53%
2012-08-10	0	9.490	9.470	9.490	9.360	9.500	6,781,187	64,117,732	9.4552	5.787	5.775	5.787	5.708	5.793	11,120,325	5.7658	1.50%
2012-08-09	0	9.350	9.340	9.360	9.240	9.370	8,640,520	80,687,234	9.3382	5.702	5.696	5.708	5.635	5.714	14,169,406	5.6945	1.08%
2012-08-08	0	9.250	9.220	9.250	9.150	9.630	20,211,729	188,310,409	9.3169	5.641	5.622	5.641	5.580	5.872	33,144,787	5.6814	-3.65%
2012-08-07	0	9.600	9.590	9.610	9.360	9.640	11,608,862	110,927,769	9.5554	5.854	5.848	5.860	5.708	5.878	19,037,127	5.8269	1.37%
2012-08-06	0	9.470	9.450	9.470	9.410	9.630	8,683,437	82,436,895	9.4936	5.775	5.763	5.775	5.738	5.872	14,239,785	5.7892	1.07%
2012-08-03	0	9.370	9.360	9.370	9.310	9.470	6,773,882	63,574,851	9.3853	5.714	5.708	5.714	5.677	5.775	11,108,346	5.7232	-1.37%
2012-08-02	0	9.500	9.490	9.500	9.470	9.670	7,876,521	75,176,624	9.5444	5.793	5.787	5.793	5.775	5.897	12,916,540	5.8202	-0.63%
2012-08-01	0	9.560	9.550	9.560	9.350	9.640	10,898,993	103,935,932	9.5363	5.830	5.824	5.830	5.702	5.878	17,873,028	5.8152	1.49%
2012-07-31	0	9.420	9.410	9.440	9.310	9.450	11,795,349	110,829,713	9.3961	5.744	5.738	5.757	5.677	5.763	19,342,944	5.7297	0.64%
2012-07-30	0	9.360	9.350	9.380	9.160	9.390	12,066,194	111,936,259	9.2768	5.708	5.702	5.720	5.586	5.726	19,787,097	5.6570	1.08%
2012-07-27	0	9.260	9.250	9.260	9.070	9.320	10,191,003	93,977,858	9.2216	5.647	5.641	5.647	5.531	5.683	16,712,010	5.6234	0.87%
2012-07-26	0	9.180	9.150	9.180	9.050	9.220	7,708,782	70,620,148	9.1610	5.598	5.580	5.598	5.519	5.622	12,641,469	5.5864	0.66%
2012-07-25	0	9.120	9.120	9.140	9.000	9.140	8,920,966	80,736,196	9.0502	5.561	5.561	5.574	5.488	5.574	14,629,304	5.5188	1.00%
2012-07-24	0	9.030	9.020	9.030	9.020	9.200	9,113,344	82,523,592	9.0552	5.507	5.500	5.507	5.500	5.610	14,944,780	5.5219	0.11%
2012-07-23	0	9.020	9.010	9.020	9.010	9.220	20,366,106	185,106,599	9.0890	5.500	5.494	5.500	5.494	5.622	33,397,947	5.5425	-3.43%
2012-07-20	0	9.340	9.330	9.380	9.220	9.680	21,698,392	204,233,170	9.4124	5.696	5.689	5.720	5.622	5.903	35,582,735	5.7397	-4.50%
2012-07-19	0	9.780	9.730	9.790	9.300	9.800	18,067,644	173,390,918	9.5968	5.964	5.933	5.970	5.671	5.976	29,628,748	5.8521	6.30%
2012-07-18	0	9.200	9.190	9.240	9.160	9.550	18,810,886	174,481,682	9.2756	5.610	5.604	5.635	5.586	5.824	30,847,574	5.6563	-3.97%
2012-07-17	0	9.580	9.540	9.580	9.440	9.760	13,756,595	131,392,744	9.5513	5.842	5.818	5.842	5.757	5.952	22,559,149	5.8244	-0.83%
2012-07-16	0	9.660	9.610	9.660	9.420	9.710	13,405,289	128,318,106	9.5722	5.891	5.860	5.891	5.744	5.921	21,983,050	5.8371	1.47%
2012-07-13	0	9.520	9.500	9.520	9.430	9.640	15,279,141	145,566,467	9.5271	5.805	5.793	5.805	5.750	5.878	25,055,940	5.8097	0.32%
2012-07-12	0	9.490	9.480	9.500	9.350	9.700	28,020,343	266,852,917	9.5235	5.787	5.781	5.793	5.702	5.915	45,949,968	5.8075	-3.06%
2012-07-11	0	9.790	9.780	9.800	9.600	9.900	18,760,566	183,320,958	9.7716	5.970	5.964	5.976	5.854	6.037	30,765,056	5.9587	-2.68%
2012-07-10	0	10.06	10.02	10.06	9.940	10.42	17,758,845	180,679,071	10.174	6.135	6.110	6.135	6.061	6.354	29,122,355	6.2041	-0.98%
2012-07-09	0	10.16	10.16	10.18	9.860	10.50	26,235,045	263,553,669	10.046	6.196	6.196	6.208	6.013	6.403	43,022,296	6.1260	-2.68%
2012-07-06	0	10.44	10.44	10.46	9.840	10.46	26,041,812	264,720,739	10.165	6.366	6.366	6.379	6.000	6.379	42,705,417	6.1988	5.67%
2012-07-05	0	9.880	9.880	9.900	9.500	9.900	13,446,500	130,354,782	9.6943	6.025	6.025	6.037	5.793	6.037	22,050,631	5.9116	1.96%
2012-07-04	0	9.690	9.690	9.700	9.620	9.900	6,299,090	61,351,538	9.7397	5.909	5.909	5.915	5.866	6.037	10,329,745	5.9393	-0.72%
2012-07-03	0	9.760	9.750	9.770	9.590	9.900	10,991,362	107,312,248	9.7633	5.952	5.946	5.958	5.848	6.037	18,024,502	5.9537	2.74%
2012-06-29	0	9.500	9.480	9.520	9.110	9.870	15,182,122	144,148,610	9.4946	5.793	5.781	5.805	5.555	6.019	24,896,841	5.7898	4.63%
2012-06-28	0	9.080	9.080	9.100	9.050	9.230	8,182,000	74,733,900	9.1339	5.537	5.537	5.549	5.519	5.628	13,417,489	5.5699	0.22%
2012-06-27	0	9.060	9.050	9.060	9.010	9.170	13,222,788	119,795,439	9.0598	5.525	5.519	5.525	5.494	5.592	21,683,771	5.5247	-0.66%
2012-06-26	0	9.120	9.120	9.130	9.050	9.380	14,586,259	133,121,328	9.1265	5.561	5.561	5.567	5.519	5.720	23,919,698	5.5653	0.00%
2012-06-25	0	9.120	9.110	9.120	9.110	9.380	11,373,274	104,742,590	9.2095	5.561	5.555	5.561	5.555	5.720	18,650,792	5.6160	-2.56%
2012-06-22	0	9.360	9.350	9.360	9.350	9.430	6,982,190	65,495,261	9.3803	5.708	5.702	5.708	5.702	5.750	11,449,946	5.7201	-1.58%
2012-06-21	0	9.510	9.520	9.530	9.500	9.800	4,856,195	46,598,223	9.5956	5.799	5.805	5.811	5.793	5.976	7,963,572	5.8514	-3.06%
2012-06-20	0	9.810	9.790	9.820	9.770	9.910	8,151,375	80,407,797	9.8643	5.982	5.970	5.988	5.958	6.043	13,367,268	6.0153	0.82%
2012-06-19	0	9.730	9.740	9.780	9.600	9.840	9,592,288	93,411,274	9.7382	5.933	5.939	5.964	5.854	6.000	15,730,190	5.9383	0.41%
2012-06-18	0	9.690	9.690	9.700	9.420	9.950	13,745,700	132,846,257	9.6646	5.909	5.909	5.915	5.744	6.068	22,541,283	5.8935	0.21%
2012-06-15	0	9.670	9.570	9.680	9.140	9.680	16,821,928	159,509,697	9.4822	5.897	5.836	5.903	5.574	5.903	27,585,924	5.7823	5.45%
2012-06-14	0	9.170	9.170	9.180	9.100	9.280	8,085,663	74,204,150	9.1772	5.592	5.592	5.598	5.549	5.659	13,259,508	5.5963	-1.82%
2012-06-13	0	9.340	9.320	9.330	9.250	9.490	6,906,733	64,547,195	9.3455	5.696	5.683	5.689	5.641	5.787	11,326,205	5.6989	1.08%
2012-06-12	0	9.240	9.240	9.260	9.090	9.300	13,986,463	128,840,261	9.2118	5.635	5.635	5.647	5.543	5.671	22,936,105	5.6174	0.00%
2012-06-11	0	9.240	9.240	9.250	9.180	9.700	11,313,176	104,759,421	9.2599	5.635	5.635	5.641	5.598	5.915	18,552,238	5.6467	-0.75%
2012-06-08	0	9.310	9.310	9.320	9.160	9.380	13,459,348	125,122,304	9.2963	5.677	5.677	5.683	5.586	5.720	22,071,700	5.6689	-0.11%
2012-06-07	0	9.320	9.310	9.330	9.250	9.510	9,439,803	87,991,639	9.3213	5.683	5.677	5.689	5.641	5.799	15,480,133	5.6842	-1.79%
2012-06-06	0	9.490	9.440	9.500	9.280	9.600	15,232,977	144,104,719	9.4600	5.787	5.757	5.793	5.659	5.854	24,980,237	5.7687	1.06%
2012-06-05	0	9.390	9.390	9.400	9.300	9.600	19,793,332	186,901,185	9.4426	5.726	5.726	5.732	5.671	5.854	32,458,667	5.7581	2.74%
2012-06-04	0	9.140	9.100	9.160	8.870	9.180	14,735,144	133,231,075	9.0417	5.574	5.549	5.586	5.409	5.598	24,163,851	5.5137	-0.22%
2012-06-01	0	9.160	9.150	9.200	8.810	9.400	21,285,593	195,228,487	9.1719	5.586	5.580	5.610	5.372	5.732	34,905,794	5.5930	3.04%
2012-05-31	0	8.890	8.870	8.880	8.760	9.060	16,214,804	143,983,943	8.8798	5.421	5.409	5.415	5.342	5.525	26,590,314	5.4149	-0.22%
2012-05-30	0	8.910	8.900	8.910	8.880	9.170	16,435,898	146,879,567	8.9365	5.433	5.427	5.433	5.415	5.592	26,952,882	5.4495	-2.62%
2012-05-29	0	9.150	9.140	9.150	9.020	9.160	11,648,441	105,874,877	9.0892	5.580	5.574	5.580	5.500	5.586	19,102,032	5.5426	0.44%
2012-05-28	0	9.110	9.110	9.140	9.100	9.230	5,303,535	48,512,840	9.1473	5.555	5.555	5.574	5.549	5.628	8,697,155	5.5780	-0.98%
2012-05-25	0	9.200	9.150	9.210	9.080	9.300	10,886,289	99,862,980	9.1733	5.610	5.580	5.616	5.537	5.671	17,852,195	5.5939	-0.86%
2012-05-24	0	9.280	9.250	9.300	9.220	9.750	23,001,686	214,629,501	9.3310	5.659	5.641	5.671	5.622	5.946	37,719,979	5.6901	-4.23%
2012-05-23	0	9.690	9.680	9.710	9.190	9.810	15,280,322	145,218,965	9.5037	5.909	5.903	5.921	5.604	5.982	25,057,877	5.7953	0.41%
2012-05-22	0	9.650	9.650	9.710	9.530	10.24	32,697,459	322,550,798	9.8647	5.885	5.885	5.921	5.811	6.244	53,619,872	6.0155	2.22%
2012-05-21	0	9.440	9.430	9.490	9.150	9.570	9,525,706	89,177,553	9.3618	5.757	5.750	5.787	5.580	5.836	15,621,004	5.7088	2.39%
2012-05-18	0	9.220	9.200	9.250	9.010	9.300	21,029,952	193,687,193	9.2101	5.622	5.610	5.641	5.494	5.671	34,486,574	5.6163	0.33%
2012-05-17	0	9.190	9.160	9.190	8.950	9.360	14,874,818	135,745,351	9.1258	5.604	5.586	5.604	5.458	5.708	24,392,900	5.5650	4.31%
2012-05-16	0	8.810	8.780	8.810	8.560	9.100	24,153,633	212,598,051	8.8019	5.372	5.354	5.372	5.220	5.549	39,609,032	5.3674	-3.61%
2012-05-15	0	9.140	9.110	9.170	9.100	9.480	12,623,563	116,174,034	9.2030	5.574	5.555	5.592	5.549	5.781	20,701,114	5.6120	-2.56%
2012-05-14	0	9.380	9.340	9.380	9.180	9.460	9,463,404	88,362,636	9.3373	5.720	5.696	5.720	5.598	5.769	15,518,836	5.6939	0.54%
2012-05-11	0	9.330	9.300	9.330	9.250	9.420	10,417,249	96,985,802	9.3101	5.689	5.671	5.689	5.641	5.744	17,083,026	5.6773	-0.85%
2012-05-10	0	9.410	9.390	9.410	9.260	9.450	8,129,757	76,123,464	9.3636	5.738	5.726	5.738	5.647	5.763	13,331,817	5.7099	0.43%
2012-05-09	0	9.370	9.340	9.370	9.210	9.450	7,536,870	70,494,475	9.3533	5.714	5.696	5.714	5.616	5.763	12,359,554	5.7036	0.11%
2012-05-08	0	9.360	9.340	9.370	9.170	9.400	15,742,846	145,768,087	9.2593	5.708	5.696	5.714	5.592	5.732	25,816,360	5.6463	-0.95%
2012-05-07	0	9.450	9.420	9.440	9.000	9.480	14,431,196	133,600,216	9.2577	5.763	5.744	5.757	5.488	5.781	23,665,413	5.6454	3.73%
2012-05-04	0	9.110	9.100	9.110	9.090	9.230	18,441,176	168,104,139	9.1157	5.555	5.549	5.555	5.543	5.628	30,241,295	5.5588	-1.73%
2012-05-03	0	9.270	9.270	9.280	9.230	9.580	19,277,706	179,624,753	9.3177	5.653	5.653	5.659	5.628	5.842	31,613,103	5.6820	-2.47%
2012-05-02	0	9.610	9.590	9.630	9.500	9.720	8,348,344	80,039,903	9.5875	5.796	5.784	5.808	5.730	5.862	13,842,235	5.7823	0.95%
2012-04-30	0	9.520	9.550	9.560	9.460	9.740	12,037,358	115,037,910	9.5567	5.742	5.760	5.766	5.705	5.874	19,958,921	5.7637	-1.55%
2012-04-27	0	9.670	9.660	9.690	9.500	9.780	10,398,960	100,532,331	9.6675	5.832	5.826	5.844	5.730	5.898	17,242,324	5.8306	1.79%
2012-04-26	0	9.500	9.500	9.520	9.370	9.580	18,544,035	175,234,964	9.4497	5.730	5.730	5.742	5.651	5.778	30,747,522	5.6992	-0.11%
2012-04-25	0	9.510	9.500	9.520	9.250	9.580	24,786,197	234,460,502	9.4593	5.736	5.730	5.742	5.579	5.778	41,097,535	5.7050	1.28%
2012-04-24	0	9.390	9.370	9.390	9.140	9.480	15,724,895	147,430,908	9.3756	5.663	5.651	5.663	5.512	5.717	26,073,158	5.6545	2.74%
2012-04-23	0	9.140	9.140	9.150	9.090	9.370	10,765,621	99,015,049	9.1973	5.512	5.512	5.518	5.482	5.651	17,850,277	5.5470	-1.40%
2012-04-20	0	9.270	9.260	9.300	9.010	9.350	23,635,464	217,821,967	9.2159	5.591	5.585	5.609	5.434	5.639	39,189,526	5.5582	3.58%
2012-04-19	0	8.950	8.950	8.960	8.740	8.980	9,062,950	80,232,551	8.8528	5.398	5.398	5.404	5.271	5.416	15,027,110	5.3392	1.36%
2012-04-18	0	8.830	8.810	8.830	8.740	8.880	7,718,778	67,971,553	8.8060	5.325	5.313	5.325	5.271	5.356	12,798,363	5.3110	1.96%
2012-04-17	0	8.660	8.640	8.660	8.550	9.040	12,438,817	108,288,127	8.7057	5.223	5.211	5.223	5.157	5.452	20,624,573	5.2504	-3.67%
2012-04-16	0	8.990	8.940	8.980	8.510	9.060	9,220,707	81,753,276	8.8663	5.422	5.392	5.416	5.132	5.464	15,288,684	5.3473	3.45%
2012-04-13	0	8.690	8.690	8.700	8.500	8.720	9,314,091	80,421,395	8.6344	5.241	5.241	5.247	5.126	5.259	15,443,522	5.2075	1.28%
2012-04-12	0	8.580	8.550	8.580	8.360	8.590	11,576,063	98,241,565	8.4866	5.175	5.157	5.175	5.042	5.181	19,194,056	5.1183	0.35%
2012-04-11	0	8.550	8.540	8.560	8.500	8.700	8,869,164	76,022,378	8.5715	5.157	5.151	5.163	5.126	5.247	14,705,797	5.1696	-1.27%
2012-04-10	0	8.660	8.670	8.680	8.640	8.790	10,715,773	93,167,021	8.6944	5.223	5.229	5.235	5.211	5.301	17,767,625	5.2436	-0.92%
2012-04-05	0	8.740	8.690	8.740	8.550	8.830	15,071,039	130,891,514	8.6850	5.271	5.241	5.271	5.157	5.325	24,989,011	5.2380	-2.78%
2012-04-03	0	8.990	8.940	8.990	8.500	9.050	21,725,040	192,947,373	8.8813	5.422	5.392	5.422	5.126	5.458	36,021,888	5.3564	4.66%
2012-04-02	0	8.590	8.570	8.590	8.340	8.680	11,277,700	96,212,163	8.5312	5.181	5.169	5.181	5.030	5.235	18,699,346	5.1452	-1.04%
2012-03-30	0	8.680	8.660	8.700	8.310	9.000	24,295,428	210,894,579	8.6804	5.235	5.223	5.247	5.012	5.428	40,283,800	5.2352	2.12%
2012-03-29	0	8.500	8.490	8.500	8.400	8.530	7,207,153	60,976,279	8.4605	5.126	5.120	5.126	5.066	5.144	11,950,047	5.1026	0.59%
2012-03-28	0	8.450	8.420	8.460	8.300	8.580	19,000,664	160,315,358	8.4374	5.096	5.078	5.102	5.006	5.175	31,504,650	5.0886	-1.63%
2012-03-27	0	8.590	8.560	8.600	8.480	8.690	13,303,826	113,380,472	8.5224	5.181	5.163	5.187	5.114	5.241	22,058,828	5.1399	-0.12%
2012-03-26	0	8.600	8.580	8.630	8.500	8.690	7,446,793	63,883,094	8.5786	5.187	5.175	5.205	5.126	5.241	12,347,390	5.1738	0.00%
2012-03-23	0	8.600	8.590	8.610	8.500	8.700	12,201,271	104,820,439	8.5909	5.187	5.181	5.193	5.126	5.247	20,230,702	5.1813	-2.60%
2012-03-22	0	8.830	8.830	8.840	8.630	8.920	15,578,011	137,114,375	8.8018	5.325	5.325	5.331	5.205	5.380	25,829,612	5.3084	1.61%
2012-03-21	0	8.690	8.650	8.690	8.500	8.720	9,177,397	79,292,599	8.6400	5.241	5.217	5.241	5.126	5.259	15,216,872	5.2108	2.12%
2012-03-20	0	8.510	8.500	8.520	8.500	8.700	12,058,000	103,133,861	8.5531	5.132	5.126	5.138	5.126	5.247	19,993,147	5.1585	-0.12%
2012-03-19	0	8.520	8.530	8.570	8.500	8.740	8,152,954	70,161,833	8.6057	5.138	5.144	5.169	5.126	5.271	13,518,262	5.1902	-2.85%
2012-03-16	0	8.770	8.740	8.790	8.730	8.960	7,095,284	62,510,540	8.8102	5.289	5.271	5.301	5.265	5.404	11,764,559	5.3135	-0.34%
2012-03-15	0	8.800	8.770	8.810	8.680	9.000	11,634,003	102,424,979	8.8039	5.307	5.289	5.313	5.235	5.428	19,290,126	5.3097	-1.57%
2012-03-14	0	8.940	8.940	8.960	8.800	9.050	15,994,582	143,186,990	8.9522	5.392	5.392	5.404	5.307	5.458	26,520,321	5.3991	1.59%
2012-03-13	0	8.800	8.790	8.820	8.670	9.070	15,965,165	142,284,777	8.9122	5.307	5.301	5.319	5.229	5.470	26,471,545	5.3750	1.27%
2012-03-12	0	8.690	8.690	8.700	8.500	8.760	10,108,227	86,741,003	8.5812	5.241	5.241	5.247	5.126	5.283	16,760,265	5.1754	0.00%
2012-03-09	0	8.690	8.690	8.700	8.370	8.870	29,407,379	253,618,502	8.6243	5.241	5.241	5.247	5.048	5.350	48,759,832	5.2014	-0.80%
2012-03-08	0	8.760	8.750	8.770	8.260	8.800	57,649,291	486,937,273	8.4465	5.283	5.277	5.289	4.982	5.307	95,587,225	5.0942	4.66%
2012-03-07	0	8.370	8.340	8.370	7.840	8.380	52,258,934	426,746,683	8.1660	5.048	5.030	5.048	4.728	5.054	86,649,573	4.9250	7.03%
2012-03-06	0	7.820	7.810	7.820	7.280	7.900	39,690,050	304,812,908	7.6798	4.716	4.710	4.716	4.391	4.765	65,809,339	4.6318	3.99%
2012-03-05	0	7.520	7.520	7.530	7.510	7.780	7,351,770	56,043,848	7.6232	4.535	4.535	4.541	4.529	4.692	12,189,834	4.5976	-1.83%
2012-03-02	0	7.660	7.650	7.690	7.520	7.750	11,297,445	86,737,946	7.6777	4.620	4.614	4.638	4.535	4.674	18,732,085	4.6304	2.13%
2012-03-01	0	7.500	7.460	7.500	7.460	7.790	9,355,903	71,194,844	7.6096	4.523	4.499	4.523	4.499	4.698	15,512,850	4.5894	-2.85%
2012-02-29	0	7.720	7.670	7.720	7.460	7.750	17,674,578	134,541,522	7.6121	4.656	4.626	4.656	4.499	4.674	29,305,891	4.5909	1.98%
2012-02-28	0	7.570	7.560	7.590	7.260	7.600	21,012,100	156,625,636	7.4541	4.566	4.559	4.578	4.379	4.584	34,839,775	4.4956	4.85%
2012-02-27	0	7.220	7.190	7.220	7.180	7.310	7,206,860	52,128,330	7.2332	4.354	4.336	4.354	4.330	4.409	11,949,561	4.3624	0.42%
2012-02-24	0	7.190	7.190	7.200	7.150	7.370	13,245,311	95,465,157	7.2075	4.336	4.336	4.342	4.312	4.445	21,961,806	4.3469	0.28%
2012-02-23	0	7.170	7.170	7.200	7.150	7.280	13,053,680	93,863,427	7.1906	4.324	4.324	4.342	4.312	4.391	21,644,066	4.3367	-0.42%
2012-02-22	0	7.200	7.190	7.220	7.150	7.320	11,003,383	79,617,703	7.2357	4.342	4.336	4.354	4.312	4.415	18,244,506	4.3639	-1.23%
2012-02-21	0	7.290	7.260	7.290	7.240	7.410	12,572,627	92,132,181	7.3280	4.397	4.379	4.397	4.366	4.469	20,846,441	4.4196	-0.68%
2012-02-20	0	7.340	7.340	7.350	7.340	7.480	14,438,832	106,706,904	7.3903	4.427	4.427	4.433	4.427	4.511	23,940,761	4.4571	0.00%
2012-02-17	0	7.340	7.340	7.350	7.260	7.500	18,032,430	132,259,743	7.3345	4.427	4.427	4.433	4.379	4.523	29,899,239	4.4235	0.41%
2012-02-16	0	7.310	7.310	7.330	7.120	7.390	22,916,830	166,954,727	7.2852	4.409	4.409	4.421	4.294	4.457	37,997,973	4.3938	2.81%
2012-02-15	0	7.110	7.100	7.110	7.000	7.140	24,607,397	174,122,272	7.0760	4.288	4.282	4.288	4.222	4.306	40,801,071	4.2676	0.71%
2012-02-14	0	7.060	7.060	7.080	6.980	7.100	15,327,004	107,930,695	7.0419	4.258	4.258	4.270	4.210	4.282	25,413,422	4.2470	0.14%
2012-02-13	0	7.050	7.050	7.060	7.030	7.250	10,997,046	78,323,739	7.1223	4.252	4.252	4.258	4.240	4.373	18,233,999	4.2955	-0.84%
2012-02-10	0	7.110	7.110	7.140	7.050	7.220	15,511,954	110,488,849	7.1228	4.288	4.288	4.306	4.252	4.354	25,720,084	4.2958	-1.39%
2012-02-09	0	7.210	7.200	7.210	7.160	7.280	14,700,100	105,850,801	7.2007	4.348	4.342	4.348	4.318	4.391	24,373,964	4.3428	-1.37%
2012-02-08	0	7.310	7.310	7.320	7.210	7.360	14,056,489	102,521,012	7.2935	4.409	4.409	4.415	4.348	4.439	23,306,805	4.3988	0.14%
2012-02-07	0	7.300	7.280	7.300	7.220	7.320	12,167,016	88,503,158	7.2740	4.403	4.391	4.403	4.354	4.415	20,173,905	4.3870	1.81%
2012-02-06	0	7.170	7.160	7.170	7.150	7.390	13,786,945	99,605,483	7.2246	4.324	4.318	4.324	4.312	4.457	22,859,879	4.3572	-1.78%
2012-02-03	0	7.300	7.280	7.300	7.200	7.380	11,207,911	81,690,110	7.2886	4.403	4.391	4.403	4.342	4.451	18,583,630	4.3958	-0.27%
2012-02-02	0	7.320	7.310	7.320	7.210	7.380	17,515,000	127,935,672	7.3043	4.415	4.409	4.415	4.348	4.451	29,041,298	4.4053	2.81%
2012-02-01	0	7.120	7.120	7.130	7.030	7.230	20,405,939	145,377,783	7.1243	4.294	4.294	4.300	4.240	4.360	33,834,711	4.2967	-0.97%
2012-01-31	0	7.190	7.190	7.210	6.970	7.230	44,249,700	315,613,866	7.1326	4.336	4.336	4.348	4.204	4.360	73,369,610	4.3017	5.12%
2012-01-30	0	6.840	6.840	6.860	6.830	7.140	51,594,218	359,332,672	6.9646	4.125	4.125	4.137	4.119	4.306	85,547,420	4.2004	-4.34%
2012-01-27	0	7.150	7.140	7.150	7.100	7.460	29,372,926	211,617,925	7.2045	4.312	4.306	4.312	4.282	4.499	48,702,706	4.3451	-3.38%
2012-01-26	0	7.400	7.400	7.410	7.300	7.930	22,895,319	171,658,296	7.4975	4.463	4.463	4.469	4.403	4.783	37,962,306	4.5218	-1.46%
2012-01-20	0	7.510	7.500	7.510	7.450	7.900	24,033,924	182,140,136	7.5785	4.529	4.523	4.529	4.493	4.765	39,850,206	4.5706	-3.10%
2012-01-19	0	7.750	7.710	7.740	7.700	7.850	20,162,445	155,999,579	7.7371	4.674	4.650	4.668	4.644	4.734	33,430,978	4.6663	0.26%
2012-01-18	0	7.730	7.730	7.750	7.520	7.820	18,059,762	139,379,700	7.7177	4.662	4.662	4.674	4.535	4.716	29,944,558	4.6546	1.31%
2012-01-17	0	7.630	7.630	7.640	7.500	7.750	10,576,000	80,576,913	7.6188	4.602	4.602	4.608	4.523	4.674	17,535,870	4.5950	1.06%
2012-01-16	0	7.550	7.550	7.560	7.530	7.700	2,552,575	19,354,602	7.5824	4.553	4.553	4.559	4.541	4.644	4,232,377	4.5730	-2.08%
2012-01-13	0	7.710	7.700	7.720	7.570	7.770	8,251,606	63,368,220	7.6795	4.650	4.644	4.656	4.566	4.686	13,681,836	4.6316	1.31%
2012-01-12	0	7.610	7.580	7.610	7.570	7.790	11,460,000	87,982,158	7.6773	4.590	4.572	4.590	4.566	4.698	19,001,614	4.6302	-1.81%
2012-01-11	0	7.750	7.730	7.750	7.500	7.780	10,924,600	84,212,798	7.7085	4.674	4.662	4.674	4.523	4.692	18,113,878	4.6491	3.75%
2012-01-10	0	7.470	7.460	7.480	7.360	7.530	14,729,091	109,711,668	7.4486	4.505	4.499	4.511	4.439	4.541	24,422,034	4.4923	0.95%
2012-01-09	0	7.400	7.360	7.420	7.240	7.430	15,962,941	116,899,766	7.3232	4.463	4.439	4.475	4.366	4.481	26,467,858	4.4167	1.37%
2012-01-06	0	7.300	7.290	7.300	7.210	7.500	11,035,117	80,807,138	7.3227	4.403	4.397	4.403	4.348	4.523	18,297,124	4.4164	-2.14%
2012-01-05	0	7.460	7.460	7.470	7.400	7.560	13,473,584	100,835,430	7.4839	4.499	4.499	4.505	4.463	4.559	22,340,301	4.5136	-0.13%
2012-01-04	0	7.470	7.470	7.480	7.460	7.730	18,900,543	143,062,343	7.5692	4.505	4.505	4.511	4.499	4.662	31,338,641	4.5650	-3.61%
2012-01-03	0	7.750	7.740	7.750	7.660	8.000	13,826,540	106,500,601	7.7026	4.674	4.668	4.674	4.620	4.825	22,925,531	4.6455	0.00%
2011-12-30	0	7.750	7.720	7.760	7.570	7.890	7,680,046	59,246,693	7.7144	4.674	4.656	4.680	4.566	4.759	12,734,142	4.6526	-1.40%
2011-12-29	0	7.860	7.860	7.900	7.740	7.920	6,130,039	48,077,078	7.8429	4.740	4.740	4.765	4.668	4.777	10,164,104	4.7301	-1.75%
2011-12-28	0	8.000	7.970	8.000	7.710	8.100	9,055,490	71,939,166	7.9443	4.825	4.807	4.825	4.650	4.885	15,014,741	4.7912	0.38%
2011-12-23	0	7.970	7.970	8.000	7.880	8.000	8,785,891	70,118,906	7.9809	4.807	4.807	4.825	4.752	4.825	14,567,724	4.8133	-0.38%
2011-12-22	0	8.000	7.990	8.000	7.800	8.020	9,470,441	75,346,166	7.9559	4.825	4.819	4.825	4.704	4.837	15,702,763	4.7983	2.70%
2011-12-21	0	7.790	7.780	7.810	7.620	7.820	11,844,875	91,160,917	7.6962	4.698	4.692	4.710	4.596	4.716	19,639,768	4.6416	3.04%
2011-12-20	0	7.560	7.550	7.580	7.500	7.690	11,219,894	85,027,963	7.5783	4.559	4.553	4.572	4.523	4.638	18,603,499	4.5705	-0.53%
2011-12-19	0	7.600	7.590	7.610	7.500	7.770	9,952,711	75,431,067	7.5789	4.584	4.578	4.590	4.523	4.686	16,502,406	4.5709	-1.94%
2011-12-16	0	7.750	7.700	7.770	7.550	7.960	11,248,277	86,960,996	7.7311	4.674	4.644	4.686	4.553	4.801	18,650,560	4.6626	0.78%
2011-12-15	0	7.690	7.670	7.700	7.410	7.720	14,880,106	113,966,297	7.6590	4.638	4.626	4.644	4.469	4.656	24,672,429	4.6192	0.00%
2011-12-14	0	7.690	7.670	7.690	7.650	7.800	13,322,000	102,677,295	7.7073	4.638	4.626	4.638	4.614	4.704	22,088,962	4.6484	-0.90%
2011-12-13	0	7.760	7.760	7.810	7.710	7.920	12,764,888	99,342,134	7.7825	4.680	4.680	4.710	4.650	4.777	21,165,225	4.6936	-0.89%
2011-12-12	0	7.830	7.820	7.850	7.770	7.960	8,246,534	64,895,870	7.8695	4.722	4.716	4.734	4.686	4.801	13,673,426	4.7461	0.90%
2011-12-09	0	7.760	7.760	7.800	7.650	7.900	12,657,043	98,557,470	7.7868	4.680	4.680	4.704	4.614	4.765	20,986,409	4.6963	-2.51%
2011-12-08	0	7.960	7.930	7.980	7.890	8.040	17,501,862	139,734,167	7.9840	4.801	4.783	4.813	4.759	4.849	29,019,514	4.8152	-0.38%
2011-12-07	0	7.990	7.990	8.000	7.960	8.110	24,825,578	198,687,088	8.0033	4.819	4.819	4.825	4.801	4.891	41,162,832	4.8269	-0.99%
2011-12-06	0	8.070	8.060	8.070	7.990	8.190	28,393,209	229,362,202	8.0781	4.867	4.861	4.867	4.819	4.939	47,078,255	4.8719	-1.59%
2011-12-05	0	8.200	8.190	8.210	7.750	8.380	49,132,304	394,884,714	8.0372	4.945	4.939	4.952	4.674	5.054	81,465,366	4.8473	3.14%
2011-12-02	0	7.950	8.000	8.010	7.610	8.020	191,887,838	1,512,117,771	7.8802	4.795	4.825	4.831	4.590	4.837	318,165,680	4.7526	0.51%
2011-12-01	0	7.910	7.870	7.890	7.810	8.120	47,083,111	376,305,154	7.9924	4.771	4.746	4.759	4.710	4.897	78,067,637	4.8202	0.38%
2011-11-30	0	7.880	7.880	7.910	7.810	8.000	30,428,995	240,612,060	7.9073	4.752	4.752	4.771	4.710	4.825	50,453,755	4.7690	-0.63%
2011-11-29	0	7.930	7.900	7.920	7.700	7.990	38,849,850	304,610,370	7.8407	4.783	4.765	4.777	4.644	4.819	64,416,219	4.7288	2.45%
2011-11-28	0	7.740	7.730	7.750	7.400	7.770	37,538,294	288,050,327	7.6735	4.668	4.662	4.674	4.463	4.686	62,241,552	4.6279	5.45%
2011-11-25	0	7.340	7.320	7.340	7.160	7.400	16,794,500	122,333,901	7.2842	4.427	4.415	4.427	4.318	4.463	27,846,650	4.3931	1.66%
2011-11-24	0	7.220	7.200	7.230	7.140	7.260	12,945,598	93,347,602	7.2108	4.354	4.342	4.360	4.306	4.379	21,464,857	4.3489	0.00%
2011-11-23	0	7.220	7.190	7.200	7.100	7.300	16,079,811	115,579,623	7.1879	4.354	4.336	4.342	4.282	4.403	26,661,638	4.3351	-0.69%
2011-11-22	0	7.270	7.270	7.290	7.090	7.310	19,060,356	136,765,571	7.1754	4.385	4.385	4.397	4.276	4.409	31,603,624	4.3275	1.54%
2011-11-21	0	7.160	7.140	7.160	7.080	7.290	19,546,813	140,428,754	7.1842	4.318	4.306	4.318	4.270	4.397	32,410,210	4.3329	-0.83%
2011-11-18	0	7.220	7.220	7.240	7.150	7.570	16,075,110	117,397,879	7.3031	4.354	4.354	4.366	4.312	4.566	26,653,843	4.4045	-3.22%
2011-11-17	0	7.460	7.440	7.460	7.170	7.500	16,110,124	119,337,701	7.4076	4.499	4.487	4.499	4.324	4.523	26,711,899	4.4676	2.47%
2011-11-16	0	7.280	7.280	7.290	7.110	7.450	33,476,871	243,428,915	7.2716	4.391	4.391	4.397	4.288	4.493	55,507,382	4.3855	-1.62%
2011-11-15	0	7.400	7.390	7.400	7.310	7.470	27,544,346	203,564,960	7.3904	4.463	4.457	4.463	4.409	4.505	45,670,771	4.4572	-0.54%
2011-11-14	0	7.440	7.440	7.450	7.390	8.160	73,576,501	562,647,513	7.6471	4.487	4.487	4.493	4.457	4.921	121,995,837	4.6120	6.13%
2011-11-11	0	7.010	6.960	7.020	6.760	7.070	14,877,609	102,480,298	6.8882	4.228	4.198	4.234	4.077	4.264	24,668,289	4.1543	-0.43%
2011-11-10	0	7.040	7.030	7.040	6.880	7.100	4,343,966	30,880,342	7.1088	4.246	4.240	4.246	4.149	4.282	7,202,650	4.2874	-1.68%
2011-11-09	0	7.160	7.160	7.200	7.150	7.400	4,701,100	34,077,402	7.2488	4.318	4.318	4.342	4.312	4.463	7,794,807	4.3718	0.28%
2011-11-08	0	7.140	7.130	7.160	7.050	7.300	3,471,000	24,748,625	7.1301	4.306	4.300	4.318	4.252	4.403	5,755,201	4.3002	-1.38%
2011-11-07	0	7.240	7.210	7.260	7.000	7.370	4,143,902	29,859,224	7.2056	4.366	4.348	4.379	4.222	4.445	6,870,927	4.3457	0.42%
2011-11-04	0	7.210	7.160	7.230	7.060	7.230	5,558,263	39,830,930	7.1661	4.348	4.318	4.360	4.258	4.360	9,216,053	4.3219	2.27%
2011-11-03	0	7.050	7.030	7.090	6.970	7.190	5,138,877	36,115,484	7.0279	4.252	4.240	4.276	4.204	4.336	8,520,677	4.2386	-2.08%
2011-11-02	0	7.200	7.170	7.200	7.130	7.290	5,702,958	41,118,706	7.2101	4.342	4.324	4.342	4.300	4.397	9,455,969	4.3484	0.14%
2011-11-01	0	7.190	7.150	7.190	6.930	7.280	7,541,447	53,740,078	7.1260	4.336	4.312	4.336	4.180	4.391	12,504,334	4.2977	-1.24%
2011-10-31	0	7.280	7.240	7.250	7.030	7.300	8,447,310	61,315,326	7.2586	4.391	4.366	4.373	4.240	4.403	14,006,329	4.3777	-0.27%
2011-10-28	0	7.300	7.290	7.300	7.160	7.450	16,674,641	121,853,514	7.3077	4.403	4.397	4.403	4.318	4.493	27,647,914	4.4073	2.53%
2011-10-27	0	7.120	7.090	7.140	7.070	7.150	9,975,309	70,839,634	7.1015	4.294	4.276	4.306	4.264	4.312	16,539,876	4.2830	0.42%
2011-10-26	0	7.090	7.070	7.090	6.960	7.100	7,226,158	51,237,201	7.0905	4.276	4.264	4.276	4.198	4.282	11,981,559	4.2763	-0.14%
2011-10-25	0	7.100	7.080	7.100	7.050	7.120	8,592,403	60,982,017	7.0972	4.282	4.270	4.282	4.252	4.294	14,246,905	4.2804	0.28%
2011-10-24	0	7.080	7.050	7.080	6.960	7.110	9,910,651	69,896,301	7.0526	4.270	4.252	4.270	4.198	4.288	16,432,667	4.2535	1.29%
2011-10-21	0	6.990	6.970	6.990	6.850	7.040	9,721,857	67,545,431	6.9478	4.216	4.204	4.216	4.131	4.246	16,119,632	4.1903	1.30%
2011-10-20	0	6.900	6.890	6.900	6.790	7.000	18,015,200	124,062,727	6.8866	4.161	4.155	4.161	4.095	4.222	29,870,670	4.1533	-0.14%
2011-10-19	0	6.910	6.850	6.930	6.810	6.980	8,963,544	60,843,087	6.7878	4.167	4.131	4.180	4.107	4.210	14,862,287	4.0938	2.52%
2011-10-18	0	6.740	6.720	6.760	6.530	6.920	5,198,650	34,822,680	6.6984	4.065	4.053	4.077	3.938	4.173	8,619,786	4.0399	-4.26%
2011-10-17	0	7.040	7.020	7.040	6.700	7.050	6,274,341	43,653,935	6.9575	4.246	4.234	4.246	4.041	4.252	10,403,369	4.1961	4.30%
2011-10-14	0	6.750	6.720	6.750	6.700	7.000	5,785,895	39,370,604	6.8046	4.071	4.053	4.071	4.041	4.222	9,593,486	4.1039	-2.88%
2011-10-13	0	6.950	6.900	6.960	6.860	6.990	13,961,890	96,511,949	6.9125	4.192	4.161	4.198	4.137	4.216	23,149,952	4.1690	0.87%
2011-10-12	0	6.890	6.860	6.870	6.810	6.980	6,185,689	42,740,015	6.9095	4.155	4.137	4.143	4.107	4.210	10,256,377	4.1672	-0.58%
2011-10-11	0	6.930	6.910	6.930	6.850	7.140	12,965,168	89,723,714	6.9204	4.180	4.167	4.180	4.131	4.306	21,497,306	4.1737	4.21%
2011-10-10	0	6.650	6.620	6.650	6.560	6.790	4,292,927	28,549,919	6.6505	4.011	3.993	4.011	3.956	4.095	7,118,023	4.0109	0.30%
2011-10-07	0	6.630	6.620	6.680	6.400	6.730	16,240,350	107,513,395	6.6201	3.999	3.993	4.029	3.860	4.059	26,927,824	3.9927	4.25%
2011-10-06	0	6.360	6.360	6.370	6.120	6.700	39,629,440	250,731,849	6.3269	3.836	3.836	3.842	3.691	4.041	65,708,843	3.8158	4.09%
2011-10-04	0	6.110	6.110	6.120	6.110	6.630	24,525,417	154,148,819	6.2853	3.685	3.685	3.691	3.685	3.999	40,665,141	3.7907	-7.14%
2011-10-03	0	6.580	6.580	6.620	6.480	6.890	20,190,863	132,535,313	6.5641	3.968	3.968	3.993	3.908	4.155	33,478,097	3.9589	-7.06%
2011-09-30	0	7.080	6.990	7.000	6.970	7.500	34,040,000	242,174,183	7.1144	4.270	4.216	4.222	4.204	4.523	56,441,095	4.2907	1.29%
2011-09-28	0	6.990	6.960	7.000	6.740	7.140	28,573,229	200,639,389	7.0219	4.216	4.198	4.222	4.065	4.306	47,376,743	4.2350	5.59%
2011-09-27	0	6.620	6.600	6.610	6.490	6.660	14,301,155	93,854,815	6.5627	3.993	3.981	3.987	3.914	4.017	23,712,481	3.9580	1.85%
2011-09-26	0	6.500	6.500	6.550	6.380	7.110	21,450,696	143,082,712	6.6703	3.920	3.920	3.950	3.848	4.288	35,567,003	4.0229	-0.31%
2011-09-23	0	6.520	6.510	6.520	6.460	7.000	29,829,576	195,124,423	6.5413	3.932	3.926	3.932	3.896	4.222	49,459,869	3.9451	-7.25%
2011-09-22	0	7.030	7.000	7.050	7.000	7.250	9,284,242	65,569,586	7.0625	4.240	4.222	4.252	4.222	4.373	15,394,030	4.2594	-2.90%
2011-09-21	0	7.240	7.230	7.240	7.110	7.490	16,891,909	123,575,498	7.3157	4.366	4.360	4.366	4.288	4.517	28,008,162	4.4121	0.98%
2011-09-20	0	7.170	7.150	7.170	7.130	7.300	18,415,322	132,435,313	7.1916	4.324	4.312	4.324	4.300	4.403	30,534,105	4.3373	0.00%
2011-09-19	0	7.170	7.180	7.210	7.100	7.320	16,108,068	115,395,820	7.1639	4.324	4.330	4.348	4.282	4.415	26,708,490	4.3206	-3.11%
2011-09-16	0	7.400	7.400	7.450	7.240	7.500	26,859,288	199,230,585	7.4176	4.463	4.463	4.493	4.366	4.523	44,534,889	4.4736	2.78%
2011-09-15	0	7.200	7.140	7.200	6.810	7.240	28,736,401	202,635,594	7.0515	4.342	4.306	4.342	4.107	4.366	47,647,296	4.2528	2.13%
2011-09-14	0	7.050	7.050	7.060	6.980	7.120	18,721,129	131,973,683	7.0495	4.252	4.252	4.258	4.210	4.294	31,041,158	4.2516	0.57%
2011-09-12	0	7.010	7.000	7.010	6.850	7.210	13,516,000	94,891,735	7.0207	4.228	4.222	4.228	4.131	4.348	22,410,630	4.2342	-2.77%
2011-09-09	0	7.210	7.200	7.210	7.100	7.260	8,255,946	59,513,163	7.2085	4.348	4.342	4.348	4.282	4.379	13,689,032	4.3475	0.37%
2011-09-08	0	7.230	7.230	7.240	6.920	7.310	16,285,124	117,051,085	7.1876	4.332	4.332	4.338	4.147	4.380	27,177,862	4.3069	3.88%
2011-09-07	0	6.960	6.950	6.960	6.750	6.970	7,380,743	50,806,297	6.8836	4.170	4.164	4.170	4.045	4.176	12,317,549	4.1247	0.43%
2011-09-06	0	6.930	6.920	6.930	6.900	6.960	10,229,900	70,862,515	6.9270	4.152	4.147	4.152	4.135	4.170	17,072,441	4.1507	-1.28%
2011-09-05	0	7.020	7.010	7.020	6.790	7.030	9,847,601	67,983,291	6.9035	4.206	4.200	4.206	4.069	4.212	16,434,431	4.1366	2.48%
2011-09-02	0	6.850	6.830	6.850	6.800	6.920	9,567,300	65,501,308	6.8464	4.105	4.093	4.105	4.075	4.147	15,966,643	4.1024	0.15%
2011-09-01	0	6.840	6.820	6.830	6.660	6.900	19,909,554	135,573,867	6.8095	4.099	4.087	4.093	3.991	4.135	33,226,589	4.0803	6.05%
2011-08-31	0	6.450	6.450	6.460	6.380	6.600	9,747,933	62,976,782	6.4605	3.865	3.865	3.871	3.823	3.955	16,268,097	3.8712	-1.23%
2011-08-30	0	6.530	6.530	6.540	6.530	6.660	8,187,032	53,963,918	6.5914	3.913	3.913	3.919	3.913	3.991	13,663,146	3.9496	-0.61%
2011-08-29	0	6.570	6.580	6.600	6.550	6.770	10,929,308	72,526,632	6.6360	3.937	3.943	3.955	3.925	4.057	18,239,666	3.9763	1.86%
2011-08-26	0	6.450	6.430	6.470	6.340	6.740	18,772,174	121,287,645	6.4610	3.865	3.853	3.877	3.799	4.039	31,328,442	3.8715	0.94%
2011-08-25	0	6.390	6.370	6.380	6.100	6.480	18,042,133	113,846,226	6.3100	3.829	3.817	3.823	3.655	3.883	30,110,094	3.7810	4.58%
2011-08-24	0	6.110	6.110	6.140	6.030	6.310	68,750,806	421,167,990	6.1260	3.661	3.661	3.679	3.613	3.781	114,736,611	3.6707	-2.71%
2011-08-23	0	6.280	6.280	6.290	6.280	6.680	29,346,669	187,734,403	6.3971	3.763	3.763	3.769	3.763	4.003	48,975,969	3.8332	-4.27%
2011-08-22	0	6.560	6.550	6.590	6.510	6.700	8,865,475	58,209,505	6.5659	3.931	3.925	3.949	3.901	4.015	14,795,384	3.9343	-0.91%
2011-08-19	0	6.620	6.590	6.640	6.550	6.700	14,633,977	96,739,286	6.6106	3.967	3.949	3.979	3.925	4.015	24,422,302	3.9611	-1.19%
2011-08-18	0	6.700	6.700	6.710	6.580	7.100	29,688,000	199,862,560	6.7321	4.015	4.015	4.021	3.943	4.254	49,545,609	4.0339	-4.29%
2011-08-17	0	7.000	6.990	7.000	6.930	7.400	14,367,931	101,837,015	7.0878	4.194	4.188	4.194	4.152	4.434	23,978,304	4.2470	-3.18%
2011-08-16	0	7.230	7.190	7.230	7.150	7.500	22,245,581	161,080,814	7.2410	4.332	4.308	4.332	4.284	4.494	37,125,130	4.3389	-2.82%
2011-08-15	0	7.440	7.430	7.440	7.130	7.460	30,845,732	227,440,367	7.3735	4.458	4.452	4.458	4.272	4.470	51,477,720	4.4182	4.35%
2011-08-12	0	7.130	7.110	7.140	6.860	7.290	48,247,901	342,609,964	7.1010	4.272	4.260	4.278	4.111	4.368	80,519,793	4.2550	3.33%
2011-08-11	0	6.900	6.860	6.920	6.510	6.930	14,769,659	100,006,871	6.7711	4.135	4.111	4.147	3.901	4.152	24,648,738	4.0573	3.29%
2011-08-10	0	6.680	6.670	6.690	6.650	6.960	11,652,600	79,331,159	6.8080	4.003	3.997	4.009	3.985	4.170	19,446,751	4.0794	2.30%
2011-08-09	0	6.530	6.530	6.540	6.410	6.960	21,371,867	139,811,975	6.5419	3.913	3.913	3.919	3.841	4.170	35,667,009	3.9199	-2.68%
2011-08-08	0	6.710	6.730	6.750	6.560	6.760	10,579,536	70,443,324	6.6585	4.021	4.033	4.045	3.931	4.051	17,655,940	3.9898	-0.59%
2011-08-05	0	6.750	6.730	6.790	6.560	6.880	20,270,627	136,267,677	6.7224	4.045	4.033	4.069	3.931	4.123	33,829,175	4.0281	-3.30%
2011-08-04	0	6.980	6.980	6.990	6.820	7.000	8,895,993	61,521,622	6.9157	4.182	4.182	4.188	4.087	4.194	14,846,315	4.1439	2.35%
2011-08-03	0	6.820	6.810	6.820	6.750	6.870	12,850,000	87,784,347	6.8315	4.087	4.081	4.087	4.045	4.117	21,445,064	4.0935	-0.15%
2011-08-02	0	6.830	6.830	6.840	6.810	6.950	9,301,860	63,717,858	6.8500	4.093	4.093	4.099	4.081	4.164	15,523,657	4.1046	-0.58%
2011-08-01	0	6.870	6.860	6.870	6.850	7.000	13,549,653	93,670,075	6.9131	4.117	4.111	4.117	4.105	4.194	22,612,699	4.1424	-1.15%
2011-07-29	0	6.950	6.930	6.950	6.840	6.970	10,583,418	73,123,338	6.9092	4.164	4.152	4.164	4.099	4.176	17,662,419	4.1401	0.14%
2011-07-28	0	6.940	6.930	6.940	6.800	6.950	16,280,000	112,178,248	6.8906	4.158	4.152	4.158	4.075	4.164	27,169,311	4.1289	-0.72%
2011-07-27	0	6.990	6.990	7.000	6.700	7.070	53,463,765	368,079,482	6.8847	4.188	4.188	4.194	4.015	4.236	89,224,426	4.1253	3.86%
2011-07-26	0	6.730	6.730	6.740	6.550	6.790	24,210,318	163,032,669	6.7340	4.033	4.033	4.039	3.925	4.069	40,404,033	4.0351	3.22%
2011-07-25	0	6.520	6.510	6.520	6.410	6.750	44,110,161	288,426,518	6.5388	3.907	3.901	3.907	3.841	4.045	73,614,416	3.9181	-3.83%
2011-07-22	0	6.780	6.760	6.790	6.680	6.920	31,537,293	213,222,419	6.7610	4.063	4.051	4.069	4.003	4.147	52,631,850	4.0512	-2.16%
2011-07-21	0	6.930	6.910	6.940	6.860	7.000	15,206,000	105,330,337	6.9269	4.152	4.141	4.158	4.111	4.194	25,376,938	4.1506	-0.14%
2011-07-20	0	6.940	6.930	6.980	6.700	7.300	20,043,570	138,125,944	6.8913	4.158	4.152	4.182	4.015	4.374	33,450,245	4.1293	-0.86%
2011-07-19	0	7.000	7.000	7.010	7.000	7.070	15,119,696	106,121,588	7.0188	4.194	4.194	4.200	4.194	4.236	25,232,907	4.2057	-0.99%
2011-07-18	0	7.070	7.070	7.080	7.000	7.300	22,622,689	159,918,676	7.0690	4.236	4.236	4.242	4.194	4.374	37,754,476	4.2358	-3.02%
2011-07-15	0	7.290	7.280	7.290	7.100	7.490	10,373,500	75,512,208	7.2793	4.368	4.362	4.368	4.254	4.488	17,312,091	4.3618	2.53%
2011-07-14	0	7.110	7.070	7.110	7.020	7.340	14,848,696	106,662,079	7.1833	4.260	4.236	4.260	4.206	4.398	24,780,641	4.3043	-2.47%
2011-07-13	0	7.290	7.290	7.300	7.020	7.300	15,281,000	109,106,047	7.1400	4.368	4.368	4.374	4.206	4.374	25,502,103	4.2783	1.11%
2011-07-12	0	7.210	7.180	7.210	7.180	7.360	10,491,000	76,066,066	7.2506	4.320	4.302	4.320	4.302	4.410	17,508,184	4.3446	-2.70%
2011-07-11	0	7.410	7.380	7.400	7.340	7.630	9,891,893	73,766,702	7.4573	4.440	4.422	4.434	4.398	4.572	16,508,349	4.4684	-2.50%
2011-07-08	0	7.600	7.590	7.600	7.550	7.690	12,972,000	98,745,766	7.6122	4.554	4.548	4.554	4.524	4.608	21,648,667	4.5613	-0.13%
2011-07-07	0	7.610	7.600	7.610	7.540	7.700	8,117,094	61,969,270	7.6344	4.560	4.554	4.560	4.518	4.614	13,546,428	4.5746	0.00%
2011-07-06	0	7.610	7.600	7.650	7.550	7.700	19,911,954	152,075,922	7.6374	4.560	4.554	4.584	4.524	4.614	33,230,594	4.5764	-0.13%
2011-07-05	0	7.620	7.630	7.650	7.550	7.780	41,068,433	313,280,749	7.6283	4.566	4.572	4.584	4.524	4.662	68,538,147	4.5709	-3.67%
2011-07-04	0	7.910	7.860	7.910	7.650	8.300	37,896,465	299,837,954	7.9120	4.740	4.710	4.740	4.584	4.973	63,244,524	4.7409	4.77%
2011-06-30	0	7.550	7.500	7.540	7.380	7.590	13,085,601	98,407,349	7.5203	4.524	4.494	4.518	4.422	4.548	21,838,253	4.5062	2.03%
2011-06-29	0	7.400	7.390	7.400	7.350	7.450	8,948,234	66,126,025	7.3898	4.434	4.428	4.434	4.404	4.464	14,933,498	4.4280	-0.13%
2011-06-28	0	7.410	7.380	7.430	7.310	7.450	11,633,500	86,027,659	7.3948	4.440	4.422	4.452	4.380	4.464	19,414,876	4.4310	0.82%
2011-06-27	0	7.350	7.310	7.340	7.280	7.450	10,995,214	81,133,500	7.3790	4.404	4.380	4.398	4.362	4.464	18,349,655	4.4215	-2.78%
2011-06-24	0	7.560	7.550	7.560	7.440	7.570	15,500,547	116,348,073	7.5061	4.530	4.524	4.530	4.458	4.536	25,868,500	4.4977	1.89%
2011-06-23	0	7.420	7.400	7.410	7.400	7.470	10,492,880	78,037,465	7.4372	4.446	4.434	4.440	4.434	4.476	17,511,322	4.4564	-0.27%
2011-06-22	0	7.440	7.430	7.450	7.420	7.550	2,947,716	21,992,241	7.4608	4.458	4.452	4.464	4.446	4.524	4,919,374	4.4705	0.54%
2011-06-21	0	7.400	7.390	7.400	7.390	7.610	25,163,771	187,362,565	7.4457	4.434	4.428	4.434	4.428	4.560	41,995,229	4.4615	-0.80%
2011-06-20	0	7.460	7.460	7.490	7.280	7.500	8,805,404	65,054,811	7.3881	4.470	4.470	4.488	4.362	4.494	14,695,133	4.4270	2.33%
2011-06-17	0	7.290	7.270	7.310	7.140	7.580	26,137,091	192,274,264	7.3564	4.368	4.356	4.380	4.278	4.542	43,619,580	4.4080	-3.06%
2011-06-16	0	7.520	7.520	7.540	7.470	7.600	17,100,997	128,684,316	7.5250	4.506	4.506	4.518	4.476	4.554	28,539,454	4.5090	-0.92%
2011-06-15	0	7.590	7.540	7.590	7.280	7.600	19,166,755	144,333,902	7.5304	4.548	4.518	4.548	4.362	4.554	31,986,949	4.5123	3.69%
2011-06-14	0	7.320	7.280	7.300	7.140	7.320	11,300,904	81,923,250	7.2493	4.386	4.362	4.374	4.278	4.386	18,859,814	4.3438	2.81%
2011-06-13	0	7.120	7.120	7.130	7.090	7.290	10,721,000	76,907,705	7.1736	4.266	4.266	4.272	4.248	4.368	17,892,026	4.2984	-2.20%
2011-06-10	0	7.280	7.270	7.280	7.200	7.300	6,842,086	49,771,769	7.2744	4.362	4.356	4.362	4.314	4.374	11,418,597	4.3588	1.11%
2011-06-09	0	7.200	7.190	7.200	7.180	7.300	7,388,384	53,439,719	7.2329	4.314	4.308	4.314	4.302	4.374	12,330,301	4.3340	0.42%
2011-06-08	0	7.170	7.160	7.170	7.140	7.260	11,206,804	80,366,771	7.1712	4.296	4.290	4.296	4.278	4.350	18,702,773	4.2971	0.42%
2011-06-07	0	7.140	7.140	7.160	7.140	7.270	3,756,885	26,984,162	7.1826	4.278	4.278	4.290	4.278	4.356	6,269,777	4.3038	-1.79%
2011-06-03	0	7.270	7.260	7.270	7.210	7.390	3,360,892	24,448,298	7.2743	4.356	4.350	4.356	4.320	4.428	5,608,914	4.3588	-1.62%
2011-06-02	0	7.390	7.370	7.440	7.350	7.500	14,221,526	104,993,378	7.3827	4.428	4.416	4.458	4.404	4.494	23,733,972	4.4238	0.82%
2011-06-01	0	7.330	7.320	7.330	7.290	7.390	12,813,739	94,491,921	7.3743	4.392	4.386	4.392	4.368	4.428	21,384,549	4.4187	-1.61%
2011-05-31	0	7.450	7.440	7.490	7.270	7.490	13,773,250	101,697,635	7.3837	4.464	4.458	4.488	4.356	4.488	22,985,855	4.4244	2.48%
2011-05-30	0	7.270	7.260	7.270	7.210	7.330	7,459,000	54,731,947	7.3377	4.356	4.350	4.356	4.320	4.392	12,448,151	4.3968	-1.49%
2011-05-27	0	7.380	7.380	7.400	7.300	7.500	9,376,192	69,616,613	7.4248	4.422	4.422	4.434	4.374	4.494	15,647,707	4.4490	-1.07%
2011-05-26	0	7.460	7.460	7.480	7.410	7.540	10,797,310	80,892,451	7.4919	4.470	4.470	4.482	4.440	4.518	18,019,378	4.4892	-0.40%
2011-05-25	0	7.490	7.490	7.500	7.450	7.550	13,234,549	99,214,609	7.4966	4.488	4.488	4.494	4.464	4.524	22,086,829	4.4920	-0.13%
2011-05-24	0	7.500	7.490	7.540	7.410	7.550	7,599,040	56,756,712	7.4689	4.494	4.488	4.518	4.440	4.524	12,681,860	4.4754	1.35%
2011-05-23	0	7.400	7.360	7.400	7.330	7.450	10,422,880	76,901,926	7.3782	4.434	4.410	4.434	4.392	4.464	17,394,501	4.4210	-0.94%
2011-05-20	0	7.470	7.420	7.480	7.370	7.520	20,132,048	149,592,011	7.4305	4.476	4.446	4.482	4.416	4.506	33,597,904	4.4524	-0.13%
2011-05-19	0	7.480	7.480	7.490	7.440	7.550	9,706,179	72,761,226	7.4964	4.482	4.482	4.488	4.458	4.524	16,198,415	4.4919	-0.27%
2011-05-18	0	7.500	7.500	7.520	7.350	7.550	20,083,580	149,931,501	7.4654	4.494	4.494	4.506	4.404	4.524	33,517,017	4.4733	1.35%
2011-05-17	0	7.400	7.360	7.430	7.300	7.530	29,786,467	219,906,656	7.3828	4.434	4.410	4.452	4.374	4.512	49,709,938	4.4238	0.00%
2011-05-16	0	7.400	7.410	7.450	7.200	7.530	33,328,972	248,959,879	7.4698	4.434	4.440	4.464	4.314	4.512	55,621,942	4.4759	2.78%
2011-05-13	0	7.200	7.200	7.240	7.090	7.380	27,867,936	202,804,156	7.2773	4.314	4.314	4.338	4.248	4.422	46,508,146	4.3606	1.55%
2011-05-12	0	7.090	7.090	7.100	7.070	7.180	9,438,242	67,011,447	7.1000	4.248	4.248	4.254	4.236	4.302	15,751,261	4.2544	-2.21%
2011-05-11	0	7.250	7.230	7.260	7.180	7.330	21,226,347	154,151,153	7.2623	4.344	4.332	4.350	4.302	4.392	35,424,154	4.3516	3.28%
2011-05-09	0	7.020	7.010	7.030	6.980	7.060	10,544,658	74,053,604	7.0229	4.206	4.200	4.212	4.182	4.230	17,597,733	4.2081	0.14%
2011-05-06	0	7.010	7.010	7.050	6.970	7.050	9,750,100	68,665,911	7.0426	4.200	4.200	4.224	4.176	4.224	16,271,714	4.2200	-1.13%
2011-05-05	0	7.090	7.060	7.090	7.060	7.300	20,029,730	142,188,805	7.0989	4.248	4.230	4.248	4.230	4.374	33,427,148	4.2537	-2.07%
2011-05-04	0	7.240	7.240	7.250	7.030	7.800	20,372,630	147,629,409	7.2465	4.338	4.338	4.344	4.212	4.674	33,999,406	4.3421	2.99%
2011-05-03	0	7.030	7.010	7.040	6.830	7.050	11,807,351	82,478,434	6.9853	4.212	4.200	4.218	4.093	4.224	19,705,012	4.1857	0.86%
2011-04-29	0	6.970	6.910	6.970	6.820	6.980	9,353,877	64,751,097	6.9224	4.176	4.141	4.176	4.087	4.182	15,610,466	4.1479	-0.29%
2011-04-28	0	6.990	6.950	7.000	6.940	7.080	10,122,252	70,501,600	6.9650	4.188	4.164	4.194	4.158	4.242	16,892,790	4.1735	-0.14%
2011-04-27	0	7.000	6.980	7.010	6.890	7.100	6,569,321	45,851,790	6.9797	4.194	4.182	4.200	4.129	4.254	10,963,386	4.1823	0.14%
2011-04-26	0	6.990	6.960	6.990	6.840	7.000	8,864,819	61,473,876	6.9346	4.188	4.170	4.188	4.099	4.194	14,794,289	4.1552	1.60%
2011-04-21	0	6.880	6.880	6.940	6.870	7.010	16,207,793	112,162,392	6.9203	4.123	4.123	4.158	4.117	4.200	27,048,806	4.1467	-1.85%
2011-04-20	0	7.010	7.000	7.030	6.850	7.030	11,877,889	82,437,915	6.9405	4.200	4.194	4.212	4.105	4.212	19,822,731	4.1588	0.86%
2011-04-19	0	6.950	6.930	6.950	6.860	6.960	12,203,202	84,261,224	6.9048	4.164	4.152	4.164	4.111	4.170	20,365,638	4.1374	1.40%
2011-04-18	0	6.960	6.980	6.990	6.900	7.180	19,358,500	135,447,482	6.9968	4.107	4.119	4.125	4.072	4.237	32,805,298	4.1288	-0.85%
2011-04-15	0	7.020	7.010	7.030	6.830	7.030	12,309,000	85,586,400	6.9532	4.143	4.137	4.148	4.030	4.148	20,859,076	4.1031	2.78%
2011-04-14	0	6.830	6.810	6.830	6.740	6.900	9,001,552	61,279,495	6.8077	4.030	4.019	4.030	3.977	4.072	15,254,209	4.0172	-0.29%
2011-04-13	0	6.850	6.860	6.900	6.770	6.940	6,152,400	42,144,707	6.8501	4.042	4.048	4.072	3.995	4.095	10,425,979	4.0423	0.44%
2011-04-12	0	6.820	6.800	6.840	6.800	6.990	24,171,750	165,575,382	6.8500	4.025	4.013	4.036	4.013	4.125	40,961,927	4.0422	-2.57%
2011-04-11	0	7.000	6.950	7.000	6.870	7.100	14,458,037	100,685,891	6.9640	4.131	4.101	4.131	4.054	4.190	24,500,876	4.1095	-1.82%
2011-04-08	0	7.130	7.100	7.130	6.810	7.140	30,548,162	212,558,057	6.9581	4.207	4.190	4.207	4.019	4.213	51,767,522	4.1060	5.32%
2011-04-07	0	6.770	6.750	6.770	6.510	6.800	32,031,637	212,794,255	6.6433	3.995	3.983	3.995	3.842	4.013	54,281,448	3.9202	4.15%
2011-04-06	0	6.500	6.440	6.500	6.150	6.500	22,404,600	142,407,588	6.3562	3.836	3.800	3.836	3.629	3.836	37,967,280	3.7508	4.50%
2011-04-04	0	6.220	6.210	6.230	6.130	6.240	14,384,897	89,060,424	6.1912	3.670	3.665	3.676	3.617	3.682	24,376,932	3.6535	1.63%
2011-04-01	0	6.120	6.120	6.130	6.010	6.200	25,107,323	152,740,766	6.0835	3.611	3.611	3.617	3.547	3.659	42,547,368	3.5899	0.16%
2011-03-31	0	6.110	6.080	6.100	5.990	6.190	27,445,000	167,062,405	6.0872	3.606	3.588	3.600	3.535	3.653	46,508,842	3.5921	-0.97%
2011-03-30	0	6.170	6.170	6.180	6.100	6.270	29,358,300	181,731,249	6.1901	3.641	3.641	3.647	3.600	3.700	49,751,158	3.6528	1.82%
2011-03-29	0	6.060	6.060	6.090	6.030	6.350	15,636,800	95,409,286	6.1016	3.576	3.576	3.594	3.558	3.747	26,498,432	3.6006	-3.96%
2011-03-28	0	6.310	6.300	6.310	6.240	6.510	11,221,809	70,712,443	6.3013	3.724	3.718	3.724	3.682	3.842	19,016,700	3.7184	-3.37%
2011-03-25	0	6.530	6.520	6.530	6.500	6.700	10,698,568	70,390,987	6.5795	3.853	3.847	3.853	3.836	3.954	18,130,006	3.8826	1.56%
2011-03-24	0	6.430	6.420	6.450	6.280	6.450	10,403,723	66,357,437	6.3782	3.794	3.788	3.806	3.706	3.806	17,630,355	3.7638	2.39%
2011-03-23	0	6.280	6.250	6.270	6.150	6.290	18,386,214	114,437,829	6.2241	3.706	3.688	3.700	3.629	3.712	31,157,643	3.6729	0.48%
2011-03-22	0	6.250	6.260	6.280	6.210	6.380	12,707,200	79,627,687	6.2663	3.688	3.694	3.706	3.665	3.765	21,533,873	3.6978	-1.73%
2011-03-21	0	6.360	6.350	6.360	6.300	6.410	6,087,600	38,700,032	6.3572	3.753	3.747	3.753	3.718	3.783	10,316,168	3.7514	0.47%
2011-03-18	0	6.330	6.330	6.340	6.250	6.600	8,869,891	56,426,623	6.3616	3.735	3.735	3.741	3.688	3.895	15,031,093	3.7540	-3.80%
2011-03-17	0	6.580	6.570	6.580	6.530	6.700	7,750,464	51,169,062	6.6021	3.883	3.877	3.883	3.853	3.954	13,134,090	3.8959	-1.94%
2011-03-16	0	6.710	6.710	6.750	6.700	6.850	7,563,000	51,096,537	6.7561	3.960	3.960	3.983	3.954	4.042	12,816,410	3.9868	-0.89%
2011-03-15	0	6.770	6.770	6.780	6.600	6.900	11,870,657	79,775,795	6.7204	3.995	3.995	4.001	3.895	4.072	20,116,251	3.9657	-0.29%
2011-03-14	0	6.790	6.790	6.800	6.370	6.820	17,555,010	116,755,695	6.6508	4.007	4.007	4.013	3.759	4.025	29,749,068	3.9247	4.95%
2011-03-11	0	6.470	6.470	6.490	6.370	6.600	10,550,630	67,999,127	6.4450	3.818	3.818	3.830	3.759	3.895	17,879,307	3.8032	-0.15%
2011-03-10	0	6.480	6.470	6.490	6.400	6.600	20,339,405	132,406,009	6.5098	3.824	3.818	3.830	3.777	3.895	34,467,559	3.8415	1.41%
2011-03-09	0	6.390	6.370	6.390	6.330	6.600	24,306,000	155,363,743	6.3920	3.771	3.759	3.771	3.735	3.895	41,189,430	3.7719	-0.93%
2011-03-08	0	6.450	6.430	6.450	6.330	6.700	15,527,000	100,392,575	6.4657	3.806	3.794	3.806	3.735	3.954	26,312,362	3.8154	-3.44%
2011-03-07	0	6.680	6.670	6.690	6.590	6.790	18,951,680	126,945,912	6.6984	3.942	3.936	3.948	3.889	4.007	32,115,893	3.9527	1.37%
2011-03-04	0	6.590	6.590	6.620	6.480	6.830	14,704,400	97,260,751	6.6144	3.889	3.889	3.906	3.824	4.030	24,918,368	3.9032	1.38%
2011-03-03	0	6.500	6.490	6.500	6.330	6.590	15,343,400	99,972,547	6.5157	3.836	3.830	3.836	3.735	3.889	26,001,230	3.8449	3.17%
2011-03-02	0	6.300	6.280	6.300	6.030	6.310	19,861,000	122,713,647	6.1786	3.718	3.706	3.718	3.558	3.724	33,656,845	3.6460	2.11%
2011-03-01	0	6.170	6.140	6.170	5.940	6.250	33,735,131	203,791,538	6.0409	3.641	3.623	3.641	3.505	3.688	57,168,222	3.5648	6.01%
2011-02-28	0	5.820	5.820	5.830	5.680	5.890	27,993,490	163,326,865	5.8345	3.434	3.434	3.440	3.352	3.476	47,438,324	3.4429	-0.34%
2011-02-25	0	5.840	5.840	5.870	5.760	5.930	19,369,670	113,300,714	5.8494	3.446	3.446	3.464	3.399	3.499	32,824,227	3.4517	1.57%
2011-02-24	0	5.750	5.740	5.760	5.710	6.140	24,505,000	144,518,977	5.8975	3.393	3.387	3.399	3.369	3.623	41,526,659	3.4801	-6.50%
2011-02-23	0	6.150	6.150	6.170	6.100	6.220	9,543,500	58,644,658	6.1450	3.629	3.629	3.641	3.600	3.670	16,172,604	3.6262	-0.49%
2011-02-22	0	6.180	6.170	6.210	6.090	6.230	9,182,040	56,615,802	6.1659	3.647	3.641	3.665	3.594	3.676	15,560,067	3.6385	-0.48%
2011-02-21	0	6.210	6.200	6.210	6.160	6.240	5,520,000	34,142,424	6.1852	3.665	3.659	3.665	3.635	3.682	9,354,302	3.6499	-0.32%
2011-02-18	0	6.230	6.220	6.230	6.170	6.310	7,336,000	45,878,690	6.2539	3.676	3.670	3.676	3.641	3.724	12,431,731	3.6905	0.65%
2011-02-17	0	6.190	6.150	6.190	6.120	6.300	4,365,767	26,978,570	6.1796	3.653	3.629	3.653	3.611	3.718	7,398,315	3.6466	0.49%
2011-02-16	0	6.160	6.120	6.160	6.110	6.240	4,942,000	30,491,767	6.1699	3.635	3.611	3.635	3.606	3.682	8,374,811	3.6409	0.16%
2011-02-15	0	6.150	6.140	6.170	6.060	6.290	7,918,152	48,893,762	6.1749	3.629	3.623	3.641	3.576	3.712	13,418,258	3.6438	0.49%
2011-02-14	0	6.120	6.100	6.110	5.950	6.280	12,327,000	75,711,765	6.1419	3.611	3.600	3.606	3.511	3.706	20,889,579	3.6244	3.03%
2011-02-11	0	5.940	5.950	5.960	5.820	6.110	25,323,255	150,744,564	5.9528	3.505	3.511	3.517	3.434	3.606	42,913,290	3.5128	-1.16%
2011-02-10	0	6.010	6.010	6.040	5.990	6.200	32,286,000	195,194,255	6.0458	3.547	3.547	3.564	3.535	3.659	54,712,496	3.5676	-3.53%
2011-02-09	0	6.230	6.230	6.280	6.130	6.330	18,397,188	115,048,317	6.2536	3.676	3.676	3.706	3.617	3.735	31,176,240	3.6903	0.65%
2011-02-08	0	6.190	6.180	6.190	6.140	6.320	15,839,900	98,163,553	6.1972	3.653	3.647	3.653	3.623	3.729	26,842,609	3.6570	-2.06%
2011-02-07	0	6.320	6.310	6.320	6.220	6.630	17,821,021	112,467,920	6.3110	3.729	3.724	3.729	3.670	3.912	30,199,856	3.7241	-2.92%
2011-02-02	0	6.510	6.510	6.540	6.420	6.600	6,073,376	39,639,057	6.5267	3.842	3.842	3.859	3.788	3.895	10,292,063	3.8514	1.72%
2011-02-01	0	6.400	6.400	6.410	6.340	6.630	17,688,000	113,762,810	6.4316	3.777	3.777	3.783	3.741	3.912	29,974,436	3.7953	-1.23%
2011-01-31	0	6.480	6.430	6.500	6.400	6.600	10,537,000	68,029,362	6.4562	3.824	3.794	3.836	3.777	3.895	17,856,209	3.8098	-1.22%
2011-01-28	0	6.560	6.560	6.590	6.420	6.680	13,379,963	87,840,861	6.5651	3.871	3.871	3.889	3.788	3.942	22,673,951	3.8741	2.82%
2011-01-27	0	6.380	6.350	6.390	6.340	6.500	8,902,942	57,210,229	6.4260	3.765	3.747	3.771	3.741	3.836	15,087,102	3.7920	-1.39%
2011-01-26	0	6.470	6.430	6.470	6.320	6.500	11,122,690	71,641,514	6.4410	3.818	3.794	3.818	3.729	3.836	18,848,731	3.8009	2.54%
2011-01-25	0	6.310	6.300	6.330	6.290	6.540	15,966,000	101,720,312	6.3711	3.724	3.718	3.735	3.712	3.859	27,056,300	3.7596	-1.41%
2011-01-24	0	6.400	6.400	6.440	6.350	6.490	18,869,800	121,286,864	6.4276	3.777	3.777	3.800	3.747	3.830	31,977,138	3.7929	-1.23%
2011-01-21	0	6.480	6.450	6.470	6.190	6.640	22,438,110	144,124,087	6.4232	3.824	3.806	3.818	3.653	3.918	38,024,066	3.7903	0.31%
2011-01-20	0	6.460	6.460	6.470	6.190	6.480	16,756,043	107,142,843	6.3943	3.812	3.812	3.818	3.653	3.824	28,395,123	3.7733	3.19%
2011-01-19	0	6.260	6.250	6.260	6.170	6.470	18,271,927	115,096,525	6.2991	3.694	3.688	3.694	3.641	3.818	30,963,970	3.7171	-0.16%
2011-01-18	0	6.270	6.270	6.280	6.060	6.340	20,142,377	124,918,327	6.2018	3.700	3.700	3.706	3.576	3.741	34,133,672	3.6597	-0.63%
2011-01-17	0	6.310	6.290	6.310	6.280	6.560	14,981,000	95,192,380	6.3542	3.724	3.712	3.724	3.706	3.871	25,387,100	3.7496	-3.66%
2011-01-14	0	6.550	6.530	6.550	6.500	6.670	16,770,300	110,131,704	6.5671	3.865	3.853	3.865	3.836	3.936	28,419,283	3.8752	-1.65%
2011-01-13	0	6.660	6.630	6.670	6.560	6.700	22,434,105	147,646,468	6.5813	3.930	3.912	3.936	3.871	3.954	38,017,280	3.8837	2.46%
2011-01-12	0	6.500	6.500	6.540	6.500	6.630	12,137,390	79,229,152	6.5277	3.836	3.836	3.859	3.836	3.912	20,568,262	3.8520	-2.26%
2011-01-11	0	6.650	6.630	6.650	6.600	6.700	8,495,390	56,210,178	6.6166	3.924	3.912	3.924	3.895	3.954	14,396,456	3.9044	-0.45%
2011-01-10	0	6.680	6.670	6.720	6.660	6.880	6,288,231	42,255,232	6.7197	3.942	3.936	3.965	3.930	4.060	10,656,161	3.9653	-1.62%
2011-01-07	0	6.790	6.760	6.790	6.740	6.860	9,389,965	63,832,277	6.7979	4.007	3.989	4.007	3.977	4.048	15,912,421	4.0115	-0.73%
2011-01-06	0	6.840	6.800	6.840	6.750	6.970	14,923,188	101,759,392	6.8189	4.036	4.013	4.036	3.983	4.113	25,289,131	4.0238	-0.15%
2011-01-05	0	6.850	6.790	6.850	6.790	7.000	19,844,500	136,968,197	6.9021	4.042	4.007	4.042	4.007	4.131	33,628,883	4.0729	0.74%
2011-01-04	0	6.800	6.790	6.800	6.770	7.080	13,023,413	89,615,488	6.8811	4.013	4.007	4.013	3.995	4.178	22,069,734	4.0606	0.74%
2011-01-03	0	6.750	6.740	6.750	6.720	6.860	3,999,000	27,055,945	6.7657	3.983	3.977	3.983	3.965	4.048	6,776,785	3.9924	-0.88%
2010-12-31	0	6.810	6.840	6.860	6.700	6.990	7,467,300	51,255,500	6.8640	4.019	4.036	4.048	3.954	4.125	12,654,235	4.0505	1.95%
2010-12-30	0	6.680	6.680	6.690	6.660	6.830	7,564,400	50,695,952	6.7019	3.942	3.942	3.948	3.930	4.030	12,818,782	3.9548	-1.04%
2010-12-29	0	6.750	6.750	6.790	6.560	6.800	5,944,900	39,372,898	6.6230	3.983	3.983	4.007	3.871	4.013	10,074,346	3.9082	2.58%
2010-12-28	0	6.580	6.550	6.590	6.520	6.710	7,591,200	49,910,291	6.5748	3.883	3.865	3.889	3.847	3.960	12,864,198	3.8798	-1.05%
2010-12-24	0	6.650	6.650	6.680	6.610	6.720	824,800	5,485,668	6.6509	3.924	3.924	3.942	3.901	3.965	1,397,722	3.9247	-0.60%
2010-12-23	0	6.690	6.670	6.700	6.660	6.740	4,091,713	27,434,221	6.7048	3.948	3.936	3.954	3.930	3.977	6,933,898	3.9565	-0.15%
2010-12-22	0	6.700	6.670	6.680	6.640	6.700	2,506,400	16,761,572	6.6875	3.954	3.936	3.942	3.918	3.954	4,247,395	3.9463	0.75%
2010-12-21	0	6.650	6.640	6.680	6.640	6.740	1,770,410	11,822,893	6.6781	3.924	3.918	3.942	3.918	3.977	3,000,172	3.9407	-0.60%
2010-12-20	0	6.690	6.670	6.690	6.660	6.900	10,751,600	72,431,804	6.7368	3.948	3.936	3.948	3.930	4.072	18,219,875	3.9754	0.45%
2010-12-17	0	6.660	6.620	6.650	6.580	6.690	8,096,307	53,699,849	6.6326	3.930	3.906	3.924	3.883	3.948	13,720,163	3.9139	1.22%
2010-12-16	0	6.580	6.580	6.590	6.580	6.710	4,325,200	28,602,368	6.6130	3.883	3.883	3.889	3.883	3.960	7,329,570	3.9023	-1.64%
2010-12-15	0	6.690	6.660	6.700	6.660	6.840	16,627,579	111,788,444	6.7231	3.948	3.930	3.954	3.930	4.036	28,177,425	3.9673	-1.04%
2010-12-14	0	6.760	6.700	6.760	6.670	6.890	14,392,000	96,710,472	6.7197	3.989	3.954	3.989	3.936	4.066	24,388,969	3.9653	0.00%
2010-12-13	0	6.760	6.700	6.760	6.690	6.800	6,434,600	43,343,406	6.7360	3.989	3.954	3.989	3.948	4.013	10,904,201	3.9749	0.15%
2010-12-10	0	6.750	6.740	6.750	6.710	6.860	5,202,772	35,144,014	6.7549	3.983	3.977	3.983	3.960	4.048	8,816,721	3.9861	-0.74%
2010-12-09	0	6.800	6.790	6.800	6.780	7.080	21,388,000	146,886,891	6.8677	4.013	4.007	4.013	4.001	4.178	36,244,529	4.0527	-2.16%
2010-12-08	0	6.950	6.880	6.950	6.800	6.960	20,345,100	140,087,673	6.8856	4.101	4.060	4.101	4.013	4.107	34,477,210	4.0632	2.21%
2010-12-07	0	6.800	6.760	6.810	6.690	6.820	12,642,795	85,615,452	6.7719	4.013	3.989	4.019	3.948	4.025	21,424,731	3.9961	1.64%
2010-12-06	0	6.690	6.690	6.730	6.630	6.770	8,505,614	56,952,974	6.6959	3.948	3.948	3.971	3.912	3.995	14,413,782	3.9513	0.30%
2010-12-03	0	6.670	6.650	6.670	6.650	6.890	5,608,300	37,532,513	6.6923	3.936	3.924	3.936	3.924	4.066	9,503,936	3.9492	-2.06%
2010-12-02	0	6.810	6.780	6.810	6.730	7.000	14,592,595	99,841,555	6.8419	4.019	4.001	4.019	3.971	4.131	24,728,901	4.0374	0.00%
2010-12-01	0	6.810	6.810	6.870	6.610	6.930	17,269,026	117,026,588	6.7767	4.019	4.019	4.054	3.901	4.089	29,264,434	3.9989	1.79%
2010-11-30	0	6.690	6.650	6.670	6.630	6.780	12,635,000	84,509,047	6.6885	3.948	3.924	3.936	3.912	4.001	21,411,522	3.9469	-0.15%
2010-11-29	0	6.700	6.690	6.700	6.660	6.740	4,715,600	31,561,448	6.6930	3.954	3.948	3.954	3.930	3.977	7,991,149	3.9496	0.00%
2010-11-26	0	6.700	6.700	6.750	6.700	6.770	8,545,479	57,395,655	6.7165	3.954	3.954	3.983	3.954	3.995	14,481,338	3.9634	-0.59%
2010-11-25	0	6.740	6.720	6.770	6.710	6.800	11,622,703	78,303,275	6.7371	3.977	3.965	3.995	3.960	4.013	19,696,063	3.9756	-0.30%
2010-11-24	0	6.760	6.750	6.800	6.750	7.000	13,569,448	92,381,875	6.8081	3.989	3.983	4.013	3.983	4.131	22,995,056	4.0175	-1.02%
2010-11-23	0	6.830	6.830	6.870	6.810	7.020	13,334,000	91,635,357	6.8723	4.030	4.030	4.054	4.019	4.143	22,596,061	4.0554	-2.29%
2010-11-22	0	6.990	6.970	7.020	6.750	7.060	26,253,911	181,806,597	6.9249	4.125	4.113	4.143	3.983	4.166	44,490,399	4.0864	3.86%
2010-11-19	0	6.730	6.720	6.730	6.610	6.860	48,668,277	326,893,688	6.7168	3.971	3.965	3.971	3.901	4.048	82,474,228	3.9636	3.54%
2010-11-18	0	6.500	6.480	6.510	6.460	6.640	36,438,086	237,860,021	6.5278	3.836	3.824	3.842	3.812	3.918	61,748,704	3.8521	-0.15%
2010-11-17	0	6.510	6.500	6.550	6.500	6.900	34,101,673	227,920,073	6.6835	3.842	3.836	3.865	3.836	4.072	57,789,372	3.9440	-6.06%
2010-11-16	0	6.930	6.920	6.950	6.900	7.090	30,923,000	216,292,723	6.9946	4.089	4.084	4.101	4.072	4.184	52,402,729	4.1275	-1.98%
2010-11-15	0	7.070	7.040	7.060	7.020	7.290	9,538,127	67,770,948	7.1053	4.172	4.154	4.166	4.143	4.302	16,163,499	4.1928	-2.35%
2010-11-12	0	7.240	7.240	7.250	7.210	7.380	15,391,131	111,963,797	7.2746	4.272	4.272	4.278	4.255	4.355	26,082,116	4.2927	-2.16%
2010-11-11	0	7.400	7.340	7.410	7.320	7.620	11,545,200	85,578,601	7.4125	4.367	4.331	4.373	4.320	4.497	19,564,725	4.3741	-2.89%
2010-11-10	0	7.620	7.590	7.640	7.550	7.750	13,540,920	103,196,058	7.6211	4.497	4.479	4.508	4.455	4.573	22,946,712	4.4972	1.20%
2010-11-09	0	7.530	7.490	7.530	7.400	7.580	10,315,957	76,977,629	7.4620	4.443	4.420	4.443	4.367	4.473	17,481,625	4.4033	-0.26%
2010-11-08	0	7.550	7.550	7.560	7.500	7.800	7,682,092	58,372,688	7.5985	4.455	4.455	4.461	4.426	4.603	13,018,226	4.4839	-2.83%
2010-11-05	0	7.770	7.720	7.780	7.580	7.820	19,554,400	151,851,183	7.7656	4.585	4.556	4.591	4.473	4.615	33,137,274	4.5825	3.46%
2010-11-04	0	7.510	7.500	7.510	7.490	7.580	8,033,800	60,495,504	7.5301	4.432	4.426	4.432	4.420	4.473	13,614,237	4.4435	1.08%
2010-11-03	0	7.430	7.420	7.430	7.340	7.500	8,365,800	62,023,875	7.4140	4.384	4.379	4.384	4.331	4.426	14,176,851	4.3750	1.92%
2010-11-02	0	7.290	7.280	7.290	7.240	7.320	7,892,900	57,424,909	7.2755	4.302	4.296	4.302	4.272	4.320	13,375,465	4.2933	-0.68%
2010-11-01	0	7.340	7.300	7.340	7.210	7.360	16,844,515	122,837,107	7.2924	4.331	4.308	4.331	4.255	4.343	28,545,049	4.3033	2.66%
2010-10-29	0	7.150	7.140	7.150	7.110	7.280	14,769,342	105,669,510	7.1547	4.219	4.213	4.219	4.196	4.296	25,028,420	4.2220	0.56%
2010-10-28	0	7.110	7.100	7.110	7.100	7.190	10,997,200	78,240,859	7.1146	4.196	4.190	4.196	4.190	4.243	18,636,073	4.1984	-0.14%
2010-10-27	0	7.120	7.120	7.130	7.040	7.180	11,934,964	84,947,284	7.1175	4.202	4.202	4.207	4.154	4.237	20,225,227	4.2001	0.14%
2010-10-26	0	7.110	7.100	7.130	7.090	7.160	17,817,400	126,865,475	7.1203	4.196	4.190	4.207	4.184	4.225	30,193,720	4.2017	0.28%
2010-10-25	0	7.090	7.080	7.090	7.060	7.210	13,529,750	96,432,979	7.1275	4.184	4.178	4.184	4.166	4.255	22,927,783	4.2059	-1.12%
2010-10-22	0	7.170	7.140	7.180	7.110	7.400	9,064,200	65,816,813	7.2612	4.231	4.213	4.237	4.196	4.367	15,360,373	4.2848	-1.10%
2010-10-21	0	7.250	7.240	7.250	7.170	7.400	5,662,000	41,046,296	7.2494	4.278	4.272	4.278	4.231	4.367	9,594,938	4.2779	2.26%
2010-10-20	0	7.090	7.040	7.140	6.970	7.260	16,940,000	119,546,285	7.0570	4.184	4.154	4.213	4.113	4.284	28,706,860	4.1644	0.71%
2010-10-19	0	7.040	7.010	7.030	7.000	7.100	18,437,600	129,453,276	7.0212	4.154	4.137	4.148	4.131	4.190	31,244,723	4.1432	0.14%
2010-10-18	0	7.030	7.010	7.020	7.000	7.270	25,582,735	181,963,370	7.1127	4.148	4.137	4.143	4.131	4.290	43,353,010	4.1972	-0.85%
2010-10-15	0	7.090	7.090	7.100	7.060	7.500	24,131,100	173,638,995	7.1957	4.184	4.184	4.190	4.166	4.426	40,893,041	4.2462	-5.72%
2010-10-14	0	7.520	7.510	7.520	7.400	7.650	11,478,975	86,468,952	7.5328	4.438	4.432	4.438	4.367	4.514	19,452,499	4.4451	-0.13%
2010-10-13	0	7.530	7.520	7.530	7.480	7.640	18,820,000	141,292,336	7.5076	4.443	4.438	4.443	4.414	4.508	31,892,745	4.4302	1.21%
2010-10-12	0	7.440	7.390	7.440	7.370	7.500	8,159,000	60,649,100	7.4334	4.390	4.361	4.390	4.349	4.426	13,826,403	4.3865	-1.98%
2010-10-11	0	7.590	7.530	7.590	7.480	7.680	20,554,589	154,798,975	7.5311	4.479	4.443	4.479	4.414	4.532	34,832,214	4.4441	0.26%
2010-10-08	0	7.570	7.530	7.580	7.400	7.660	34,223,810	257,598,647	7.5269	4.467	4.443	4.473	4.367	4.520	57,996,348	4.4416	1.20%
2010-10-07	0	7.480	7.460	7.500	7.420	7.550	24,360,027	182,193,850	7.4792	4.414	4.402	4.426	4.379	4.455	41,280,985	4.4135	1.08%
2010-10-06	0	7.400	7.390	7.400	7.370	7.500	12,963,552	95,998,277	7.4052	4.367	4.361	4.367	4.349	4.426	21,968,292	4.3699	0.54%
2010-10-05	0	7.360	7.350	7.360	7.120	7.360	12,986,476	94,356,083	7.2657	4.343	4.337	4.343	4.202	4.343	22,007,140	4.2875	-0.41%
2010-10-04	0	7.390	7.370	7.400	7.330	7.500	24,349,278	179,937,260	7.3898	4.361	4.349	4.367	4.325	4.426	41,262,770	4.3608	2.64%
2010-09-30	0	7.200	7.160	7.200	7.130	7.270	12,176,974	87,567,408	7.1912	4.249	4.225	4.249	4.207	4.290	20,635,342	4.2436	0.98%
2010-09-29	0	7.130	7.130	7.180	7.100	7.220	25,841,251	185,817,263	7.1907	4.207	4.207	4.237	4.190	4.261	43,791,097	4.2433	-1.25%
2010-09-28	0	7.220	7.210	7.230	7.100	7.380	37,599,723	272,647,000	7.2513	4.261	4.255	4.266	4.190	4.355	63,717,237	4.2790	2.27%
2010-09-27	0	7.060	7.060	7.100	6.800	7.180	45,236,077	313,937,045	6.9400	4.166	4.166	4.190	4.013	4.237	76,657,954	4.0953	4.75%
2010-09-24	0	6.740	6.740	6.750	6.570	6.750	15,778,162	105,290,881	6.6732	3.977	3.977	3.983	3.877	3.983	26,737,986	3.9379	0.00%
2010-09-22	0	6.740	6.720	6.730	6.540	6.790	26,431,100	177,310,968	6.7084	3.977	3.965	3.971	3.859	4.007	44,790,667	3.9587	3.69%
2010-09-21	0	6.500	6.490	6.500	6.460	6.550	13,539,300	87,854,080	6.4888	3.836	3.830	3.836	3.812	3.865	22,943,966	3.8291	1.25%
2010-09-20	0	6.420	6.420	6.430	6.370	6.500	18,385,700	118,370,368	6.4382	3.788	3.788	3.794	3.759	3.836	31,156,772	3.7992	1.26%
2010-09-17	0	6.340	6.340	6.360	6.310	6.450	11,199,200	71,585,712	6.3920	3.741	3.741	3.753	3.724	3.806	18,978,387	3.7720	-0.94%
2010-09-16	0	6.400	6.370	6.400	6.300	6.430	2,661,200	16,927,656	6.3609	3.777	3.759	3.777	3.718	3.794	4,509,722	3.7536	-0.16%
2010-09-15	0	6.410	6.370	6.410	6.320	6.420	12,323,805	78,365,046	6.3588	3.783	3.759	3.783	3.729	3.788	20,884,165	3.7524	0.16%
2010-09-14	0	6.400	6.370	6.400	6.330	6.420	11,957,081	76,213,472	6.3739	3.777	3.759	3.777	3.735	3.788	20,262,707	3.7613	1.43%
2010-09-13	0	6.310	6.300	6.310	6.260	6.400	17,798,914	113,061,557	6.3522	3.724	3.718	3.724	3.694	3.777	30,162,393	3.7484	1.77%
2010-09-10	0	6.200	6.190	6.200	6.170	6.300	3,200,400	19,856,411	6.2044	3.659	3.653	3.659	3.641	3.718	5,423,461	3.6612	0.49%
2010-09-09	0	6.170	6.140	6.170	6.100	6.170	5,295,000	32,493,786	6.1367	3.641	3.623	3.641	3.600	3.641	8,973,012	3.6213	1.81%
2010-09-08	0	6.130	6.120	6.130	6.110	6.270	8,314,466	51,124,259	6.1488	3.576	3.570	3.576	3.564	3.658	14,252,410	3.5871	-1.61%
2010-09-07	0	6.230	6.210	6.230	6.200	6.310	6,024,195	37,522,856	6.2287	3.634	3.623	3.634	3.617	3.681	10,326,496	3.6336	-0.95%
2010-09-06	0	6.290	6.280	6.290	6.270	6.350	3,843,662	24,172,268	6.2889	3.669	3.664	3.669	3.658	3.704	6,588,691	3.6688	0.16%
2010-09-03	0	6.280	6.270	6.290	6.260	6.340	4,225,431	26,605,295	6.2965	3.664	3.658	3.669	3.652	3.699	7,243,108	3.6732	-0.16%
2010-09-02	0	6.290	6.280	6.320	6.240	6.450	27,773,713	175,712,180	6.3266	3.669	3.664	3.687	3.640	3.763	47,608,873	3.6907	-1.87%
2010-09-01	0	6.410	6.370	6.410	6.300	6.420	27,787,462	176,540,491	6.3532	3.739	3.716	3.739	3.675	3.745	47,632,441	3.7063	1.91%
2010-08-31	0	6.290	6.270	6.300	6.100	6.300	15,430,700	96,486,290	6.2529	3.669	3.658	3.675	3.559	3.675	26,450,847	3.6478	1.62%
2010-08-30	0	6.190	6.170	6.190	6.050	6.190	5,406,364	33,219,879	6.1446	3.611	3.599	3.611	3.529	3.611	9,267,428	3.5846	2.48%
2010-08-27	0	6.040	6.040	6.050	6.030	6.090	7,127,800	43,181,734	6.0582	3.524	3.524	3.529	3.518	3.553	12,218,263	3.5342	-1.47%
2010-08-26	0	6.130	6.110	6.130	5.950	6.140	18,555,152	111,979,203	6.0349	3.576	3.564	3.576	3.471	3.582	31,806,690	3.5206	1.66%
2010-08-25	0	6.030	6.030	6.050	6.010	6.200	28,105,990	170,725,180	6.0743	3.518	3.518	3.529	3.506	3.617	48,178,453	3.5436	-0.50%
2010-08-24	0	6.060	6.050	6.100	6.030	6.360	21,438,313	131,738,986	6.1450	3.535	3.529	3.559	3.518	3.710	36,748,919	3.5848	-1.30%
2010-08-23	0	6.140	6.110	6.140	6.060	6.180	6,160,187	37,854,308	6.1450	3.582	3.564	3.582	3.535	3.605	10,559,609	3.5848	0.00%
2010-08-20	0	6.140	6.130	6.140	6.120	6.250	5,995,274	37,097,842	6.1878	3.582	3.576	3.582	3.570	3.646	10,276,920	3.6098	-1.92%
2010-08-19	0	6.260	6.230	6.290	6.210	6.330	8,697,121	54,357,196	6.2500	3.652	3.634	3.669	3.623	3.693	14,908,346	3.6461	-0.63%
2010-08-18	0	6.300	6.290	6.300	6.190	6.300	14,689,946	91,639,933	6.2383	3.675	3.669	3.675	3.611	3.675	25,181,069	3.6392	0.96%
2010-08-17	0	6.240	6.240	6.250	6.240	6.370	14,379,300	90,075,936	6.2643	3.640	3.640	3.646	3.640	3.716	24,648,569	3.6544	-1.73%
2010-08-16	0	6.350	6.310	6.350	6.270	6.370	16,240,000	102,662,259	6.3216	3.704	3.681	3.704	3.658	3.716	27,838,125	3.6878	1.60%
2010-08-13	0	6.250	6.240	6.250	6.210	6.400	26,120,805	163,782,505	6.2702	3.646	3.640	3.646	3.623	3.734	44,775,508	3.6579	-1.57%
2010-08-12	0	6.350	6.340	6.350	6.120	6.400	37,129,530	232,472,839	6.2611	3.704	3.699	3.704	3.570	3.734	63,646,337	3.6526	2.42%
2010-08-11	0	6.200	6.190	6.200	6.120	6.250	43,792,227	270,030,249	6.1662	3.617	3.611	3.617	3.570	3.646	75,067,334	3.5972	1.81%
2010-08-10	0	6.090	6.090	6.100	5.990	6.210	30,221,910	184,514,198	6.1053	3.553	3.553	3.559	3.494	3.623	51,805,500	3.5617	1.33%
2010-08-09	0	6.010	5.980	6.030	5.940	6.050	22,679,253	135,243,634	5.9633	3.506	3.489	3.518	3.465	3.529	38,876,101	3.4788	1.18%
2010-08-06	0	5.940	5.900	5.930	5.890	5.980	32,589,333	193,139,757	5.9265	3.465	3.442	3.459	3.436	3.489	55,863,666	3.4573	-0.83%
2010-08-05	0	5.990	5.970	5.990	5.810	6.120	37,517,549	224,114,124	5.9736	3.494	3.483	3.494	3.389	3.570	64,311,467	3.4848	-3.39%
2010-08-04	0	6.200	6.170	6.200	6.010	6.230	18,077,482	110,458,580	6.1103	3.617	3.599	3.617	3.506	3.634	30,987,882	3.5646	1.47%
2010-08-03	0	6.110	6.060	6.120	6.000	6.300	33,208,458	202,191,310	6.0885	3.564	3.535	3.570	3.500	3.675	56,924,952	3.5519	-1.45%
2010-08-02	0	6.200	6.140	6.200	6.120	6.200	7,809,000	48,046,665	6.1527	3.617	3.582	3.617	3.570	3.617	13,385,956	3.5893	1.97%
2010-07-30	0	6.080	6.090	6.100	6.000	6.200	13,663,936	83,123,449	6.0834	3.547	3.553	3.559	3.500	3.617	23,422,313	3.5489	-1.30%
2010-07-29	0	6.160	6.170	6.190	6.150	6.280	8,599,297	53,250,921	6.1925	3.594	3.599	3.611	3.588	3.664	14,740,659	3.6125	-1.12%
2010-07-28	0	6.230	6.210	6.230	6.190	6.310	14,129,518	88,083,671	6.2340	3.634	3.623	3.634	3.611	3.681	24,220,400	3.6368	-0.64%
2010-07-27	0	6.270	6.250	6.270	6.140	6.280	15,924,729	99,215,470	6.2303	3.658	3.646	3.658	3.582	3.664	27,297,697	3.6346	1.46%
2010-07-26	0	6.180	6.120	6.190	6.080	6.220	19,035,158	116,795,592	6.1358	3.605	3.570	3.611	3.547	3.629	32,629,502	3.5794	-0.80%
2010-07-23	0	6.230	6.160	6.230	6.140	6.300	17,459,800	108,489,845	6.2137	3.634	3.594	3.634	3.582	3.675	29,929,070	3.6249	0.16%
2010-07-22	0	6.220	6.230	6.240	6.160	6.280	8,951,380	55,535,077	6.2041	3.629	3.634	3.640	3.594	3.664	15,344,190	3.6193	-0.96%
2010-07-21	0	6.280	6.260	6.300	6.200	6.320	15,125,130	94,864,942	6.2720	3.664	3.652	3.675	3.617	3.687	25,927,048	3.6589	-0.63%
2010-07-20	0	6.320	6.310	6.320	6.230	6.390	11,495,400	72,551,182	6.3113	3.687	3.681	3.687	3.634	3.728	19,705,073	3.6819	-0.16%
2010-07-19	0	6.330	6.320	6.350	6.180	6.390	22,156,690	139,182,136	6.2817	3.693	3.687	3.704	3.605	3.728	37,980,339	3.6646	1.44%
2010-07-16	0	6.240	6.240	6.300	6.200	6.430	14,611,263	91,899,964	6.2897	3.640	3.640	3.675	3.617	3.751	25,046,193	3.6692	-1.73%
2010-07-15	0	6.350	6.330	6.350	6.230	6.520	14,010,122	88,600,491	6.3240	3.704	3.693	3.704	3.634	3.804	24,015,735	3.6893	-2.01%
2010-07-14	0	6.480	6.480	6.500	6.420	6.640	12,215,500	79,765,477	6.5299	3.780	3.780	3.792	3.745	3.874	20,939,447	3.8093	-1.07%
2010-07-13	0	6.550	6.510	6.550	6.290	6.650	28,637,198	183,215,488	6.3978	3.821	3.798	3.821	3.669	3.879	49,089,034	3.7323	1.71%
2010-07-12	0	6.440	6.430	6.440	6.420	6.550	28,341,956	183,048,336	6.4586	3.757	3.751	3.757	3.745	3.821	48,582,939	3.7677	-2.28%
2010-07-09	0	6.590	6.560	6.590	6.560	6.720	27,572,124	182,085,461	6.6040	3.844	3.827	3.844	3.827	3.920	47,263,315	3.8526	-1.79%
2010-07-08	0	6.710	6.660	6.720	6.630	6.720	18,525,528	123,527,958	6.6680	3.914	3.885	3.920	3.868	3.920	31,755,909	3.8899	2.44%
2010-07-07	0	6.550	6.610	6.620	6.520	6.610	14,662,793	96,088,182	6.5532	3.821	3.856	3.862	3.804	3.856	25,134,524	3.8230	-0.76%
2010-07-06	0	6.600	6.590	6.600	6.410	6.600	8,054,002	52,488,604	6.5171	3.850	3.844	3.850	3.739	3.850	13,805,931	3.8019	2.64%
2010-07-05	0	6.430	6.420	6.430	6.370	6.560	8,338,014	53,848,655	6.4582	3.751	3.745	3.751	3.716	3.827	14,292,776	3.7675	-0.92%
2010-07-02	0	6.490	6.490	6.500	6.480	6.720	15,818,200	103,936,032	6.5707	3.786	3.786	3.792	3.780	3.920	27,115,088	3.8331	-1.67%
2010-06-30	0	6.600	6.550	6.570	6.200	6.640	24,864,113	160,031,594	6.4362	3.850	3.821	3.833	3.617	3.874	42,621,323	3.7547	2.17%
2010-06-29	0	6.460	6.450	6.470	6.450	6.600	20,998,569	136,816,997	6.5155	3.769	3.763	3.774	3.763	3.850	35,995,123	3.8010	-1.67%
2010-06-28	0	6.570	6.580	6.590	6.460	6.670	12,414,677	81,819,526	6.5905	3.833	3.839	3.844	3.769	3.891	21,280,870	3.8447	1.08%
2010-06-25	0	6.500	6.460	6.500	6.420	6.500	25,225,000	162,789,719	6.4535	3.792	3.769	3.792	3.745	3.792	43,239,945	3.7648	-0.61%
2010-06-24	0	6.540	6.520	6.540	6.490	6.600	16,715,500	110,086,709	6.5859	3.815	3.804	3.815	3.786	3.850	28,653,213	3.8420	-2.68%
2010-06-23	0	6.720	6.680	6.720	6.480	6.750	25,754,000	171,869,588	6.6735	3.920	3.897	3.920	3.780	3.938	44,146,741	3.8931	4.02%
2010-06-22	0	6.460	6.450	6.500	6.450	6.660	12,820,000	83,661,221	6.5258	3.769	3.763	3.792	3.763	3.885	21,975,663	3.8070	-0.46%
2010-06-21	0	6.490	6.490	6.500	6.490	6.790	21,382,810	141,282,248	6.6073	3.786	3.786	3.792	3.786	3.961	36,653,777	3.8545	-0.15%
2010-06-18	0	6.500	6.450	6.500	6.380	6.580	29,151,000	188,407,560	6.4632	3.792	3.763	3.792	3.722	3.839	49,969,778	3.7704	1.88%
2010-06-17	0	6.380	6.380	6.390	6.290	6.510	29,365,053	189,301,583	6.4465	3.722	3.722	3.728	3.669	3.798	50,336,701	3.7607	-0.62%
2010-06-15	0	6.420	6.420	6.430	6.380	6.510	21,331,161	137,392,457	6.4409	3.745	3.745	3.751	3.722	3.798	36,565,242	3.7575	-0.62%
2010-06-14	0	6.460	6.470	6.500	6.370	6.600	29,612,475	191,712,310	6.4740	3.769	3.774	3.792	3.716	3.850	50,760,824	3.7768	2.70%
2010-06-11	0	6.290	6.260	6.270	6.070	6.300	28,254,002	174,130,145	6.1630	3.669	3.652	3.658	3.541	3.675	48,432,170	3.5953	4.31%
2010-06-10	0	6.030	6.020	6.040	5.990	6.120	18,626,949	112,514,141	6.0404	3.518	3.512	3.524	3.494	3.570	31,929,762	3.5238	-0.99%
2010-06-09	0	6.090	6.090	6.130	6.030	6.140	16,191,900	98,067,278	6.0566	3.553	3.553	3.576	3.518	3.582	27,755,674	3.5332	1.00%
2010-06-08	0	6.030	6.030	6.060	5.940	6.060	9,742,200	58,490,130	6.0038	3.518	3.518	3.535	3.465	3.535	16,699,790	3.5024	2.20%
2010-06-07	0	5.900	5.860	5.900	5.800	5.910	12,924,000	75,680,023	5.8558	3.442	3.419	3.442	3.384	3.448	22,153,937	3.4161	-1.67%
2010-06-04	0	6.000	6.000	6.020	5.940	6.180	15,289,400	91,905,122	6.0110	3.500	3.500	3.512	3.465	3.605	26,208,635	3.5067	-2.28%
2010-06-03	0	6.140	6.120	6.140	6.120	6.170	12,870,000	79,104,417	6.1464	3.582	3.570	3.582	3.570	3.599	22,061,371	3.5857	0.33%
2010-06-02	0	6.120	6.050	6.120	6.000	6.140	12,801,200	78,123,121	6.1028	3.570	3.529	3.570	3.500	3.582	21,943,437	3.5602	2.00%
2010-06-01	0	6.000	6.000	6.010	6.000	6.150	11,321,550	68,807,490	6.0776	3.500	3.500	3.506	3.500	3.588	19,407,065	3.5455	-2.28%
2010-05-31	0	6.140	6.130	6.140	5.920	6.140	30,854,400	187,976,623	6.0924	3.582	3.576	3.582	3.454	3.582	52,889,695	3.5541	4.42%
2010-05-28	0	5.880	5.810	5.880	5.800	6.020	33,686,321	200,112,848	5.9405	3.430	3.389	3.430	3.384	3.512	57,744,090	3.4655	-1.84%
2010-05-27	0	5.990	5.960	5.990	5.800	6.070	49,585,172	294,769,802	5.9447	3.494	3.477	3.494	3.384	3.541	84,997,428	3.4680	0.67%
2010-05-26	0	5.950	5.960	5.970	5.640	5.980	140,983,285	825,819,814	5.8576	3.471	3.477	3.483	3.290	3.489	241,669,357	3.4171	10.59%
2010-05-25	0	5.380	5.370	5.380	5.250	5.830	40,123,000	221,392,084	5.5178	3.139	3.133	3.139	3.063	3.401	68,777,654	3.2190	-7.88%
2010-05-24	0	5.840	5.820	5.840	5.600	5.940	32,696,913	189,183,597	5.7860	3.407	3.395	3.407	3.267	3.465	56,048,076	3.3754	6.96%
2010-05-20	0	5.460	5.460	5.510	5.420	5.670	16,560,200	91,602,916	5.5315	3.185	3.185	3.214	3.162	3.308	28,387,003	3.2269	-1.27%
2010-05-19	0	5.530	5.520	5.560	5.500	5.800	14,023,667	79,042,025	5.6363	3.226	3.220	3.244	3.209	3.384	24,038,953	3.2881	-4.66%
2010-05-18	0	5.800	5.780	5.800	5.780	5.840	16,827,000	97,577,330	5.7989	3.384	3.372	3.384	3.372	3.407	28,844,343	3.3829	-0.51%
2010-05-17	0	5.830	5.800	5.820	5.800	6.020	9,145,800	53,759,850	5.8781	3.401	3.384	3.395	3.384	3.512	15,677,459	3.4291	-2.67%
2010-05-14	0	5.990	5.990	6.020	5.980	6.150	15,618,237	94,851,693	6.0731	3.494	3.494	3.512	3.489	3.588	26,772,318	3.5429	-1.80%
2010-05-13	0	6.100	6.080	6.100	5.910	6.100	19,503,139	118,587,345	6.0804	3.559	3.547	3.559	3.448	3.559	33,431,701	3.5472	1.84%
2010-05-12	0	5.990	5.980	5.990	5.970	6.200	20,854,778	125,695,251	6.0272	3.494	3.489	3.494	3.483	3.617	35,748,641	3.5161	1.70%
2010-05-11	0	5.890	5.870	5.880	5.670	5.960	8,883,200	51,075,126	5.7496	3.436	3.424	3.430	3.308	3.477	15,227,317	3.3542	2.79%
2010-05-10	0	5.730	5.700	5.740	5.500	5.770	11,383,875	63,639,355	5.5903	3.343	3.325	3.349	3.209	3.366	19,513,900	3.2612	5.52%
2010-05-07	0	5.430	5.410	5.430	5.400	5.510	11,884,437	65,008,209	5.4700	3.168	3.156	3.168	3.150	3.214	20,371,949	3.1911	-2.86%
2010-05-06	0	5.590	5.590	5.600	5.580	5.890	8,300,417	47,475,004	5.7196	3.261	3.261	3.267	3.255	3.436	14,228,328	3.3367	-5.41%
2010-05-05	0	5.910	5.900	5.910	5.880	6.060	8,649,722	51,149,728	5.9135	3.448	3.442	3.448	3.430	3.535	14,827,096	3.4497	-2.96%
2010-05-04	0	6.090	6.080	6.090	6.000	6.130	17,394,400	105,883,247	6.0872	3.553	3.547	3.553	3.500	3.576	29,816,963	3.5511	1.50%
2010-05-03	0	6.000	5.990	6.000	5.920	6.100	4,379,200	26,174,482	5.9770	3.500	3.494	3.500	3.454	3.559	7,506,694	3.4868	1.52%
2010-04-30	0	5.910	5.890	5.930	5.880	6.090	11,747,582	69,964,623	5.9557	3.448	3.436	3.459	3.430	3.553	20,137,356	3.4744	0.85%
2010-04-29	0	5.860	5.860	5.880	5.810	5.980	8,376,062	49,317,759	5.8879	3.419	3.419	3.430	3.389	3.489	14,357,997	3.4349	-0.51%
2010-04-28	0	5.890	5.880	5.900	5.880	6.000	5,441,000	32,185,590	5.9154	3.436	3.430	3.442	3.430	3.500	9,326,800	3.4509	-2.32%
2010-04-27	0	6.030	6.000	6.010	5.970	6.250	12,670,000	77,213,155	6.0942	3.518	3.500	3.506	3.483	3.646	21,718,537	3.5552	-2.43%
2010-04-26	0	6.180	6.160	6.180	6.060	6.240	17,132,825	104,813,556	6.1177	3.605	3.594	3.605	3.535	3.640	29,368,579	3.5689	2.32%
2010-04-23	0	6.040	6.020	6.040	5.850	6.080	25,577,412	152,210,416	5.9510	3.524	3.512	3.524	3.413	3.547	43,844,039	3.4716	1.68%
2010-04-22	0	5.940	5.940	5.950	5.720	5.950	12,824,900	75,213,855	5.8647	3.465	3.465	3.471	3.337	3.471	21,984,062	3.4213	2.77%
2010-04-21	0	5.780	5.760	5.780	5.710	5.810	10,051,875	58,092,581	5.7793	3.372	3.360	3.372	3.331	3.389	17,230,625	3.3715	0.99%
2010-04-20	0	5.840	5.840	5.850	5.750	5.850	5,488,546	31,791,164	5.7923	3.339	3.339	3.345	3.288	3.345	9,599,698	3.3117	0.69%
2010-04-19	0	5.800	5.800	5.820	5.740	5.930	8,099,122	46,971,445	5.7996	3.316	3.316	3.328	3.282	3.390	14,165,705	3.3159	-1.69%
2010-04-16	0	5.900	5.900	5.920	5.770	5.960	14,792,868	87,140,514	5.8907	3.373	3.373	3.385	3.299	3.408	25,873,349	3.3680	0.00%
2010-04-15	0	5.900	5.860	5.880	5.860	5.980	18,182,298	107,533,365	5.9142	3.373	3.350	3.362	3.350	3.419	31,801,605	3.3814	-0.17%
2010-04-14	0	5.910	5.890	5.920	5.840	5.980	9,835,700	58,163,563	5.9135	3.379	3.368	3.385	3.339	3.419	17,203,053	3.3810	-0.51%
2010-04-13	0	5.940	5.940	5.950	5.820	5.950	17,358,800	102,010,100	5.8766	3.396	3.396	3.402	3.328	3.402	30,361,272	3.3599	2.24%
2010-04-12	0	5.810	5.800	5.810	5.780	5.830	16,070,645	93,092,748	5.7927	3.322	3.316	3.322	3.305	3.333	28,108,235	3.3119	0.87%
2010-04-09	0	5.760	5.760	5.770	5.680	5.800	14,997,377	86,287,179	5.7535	3.293	3.293	3.299	3.247	3.316	26,231,044	3.2895	1.05%
2010-04-08	0	5.700	5.690	5.700	5.650	5.830	10,759,267	61,593,221	5.7247	3.259	3.253	3.259	3.230	3.333	18,818,411	3.2730	-0.52%
2010-04-07	0	5.730	5.720	5.730	5.450	6.000	17,088,000	97,899,439	5.7291	3.276	3.270	3.276	3.116	3.430	29,887,631	3.2756	3.62%
2010-04-01	0	5.530	5.510	5.530	5.510	5.570	8,584,300	47,506,227	5.5341	3.162	3.150	3.162	3.150	3.185	15,014,302	3.1641	0.36%
2010-03-31	0	5.510	5.500	5.540	5.500	5.580	8,499,689	47,136,810	5.5457	3.150	3.145	3.167	3.145	3.190	14,866,314	3.1707	-0.72%
2010-03-30	0	5.550	5.540	5.550	5.510	5.730	15,651,083	87,309,618	5.5785	3.173	3.167	3.173	3.150	3.276	27,374,403	3.1895	-0.72%
2010-03-29	0	5.590	5.580	5.590	5.580	5.750	19,318,000	109,152,794	5.6503	3.196	3.190	3.196	3.190	3.288	33,787,995	3.2305	-1.41%
2010-03-26	0	5.670	5.700	5.710	5.670	5.710	5,513,952	31,343,377	5.6844	3.242	3.259	3.265	3.242	3.265	9,644,134	3.2500	0.00%
2010-03-25	0	5.670	5.670	5.700	5.620	5.710	21,897,528	124,302,917	5.6766	3.242	3.242	3.259	3.213	3.265	38,299,698	3.2455	1.80%
2010-03-24	0	5.570	5.570	5.600	5.570	5.750	10,346,139	58,416,620	5.6462	3.185	3.185	3.202	3.185	3.288	18,095,833	3.2282	-2.11%
2010-03-23	0	5.690	5.690	5.700	5.640	5.730	5,780,234	32,835,224	5.6806	3.253	3.253	3.259	3.225	3.276	10,109,873	3.2478	1.79%
2010-03-22	0	5.590	5.590	5.600	5.580	5.860	12,938,572	72,700,366	5.6189	3.196	3.196	3.202	3.190	3.350	22,630,107	3.2126	-2.44%
2010-03-19	0	5.730	5.700	5.730	5.700	5.900	11,087,000	63,769,598	5.7517	3.276	3.259	3.276	3.259	3.373	19,391,630	3.2885	-1.38%
2010-03-18	0	5.810	5.790	5.800	5.680	5.930	16,011,848	92,861,481	5.7995	3.322	3.310	3.316	3.247	3.390	28,005,396	3.3158	-1.53%
2010-03-17	0	5.900	5.890	5.900	5.700	5.940	9,124,787	53,293,995	5.8406	3.373	3.368	3.373	3.259	3.396	15,959,637	3.3393	3.87%
2010-03-16	0	5.680	5.670	5.680	5.610	5.750	6,968,349	39,444,057	5.6605	3.247	3.242	3.247	3.207	3.288	12,187,936	3.2363	0.35%
2010-03-15	0	5.660	5.660	5.690	5.640	5.760	6,317,832	35,824,266	5.6703	3.236	3.236	3.253	3.225	3.293	11,050,154	3.2420	-1.57%
2010-03-12	0	5.750	5.750	5.760	5.720	5.950	10,238,644	59,179,301	5.7800	3.288	3.288	3.293	3.270	3.402	17,907,819	3.3047	-1.88%
2010-03-11	0	5.860	5.870	5.880	5.820	5.950	17,014,662	99,972,678	5.8757	3.350	3.356	3.362	3.328	3.402	29,759,360	3.3594	0.00%
2010-03-10	0	5.860	5.840	5.850	5.800	5.980	34,800,069	204,837,440	5.8861	3.350	3.339	3.345	3.316	3.419	60,866,786	3.3653	-1.18%
2010-03-09	0	5.930	5.920	5.940	5.380	5.970	46,932,277	266,664,741	5.6819	3.390	3.385	3.396	3.076	3.413	82,086,529	3.2486	11.05%
2010-03-08	0	5.340	5.380	5.390	5.250	5.400	14,591,000	77,616,837	5.3195	3.053	3.076	3.082	3.002	3.087	25,520,273	3.0414	0.38%
2010-03-05	0	5.320	5.300	5.330	5.190	5.460	16,571,000	88,064,370	5.3144	3.042	3.030	3.047	2.967	3.122	28,983,377	3.0384	1.92%
2010-03-04	0	5.220	5.210	5.220	5.150	5.270	7,926,051	41,387,266	5.2217	2.984	2.979	2.984	2.944	3.013	13,862,997	2.9854	1.36%
2010-03-03	0	5.150	5.130	5.150	5.100	5.180	6,407,807	32,996,771	5.1495	2.944	2.933	2.944	2.916	2.962	11,207,524	2.9442	0.98%
2010-03-02	0	5.100	5.100	5.120	5.080	5.200	21,920,000	112,363,710	5.1261	2.916	2.916	2.927	2.904	2.973	38,339,003	2.9308	-1.35%
2010-03-01	0	5.170	5.130	5.190	5.100	5.200	10,870,972	55,910,770	5.1431	2.956	2.933	2.967	2.916	2.973	19,013,788	2.9405	1.57%
2010-02-26	0	5.090	5.090	5.100	5.090	5.150	9,534,032	48,766,985	5.1150	2.910	2.910	2.916	2.910	2.944	16,675,423	2.9245	0.59%
2010-02-25	0	5.060	5.060	5.080	5.040	5.140	4,417,400	22,454,596	5.0832	2.893	2.893	2.904	2.882	2.939	7,726,219	2.9063	-0.78%
2010-02-24	0	5.100	5.100	5.130	5.020	5.150	5,528,025	28,053,043	5.0747	2.916	2.916	2.933	2.870	2.944	9,668,748	2.9014	1.19%
2010-02-23	0	5.040	5.040	5.050	5.020	5.100	3,001,875	15,174,895	5.0551	2.882	2.882	2.887	2.870	2.916	5,250,406	2.8902	-0.20%
2010-02-22	0	5.050	5.030	5.060	5.030	5.240	6,065,000	30,875,190	5.0907	2.887	2.876	2.893	2.876	2.996	10,607,940	2.9106	0.40%
2010-02-19	0	5.030	4.990	5.020	4.980	5.340	6,734,535	34,135,702	5.0688	2.876	2.853	2.870	2.847	3.053	11,778,985	2.8980	-5.45%
2010-02-18	0	5.320	5.280	5.340	5.200	5.340	7,952,521	41,906,325	5.2696	3.042	3.019	3.053	2.973	3.053	13,909,294	3.0128	2.50%
2010-02-17	0	5.190	5.170	5.200	5.080	5.290	5,657,128	29,268,324	5.1737	2.967	2.956	2.973	2.904	3.025	9,894,555	2.9580	4.01%
2010-02-12	0	4.990	5.000	5.030	4.850	5.070	7,408,093	37,013,094	4.9963	2.853	2.859	2.876	2.773	2.899	12,957,067	2.8566	2.89%
2010-02-11	0	4.850	4.820	4.850	4.800	4.970	13,131,000	63,644,394	4.8469	2.773	2.756	2.773	2.744	2.842	22,966,672	2.7712	-2.02%
2010-02-10	0	4.950	4.940	4.970	4.920	5.150	7,170,019	35,743,518	4.9851	2.830	2.824	2.842	2.813	2.944	12,540,665	2.8502	-2.56%
2010-02-09	0	5.080	5.000	5.100	4.890	5.100	6,030,181	29,987,594	4.9729	2.904	2.859	2.916	2.796	2.916	10,547,040	2.8432	3.25%
2010-02-08	0	4.920	4.900	4.910	4.900	5.020	7,799,193	38,577,045	4.9463	2.813	2.802	2.807	2.802	2.870	13,641,117	2.8280	-1.80%
2010-02-05	0	5.010	4.970	5.010	4.970	5.060	12,331,000	61,818,363	5.0132	2.864	2.842	2.864	2.842	2.893	21,567,438	2.8663	-3.65%
2010-02-04	0	5.200	5.180	5.200	5.090	5.260	10,828,220	55,979,286	5.1698	2.973	2.962	2.973	2.910	3.007	18,939,013	2.9558	-0.19%
2010-02-03	0	5.210	5.190	5.210	5.130	5.280	14,502,000	74,979,339	5.1703	2.979	2.967	2.979	2.933	3.019	25,364,609	2.9561	1.96%
2010-02-02	0	5.110	5.110	5.120	5.020	5.160	17,087,000	86,975,905	5.0902	2.922	2.922	2.927	2.870	2.950	29,885,882	2.9103	1.19%
2010-02-01	0	5.050	5.020	5.050	4.900	5.080	14,595,673	72,988,252	5.0007	2.887	2.870	2.887	2.802	2.904	25,528,447	2.8591	1.41%
2010-01-29	0	4.980	4.930	4.970	4.920	5.380	14,613,496	73,370,292	5.0207	2.847	2.819	2.842	2.813	3.076	25,559,620	2.8706	-3.11%
2010-01-28	0	5.140	5.140	5.170	5.130	5.290	7,837,000	40,859,295	5.2136	2.939	2.939	2.956	2.933	3.025	13,707,243	2.9809	-1.34%
2010-01-27	0	5.210	5.200	5.210	5.200	5.490	17,177,700	90,564,686	5.2722	2.979	2.973	2.979	2.973	3.139	30,044,521	3.0143	-3.52%
2010-01-26	0	5.400	5.390	5.400	5.380	5.450	24,345,267	131,419,508	5.3982	3.087	3.082	3.087	3.076	3.116	42,580,897	3.0863	0.00%
2010-01-25	0	5.400	5.390	5.400	5.360	5.490	3,158,000	17,054,970	5.4006	3.087	3.082	3.087	3.065	3.139	5,523,475	3.0877	-0.92%
2010-01-22	0	5.450	5.440	5.450	5.360	5.600	21,565,876	117,106,279	5.4302	3.116	3.110	3.116	3.065	3.202	37,719,625	3.1047	-3.02%
2010-01-21	0	5.620	5.610	5.620	5.510	5.690	22,194,500	124,423,641	5.6061	3.213	3.207	3.213	3.150	3.253	38,819,115	3.2052	-0.35%
2010-01-20	0	5.640	5.610	5.640	5.420	5.670	16,283,000	90,629,160	5.5659	3.225	3.207	3.225	3.099	3.242	28,479,653	3.1822	1.26%
2010-01-19	0	5.570	5.510	5.580	5.490	5.620	3,480,000	19,291,910	5.5437	3.185	3.150	3.190	3.139	3.213	6,086,667	3.1695	-0.54%
2010-01-18	0	5.600	5.590	5.600	5.560	5.660	17,428,000	97,048,311	5.5685	3.202	3.196	3.202	3.179	3.236	30,482,306	3.1838	0.54%
2010-01-15	0	5.570	5.560	5.570	5.460	5.590	18,523,600	102,474,688	5.5321	3.185	3.179	3.185	3.122	3.196	32,398,556	3.1629	1.64%
2010-01-14	0	5.480	5.470	5.490	5.350	5.490	11,032,345	59,592,320	5.4016	3.133	3.127	3.139	3.059	3.139	19,296,036	3.0883	2.62%
2010-01-13	0	5.340	5.330	5.340	5.320	5.460	19,392,000	103,706,949	5.3479	3.053	3.047	3.053	3.042	3.122	33,917,424	3.0576	0.75%
2010-01-12	0	5.300	5.290	5.300	5.290	5.480	33,170,389	177,867,775	5.3622	3.030	3.025	3.030	3.025	3.133	58,016,407	3.0658	-3.46%
2010-01-11	0	5.490	5.480	5.490	5.440	5.820	18,700,390	103,610,087	5.5405	3.139	3.133	3.139	3.110	3.328	32,707,769	3.1678	-3.17%
2010-01-08	0	5.670	5.660	5.670	5.530	5.710	13,799,000	77,747,350	5.6343	3.242	3.236	3.242	3.162	3.265	24,135,032	3.2213	3.66%
2010-01-07	0	5.470	5.450	5.500	5.450	5.730	4,674,431	26,080,656	5.5794	3.127	3.116	3.145	3.116	3.276	8,175,777	3.1900	-3.19%
2010-01-06	0	5.650	5.620	5.650	5.620	5.790	7,109,000	40,512,990	5.6988	3.230	3.213	3.230	3.213	3.310	12,433,940	3.2583	-0.53%
2010-01-05	0	5.680	5.670	5.680	5.500	5.700	13,386,550	75,064,202	5.6074	3.247	3.242	3.247	3.145	3.259	23,413,640	3.2060	3.84%
2010-01-04	0	5.470	5.450	5.470	5.410	5.470	2,946,000	16,085,240	5.4600	3.127	3.116	3.127	3.093	3.127	5,152,678	3.1217	0.55%
2009-12-31	0	5.440	5.400	5.440	5.300	5.470	1,960,600	10,670,066	5.4422	3.110	3.087	3.110	3.030	3.127	3,429,172	3.1116	1.49%
2009-12-30	0	5.360	5.360	5.390	5.310	5.490	2,136,750	11,545,516	5.4033	3.065	3.065	3.082	3.036	3.139	3,737,266	3.0893	-1.11%
2009-12-29	0	5.420	5.410	5.420	5.390	5.500	7,469,000	40,526,500	5.4260	3.099	3.093	3.099	3.082	3.145	13,063,595	3.1022	-0.73%
2009-12-28	0	5.460	5.430	5.460	5.400	5.500	1,450,900	7,888,196	5.4368	3.122	3.105	3.122	3.087	3.145	2,537,685	3.1084	1.11%
2009-12-24	0	5.400	5.400	5.410	5.330	5.490	1,853,400	9,982,996	5.3863	3.087	3.087	3.093	3.047	3.139	3,241,675	3.0796	-0.74%
2009-12-23	0	5.440	5.410	5.440	5.130	5.450	5,099,598	26,964,836	5.2876	3.110	3.093	3.110	2.933	3.116	8,919,412	3.0232	3.23%
2009-12-22	0	5.270	5.270	5.300	5.270	5.350	7,553,824	40,093,374	5.3077	3.013	3.013	3.030	3.013	3.059	13,211,956	3.0346	-0.38%
2009-12-21	0	5.290	5.240	5.280	5.050	5.300	6,375,000	33,217,350	5.2106	3.025	2.996	3.019	2.887	3.030	11,150,143	2.9791	1.54%
2009-12-18	0	5.210	5.210	5.220	5.190	5.260	7,121,500	37,129,147	5.2137	2.979	2.979	2.984	2.967	3.007	12,455,803	2.9809	-1.70%
2009-12-17	0	5.300	5.290	5.300	5.280	5.500	12,443,200	66,419,675	5.3378	3.030	3.025	3.030	3.019	3.145	21,763,681	3.0519	-3.46%
2009-12-16	0	5.490	5.460	5.490	5.340	5.490	13,668,700	73,813,709	5.4002	3.139	3.122	3.139	3.053	3.139	23,907,132	3.0875	2.62%
2009-12-15	0	5.350	5.340	5.350	5.310	5.360	34,974,764	187,089,213	5.3493	3.059	3.053	3.059	3.036	3.065	61,172,335	3.0584	0.00%
2009-12-14	0	5.350	5.330	5.340	5.310	5.360	13,628,400	72,508,903	5.3204	3.059	3.047	3.053	3.036	3.065	23,836,645	3.0419	0.56%
2009-12-11	0	5.320	5.310	5.320	5.240	5.400	18,813,022	99,509,985	5.2894	3.042	3.036	3.042	2.996	3.087	32,904,768	3.0242	-1.30%
2009-12-10	0	5.390	5.370	5.400	5.330	5.490	25,297,504	136,927,069	5.4127	3.082	3.070	3.087	3.047	3.139	44,246,400	3.0946	-1.64%
2009-12-09	0	5.480	5.440	5.490	5.430	5.650	28,837,200	160,355,112	5.5607	3.133	3.110	3.139	3.105	3.230	50,437,477	3.1793	-0.36%
2009-12-08	0	5.500	5.490	5.500	5.480	5.590	10,211,404	56,583,939	5.5412	3.145	3.139	3.145	3.133	3.196	17,860,176	3.1682	-0.72%
2009-12-07	0	5.540	5.540	5.550	5.380	5.560	19,864,300	109,260,296	5.5003	3.167	3.167	3.173	3.076	3.179	34,743,497	3.1448	2.03%
2009-12-04	0	5.430	5.430	5.460	5.420	5.650	11,781,000	65,270,389	5.5403	3.105	3.105	3.122	3.099	3.230	20,605,465	3.1676	-3.38%
2009-12-03	0	5.620	5.590	5.620	5.590	5.700	15,667,000	88,203,620	5.6299	3.213	3.196	3.213	3.196	3.259	27,402,243	3.2188	0.36%
2009-12-02	0	5.600	5.600	5.620	5.540	5.650	17,504,233	97,887,602	5.5922	3.202	3.202	3.213	3.167	3.230	30,615,641	3.1973	0.18%
2009-12-01	0	5.590	5.580	5.590	5.380	5.600	25,799,766	140,770,808	5.4563	3.196	3.190	3.196	3.076	3.202	45,124,877	3.1196	3.14%
2009-11-30	0	5.420	5.420	5.430	5.290	5.540	12,965,299	70,240,898	5.4176	3.099	3.099	3.105	3.025	3.167	22,676,854	3.0975	2.65%
2009-11-27	0	5.280	5.210	5.280	5.110	5.390	16,366,000	85,387,000	5.2173	3.019	2.979	3.019	2.922	3.082	28,624,823	2.9830	-2.04%
2009-11-26	0	5.390	5.390	5.410	5.310	5.500	9,848,605	53,022,734	5.3838	3.082	3.082	3.093	3.036	3.145	17,225,625	3.0781	1.70%
2009-11-25	0	5.300	5.300	5.310	5.290	5.370	8,699,900	46,191,377	5.3094	3.030	3.030	3.036	3.025	3.070	15,216,491	3.0356	-1.49%
2009-11-24	0	5.380	5.370	5.380	5.320	5.500	12,954,402	69,485,487	5.3639	3.076	3.070	3.076	3.042	3.145	22,657,795	3.0667	-2.36%
2009-11-23	0	5.510	5.500	5.540	5.420	5.560	4,189,160	23,062,644	5.5053	3.150	3.145	3.167	3.099	3.179	7,327,017	3.1476	-0.72%
2009-11-20	0	5.550	5.550	5.590	5.390	5.680	8,761,884	48,719,696	5.5604	3.173	3.173	3.196	3.082	3.247	15,324,904	3.1791	-1.94%
2009-11-19	0	5.660	5.620	5.660	5.500	5.690	6,581,025	36,919,547	5.6100	3.236	3.213	3.236	3.145	3.253	11,510,490	3.2075	-0.70%
2009-11-18	0	5.700	5.670	5.690	5.390	5.750	18,503,397	103,943,645	5.6175	3.259	3.242	3.253	3.082	3.288	32,363,220	3.2118	5.56%
2009-11-17	0	5.400	5.350	5.380	5.340	5.700	22,347,750	121,889,240	5.4542	3.087	3.059	3.076	3.053	3.259	39,087,156	3.1184	1.69%
2009-11-16	0	5.310	5.330	5.350	5.180	5.400	8,500,598	45,012,430	5.2952	3.036	3.047	3.059	2.962	3.087	14,867,904	3.0275	-0.56%
2009-11-13	0	5.340	5.340	5.350	5.270	5.400	31,248,884	167,611,489	5.3638	3.053	3.053	3.059	3.013	3.087	54,655,614	3.0667	-0.37%
2009-11-12	0	5.360	5.360	5.370	5.100	5.380	20,650,415	108,469,397	5.2526	3.065	3.065	3.070	2.916	3.076	36,118,445	3.0032	4.48%
2009-11-11	0	5.130	5.100	5.160	4.970	5.180	11,026,812	56,114,490	5.0889	2.933	2.916	2.950	2.842	2.962	19,286,358	2.9095	-0.77%
2009-11-10	0	5.170	5.160	5.170	4.950	5.170	40,326,988	204,157,569	5.0626	2.956	2.950	2.956	2.830	2.956	70,533,600	2.8945	4.23%
2009-11-09	0	4.960	4.960	4.970	4.930	5.000	6,489,883	32,163,891	4.9560	2.836	2.836	2.842	2.819	2.859	11,351,079	2.8336	1.43%
2009-11-06	0	4.890	4.850	4.900	4.800	5.000	13,857,750	67,840,660	4.8955	2.796	2.773	2.802	2.744	2.859	24,237,788	2.7990	-1.81%
2009-11-05	0	4.980	4.960	4.970	4.960	5.050	10,563,459	52,477,496	4.9678	2.847	2.836	2.842	2.836	2.887	18,475,935	2.8403	0.20%
2009-11-04	0	4.970	4.960	4.970	4.830	5.010	19,394,800	95,826,796	4.9408	2.842	2.836	2.842	2.762	2.864	33,922,322	2.8249	1.64%
2009-11-03	0	4.890	4.920	4.930	4.700	5.010	41,852,650	203,900,568	4.8719	2.796	2.813	2.819	2.687	2.864	73,202,047	2.7854	5.39%
2009-11-02	0	4.640	4.620	4.650	4.460	4.650	12,967,500	59,234,970	4.5680	2.653	2.641	2.659	2.550	2.659	22,680,703	2.6117	1.09%
2009-10-30	0	4.590	4.590	4.610	4.540	4.620	17,993,759	82,462,594	4.5828	2.624	2.624	2.636	2.596	2.641	31,471,842	2.6202	1.77%
2009-10-29	0	4.510	4.500	4.510	4.480	4.550	13,320,000	60,093,169	4.5115	2.579	2.573	2.579	2.561	2.601	23,297,241	2.5794	-1.31%
2009-10-28	0	4.570	4.570	4.580	4.500	4.600	17,861,390	81,078,052	4.5393	2.613	2.613	2.619	2.573	2.630	31,240,323	2.5953	1.56%
2009-10-27	0	4.500	4.500	4.510	4.490	4.550	6,636,000	29,892,920	4.5047	2.573	2.573	2.579	2.567	2.601	11,606,643	2.5755	0.00%
2009-10-23	0	4.500	4.490	4.500	4.470	4.560	19,049,116	85,735,060	4.5007	2.573	2.567	2.573	2.556	2.607	33,317,706	2.5733	0.45%
2009-10-22	0	4.480	4.470	4.480	4.410	4.500	16,178,581	72,263,315	4.4666	2.561	2.556	2.561	2.521	2.573	28,297,019	2.5537	1.82%
2009-10-21	0	4.400	4.390	4.430	4.330	4.440	23,292,701	102,019,948	4.3799	2.516	2.510	2.533	2.476	2.539	40,739,915	2.5042	0.69%
2009-10-20	0	4.370	4.340	4.370	4.310	4.460	24,748,678	108,199,330	4.3719	2.499	2.481	2.499	2.464	2.550	43,286,480	2.4996	-0.46%
2009-10-19	0	4.390	4.400	4.410	4.360	4.520	16,547,072	72,936,905	4.4078	2.510	2.516	2.521	2.493	2.584	28,941,526	2.5201	-2.44%
2009-10-16	0	4.500	4.500	4.520	4.460	4.520	22,972,000	103,284,340	4.4961	2.573	2.573	2.584	2.550	2.584	40,178,995	2.5706	1.12%
2009-10-15	0	4.450	4.440	4.450	4.360	4.540	34,412,813	152,933,454	4.4441	2.544	2.539	2.544	2.493	2.596	60,189,459	2.5409	-0.45%
2009-10-14	0	4.470	4.440	4.480	4.380	4.490	19,765,988	87,672,418	4.4355	2.556	2.539	2.561	2.504	2.567	34,571,545	2.5360	0.68%
2009-10-13	0	4.440	4.430	4.450	4.420	4.520	13,734,000	61,208,410	4.4567	2.539	2.533	2.544	2.527	2.584	24,021,344	2.5481	-1.33%
2009-10-12	0	4.500	4.490	4.500	4.450	4.540	6,658,800	29,959,018	4.4992	2.573	2.567	2.573	2.544	2.596	11,646,522	2.5724	-0.66%
2009-10-09	0	4.530	4.500	4.530	4.470	4.540	9,400,000	42,347,990	4.5051	2.590	2.573	2.590	2.556	2.596	16,440,996	2.5758	0.67%
2009-10-08	0	4.500	4.480	4.490	4.420	4.530	10,303,000	46,017,979	4.4665	2.573	2.561	2.567	2.527	2.590	18,020,381	2.5537	1.12%
2009-10-07	0	4.450	4.450	4.470	4.440	4.580	8,370,000	37,408,794	4.4694	2.544	2.544	2.556	2.539	2.619	14,639,482	2.5553	-1.55%
2009-10-06	0	4.520	4.510	4.560	4.420	4.570	10,950,500	49,304,685	4.5025	2.584	2.579	2.607	2.527	2.613	19,152,886	2.5743	1.57%
2009-10-05	0	4.450	4.410	4.450	4.400	4.550	6,721,000	29,936,660	4.4542	2.544	2.521	2.544	2.516	2.601	11,755,312	2.5466	-1.98%
2009-10-02	0	4.540	4.560	4.580	4.430	4.580	15,364,500	69,077,627	4.4959	2.596	2.607	2.619	2.533	2.619	26,873,157	2.5705	-0.44%
2009-09-30	0	4.560	4.560	4.570	4.470	4.620	11,092,000	50,578,270	4.5599	2.607	2.607	2.613	2.556	2.641	19,400,375	2.6071	2.01%
2009-09-29	0	4.470	4.450	4.470	4.390	4.510	6,830,000	30,210,250	4.4232	2.556	2.544	2.556	2.510	2.579	11,945,958	2.5289	2.05%
2009-09-28	0	4.380	4.350	4.380	4.280	4.580	22,284,800	97,368,388	4.3693	2.504	2.487	2.504	2.447	2.619	38,977,053	2.4981	-2.88%
2009-09-25	0	4.510	4.500	4.520	4.270	4.520	14,316,000	63,067,665	4.4054	2.579	2.573	2.584	2.441	2.584	25,039,287	2.5187	2.73%
2009-09-24	0	4.390	4.390	4.400	4.350	4.550	17,406,500	77,582,996	4.4571	2.510	2.510	2.516	2.487	2.601	30,444,701	2.5483	-3.09%
2009-09-23	0	4.530	4.520	4.530	4.340	4.580	46,943,476	209,425,904	4.4612	2.590	2.584	2.590	2.481	2.619	82,106,116	2.5507	5.35%
2009-09-22	0	4.300	4.290	4.300	4.260	4.350	9,066,807	38,974,066	4.2985	2.458	2.453	2.458	2.436	2.487	15,858,227	2.4577	0.23%
2009-09-21	0	4.290	4.290	4.300	4.150	4.350	26,732,805	113,225,199	4.2354	2.453	2.453	2.458	2.373	2.487	46,756,802	2.4216	2.63%
2009-09-18	0	4.180	4.130	4.160	4.080	4.190	27,849,002	114,852,808	4.1241	2.390	2.361	2.378	2.333	2.396	48,709,077	2.3579	0.72%
2009-09-17	0	4.150	4.150	4.160	4.100	4.190	24,021,270	99,337,084	4.1354	2.373	2.373	2.378	2.344	2.396	42,014,213	2.3644	-0.24%
2009-09-16	0	4.160	4.150	4.160	4.120	4.250	16,007,000	66,668,440	4.1650	2.378	2.373	2.378	2.356	2.430	27,996,917	2.3813	-1.42%
2009-09-15	0	4.220	4.210	4.220	4.180	4.250	13,935,900	58,615,723	4.2061	2.413	2.407	2.413	2.390	2.430	24,374,476	2.4048	0.96%
2009-09-14	0	4.180	4.180	4.190	4.140	4.220	14,681,700	61,344,704	4.1783	2.390	2.390	2.396	2.367	2.413	25,678,911	2.3889	1.70%
2009-09-11	0	4.110	4.110	4.120	4.100	4.170	23,039,225	94,842,627	4.1166	2.350	2.350	2.356	2.344	2.384	40,296,575	2.3536	-1.20%
2009-09-10	0	4.160	4.160	4.170	4.110	4.200	46,640,000	193,501,336	4.1488	2.378	2.378	2.384	2.350	2.401	81,575,324	2.3721	0.97%
2009-09-09	0	4.120	4.110	4.120	4.100	4.230	17,145,000	71,271,120	4.1570	2.356	2.350	2.356	2.344	2.418	29,987,327	2.3767	-2.83%
2009-09-08	0	4.240	4.230	4.260	4.190	4.390	10,744,500	45,647,515	4.2485	2.424	2.418	2.436	2.396	2.510	18,792,583	2.4290	-2.97%
2009-09-07	0	4.370	4.350	4.370	4.180	4.420	19,707,500	83,484,416	4.2362	2.499	2.487	2.499	2.390	2.527	34,469,247	2.4220	3.80%
2009-09-04	0	4.210	4.200	4.210	4.100	4.230	27,742,800	115,404,024	4.1598	2.407	2.401	2.407	2.344	2.418	48,523,325	2.3783	4.12%
2009-09-03	0	4.090	4.100	4.110	4.020	4.100	21,214,100	86,329,515	4.0694	2.312	2.317	2.323	2.272	2.317	37,531,119	2.3002	0.25%
2009-09-02	0	4.080	4.070	4.080	4.050	4.120	10,759,000	44,030,960	4.0925	2.306	2.301	2.306	2.289	2.329	19,034,383	2.3132	-0.97%
2009-09-01	0	4.120	4.110	4.120	4.110	4.300	11,358,318	46,980,621	4.1362	2.329	2.323	2.329	2.323	2.431	20,094,672	2.3380	0.00%
2009-08-31	0	4.120	4.120	4.140	4.090	4.180	9,989,232	41,122,251	4.1167	2.329	2.329	2.340	2.312	2.363	17,672,541	2.3269	-0.48%
2009-08-28	0	4.140	4.130	4.140	4.080	4.290	15,411,000	63,842,220	4.1426	2.340	2.334	2.340	2.306	2.425	27,264,511	2.3416	-1.43%
2009-08-27	0	4.200	4.190	4.200	4.100	4.340	25,022,643	105,401,176	4.2122	2.374	2.368	2.374	2.317	2.453	44,269,037	2.3809	0.48%
2009-08-26	0	4.180	4.170	4.180	4.020	4.310	49,923,000	207,512,506	4.1567	2.363	2.357	2.363	2.272	2.436	88,321,731	2.3495	-2.79%
2009-08-25	0	4.300	4.290	4.300	4.280	4.450	23,588,000	102,893,320	4.3621	2.431	2.425	2.431	2.419	2.515	41,730,926	2.4656	-5.91%
2009-08-24	0	4.570	4.570	4.580	4.460	4.680	14,074,204	64,830,971	4.6064	2.583	2.583	2.589	2.521	2.645	24,899,507	2.6037	-1.93%
2009-08-21	0	4.660	4.640	4.660	4.590	4.680	4,695,900	21,816,230	4.6458	2.634	2.623	2.634	2.594	2.645	8,307,794	2.6260	0.22%
2009-08-20	0	4.650	4.630	4.650	4.590	4.720	6,722,800	31,085,146	4.6238	2.628	2.617	2.628	2.594	2.668	11,893,703	2.6136	0.87%
2009-08-19	0	4.610	4.530	4.610	4.410	4.690	7,712,000	35,126,340	4.5548	2.606	2.561	2.606	2.493	2.651	13,643,755	2.5745	3.60%
2009-08-18	0	4.450	4.460	4.490	4.380	4.530	17,064,496	76,503,905	4.4832	2.515	2.521	2.538	2.476	2.561	30,189,809	2.5341	-2.20%
2009-08-17	0	4.550	4.520	4.570	4.520	4.630	9,143,250	41,826,208	4.5745	2.572	2.555	2.583	2.555	2.617	16,175,864	2.5857	-3.19%
2009-08-14	0	4.700	4.660	4.700	4.640	4.800	11,993,000	56,523,750	4.7131	2.657	2.634	2.657	2.623	2.713	21,217,525	2.6640	0.64%
2009-08-13	0	4.670	4.670	4.700	4.620	4.800	6,409,000	30,242,246	4.7187	2.640	2.640	2.657	2.611	2.713	11,338,541	2.6672	-0.64%
2009-08-12	0	4.700	4.680	4.690	4.650	4.800	18,184,077	85,264,493	4.6890	2.657	2.645	2.651	2.628	2.713	32,170,526	2.6504	0.86%
2009-08-11	0	4.660	4.660	4.670	4.600	4.730	5,259,350	24,508,710	4.6600	2.634	2.634	2.640	2.600	2.674	9,304,627	2.6340	-0.21%
2009-08-10	0	4.670	4.670	4.680	4.630	4.740	11,278,246	52,923,233	4.6925	2.640	2.640	2.645	2.617	2.679	19,953,012	2.6524	1.30%
2009-08-07	0	4.610	4.600	4.610	4.570	4.880	9,217,000	43,456,950	4.7149	2.606	2.600	2.606	2.583	2.758	16,306,340	2.6650	-3.96%
2009-08-06	0	4.800	4.770	4.780	4.500	4.800	20,692,950	96,523,263	4.6645	2.713	2.696	2.702	2.544	2.713	36,609,121	2.6366	2.78%
2009-08-05	0	4.670	4.660	4.670	4.630	4.800	3,333,200	15,616,116	4.6850	2.640	2.634	2.640	2.617	2.713	5,896,961	2.6482	-1.68%
2009-08-04	0	4.750	4.740	4.750	4.710	4.850	10,752,200	51,260,922	4.7675	2.685	2.679	2.685	2.662	2.741	19,022,353	2.6948	0.00%
2009-08-03	0	4.750	4.740	4.750	4.650	4.760	9,593,400	45,302,802	4.7223	2.685	2.679	2.685	2.628	2.691	16,972,251	2.6692	2.81%
2009-07-31	0	4.620	4.610	4.620	4.580	4.720	8,931,000	41,287,865	4.6230	2.611	2.606	2.611	2.589	2.668	15,800,360	2.6131	-0.65%
2009-07-30	0	4.650	4.630	4.670	4.600	4.720	2,770,693	12,851,869	4.6385	2.628	2.617	2.640	2.600	2.668	4,901,797	2.6219	-0.85%
2009-07-29	0	4.690	4.730	4.740	4.520	4.770	13,234,647	61,672,393	4.6599	2.651	2.674	2.679	2.555	2.696	23,414,197	2.6340	-2.29%
2009-07-28	0	4.800	4.740	4.800	4.590	4.800	15,495,000	73,279,284	4.7292	2.713	2.679	2.713	2.594	2.713	27,413,121	2.6731	2.13%
2009-07-27	0	4.700	4.690	4.700	4.520	4.700	19,512,769	89,738,562	4.5990	2.657	2.651	2.657	2.555	2.657	34,521,193	2.5995	4.91%
2009-07-24	0	4.480	4.460	4.470	4.420	4.550	13,311,872	59,495,881	4.4694	2.532	2.521	2.527	2.498	2.572	23,550,820	2.5263	0.90%
2009-07-23	0	4.440	4.430	4.440	4.400	4.510	11,784,700	52,401,406	4.4466	2.510	2.504	2.510	2.487	2.549	20,849,010	2.5134	-1.11%
2009-07-22	0	4.490	4.460	4.490	4.430	4.530	16,769,207	74,743,432	4.4572	2.538	2.521	2.538	2.504	2.561	29,667,396	2.5194	2.75%
2009-07-21	0	4.370	4.370	4.380	4.300	4.600	15,574,318	69,415,397	4.4570	2.470	2.470	2.476	2.431	2.600	27,553,447	2.5193	-1.80%
2009-07-20	0	4.450	4.490	4.500	4.350	4.500	8,799,228	38,734,901	4.4021	2.515	2.538	2.544	2.459	2.544	15,567,235	2.4882	1.83%
2009-07-17	0	4.370	4.330	4.370	4.270	4.450	10,049,000	43,599,320	4.3387	2.470	2.447	2.470	2.414	2.515	17,778,280	2.4524	1.16%
2009-07-16	0	4.320	4.310	4.320	4.310	4.550	7,201,800	31,383,915	4.3578	2.442	2.436	2.442	2.436	2.572	12,741,130	2.4632	-0.69%
2009-07-15	0	4.350	4.350	4.380	4.250	4.400	9,809,937	42,485,369	4.3309	2.459	2.459	2.476	2.402	2.487	17,355,340	2.4480	1.87%
2009-07-14	0	4.270	4.270	4.290	4.260	4.350	11,540,200	49,537,830	4.2926	2.414	2.414	2.425	2.408	2.459	20,416,450	2.4264	1.18%
2009-07-13	0	4.220	4.200	4.240	4.180	4.350	17,991,576	77,870,756	4.3282	2.385	2.374	2.397	2.363	2.459	31,829,961	2.4465	-4.52%
2009-07-10	0	4.420	4.420	4.470	4.360	4.500	20,639,200	90,747,286	4.3968	2.498	2.498	2.527	2.464	2.544	36,514,029	2.4853	0.91%
2009-07-09	0	4.380	4.360	4.370	4.250	4.480	13,982,950	60,697,582	4.3408	2.476	2.464	2.470	2.402	2.532	24,738,064	2.4536	-1.35%
2009-07-08	0	4.440	4.430	4.470	4.400	4.520	4,970,000	22,135,360	4.4538	2.510	2.504	2.527	2.487	2.555	8,792,721	2.5175	-0.67%
2009-07-07	0	4.470	4.460	4.480	4.440	4.560	10,581,000	47,595,513	4.4982	2.527	2.521	2.532	2.510	2.577	18,719,473	2.5426	-0.22%
2009-07-06	0	4.480	4.480	4.530	4.480	4.690	9,814,320	45,077,281	4.5930	2.532	2.532	2.561	2.532	2.651	17,363,094	2.5962	-2.40%
2009-07-03	0	4.590	4.570	4.580	4.320	4.600	10,885,470	48,610,735	4.4657	2.594	2.583	2.589	2.442	2.600	19,258,129	2.5242	4.32%
2009-07-02	0	4.400	4.370	4.400	4.340	4.520	15,510,114	68,380,855	4.4088	2.487	2.470	2.487	2.453	2.555	27,439,860	2.4920	0.46%
2009-06-30	0	4.380	4.380	4.440	4.300	4.500	10,051,996	44,473,350	4.4243	2.476	2.476	2.510	2.431	2.544	17,783,581	2.5008	-1.35%
2009-06-29	0	4.440	4.420	4.440	4.400	4.560	15,323,455	68,901,716	4.4965	2.510	2.498	2.510	2.487	2.577	27,109,630	2.5416	0.45%
2009-06-26	0	4.420	4.410	4.420	4.380	4.600	23,773,000	105,733,040	4.4476	2.498	2.493	2.498	2.476	2.600	42,058,220	2.5140	0.68%
2009-06-25	0	4.390	4.380	4.390	4.150	4.430	19,452,700	83,028,460	4.2682	2.481	2.476	2.481	2.346	2.504	34,414,922	2.4126	5.78%
2009-06-24	0	4.150	4.150	4.160	4.100	4.180	3,427,000	14,203,434	4.1446	2.346	2.346	2.351	2.317	2.363	6,062,908	2.3427	0.73%
2009-06-23	0	4.120	4.110	4.130	4.070	4.150	9,329,100	38,276,160	4.1029	2.329	2.323	2.334	2.301	2.346	16,504,662	2.3191	-0.96%
2009-06-22	0	4.160	4.150	4.160	4.140	4.180	6,849,000	28,422,675	4.1499	2.351	2.346	2.351	2.340	2.363	12,116,971	2.3457	0.24%
2009-06-19	0	4.150	4.130	4.150	4.100	4.170	12,198,000	50,326,937	4.1258	2.346	2.334	2.346	2.317	2.357	21,580,203	2.3321	1.22%
2009-06-18	0	4.100	4.100	4.110	4.080	4.180	5,480,000	22,518,674	4.1092	2.317	2.317	2.323	2.306	2.363	9,694,992	2.3227	-0.49%
2009-06-17	0	4.120	4.100	4.120	4.050	4.120	4,502,000	18,411,590	4.0896	2.329	2.317	2.329	2.289	2.329	7,964,754	2.3116	0.98%
2009-06-16	0	4.080	4.100	4.120	4.020	4.140	8,133,000	33,114,880	4.0717	2.306	2.317	2.329	2.272	2.340	14,388,571	2.3015	-1.69%
2009-06-15	0	4.150	4.140	4.150	4.100	4.240	18,246,300	76,323,073	4.1829	2.346	2.340	2.346	2.317	2.397	32,280,608	2.3644	0.00%
2009-06-12	0	4.150	4.130	4.150	4.060	4.150	14,928,200	61,257,338	4.1035	2.346	2.334	2.346	2.295	2.346	26,410,361	2.3194	1.72%
2009-06-11	0	4.080	4.080	4.090	4.050	4.100	12,661,000	51,574,550	4.0735	2.306	2.306	2.312	2.289	2.317	22,399,324	2.3025	0.25%
2009-06-10	0	4.070	4.070	4.080	4.000	4.070	13,544,392	54,779,568	4.0444	2.301	2.301	2.306	2.261	2.301	23,962,185	2.2861	0.99%
2009-06-09	0	4.030	4.000	4.040	3.970	4.040	19,376,300	77,504,213	3.9999	2.278	2.261	2.284	2.244	2.284	34,279,758	2.2609	1.26%
2009-06-08	0	3.980	3.980	3.990	3.930	4.020	23,396,800	93,497,896	3.9962	2.250	2.250	2.255	2.221	2.272	41,392,662	2.2588	1.53%
2009-06-05	0	3.920	3.910	3.920	3.900	4.000	11,640,154	45,901,346	3.9434	2.216	2.210	2.216	2.204	2.261	20,593,285	2.2289	0.51%
2009-06-04	0	3.900	3.880	3.900	3.810	3.950	22,669,000	88,134,440	3.8879	2.204	2.193	2.204	2.154	2.233	40,105,068	2.1976	-1.02%
2009-06-03	0	3.940	3.930	3.940	3.890	3.950	43,915,000	171,690,000	3.9096	2.227	2.221	2.227	2.199	2.233	77,692,623	2.2099	1.55%
2009-06-02	0	3.880	3.880	3.890	3.850	3.920	37,524,300	145,587,295	3.8798	2.193	2.193	2.199	2.176	2.216	66,386,458	2.1930	0.00%
2009-06-01	0	3.880	3.860	3.870	3.830	3.920	62,962,479	241,091,472	3.8291	2.193	2.182	2.187	2.165	2.216	111,390,645	2.1644	1.84%
2009-05-29	0	3.810	3.780	3.790	3.760	3.880	55,091,395	209,166,314	3.7967	2.154	2.137	2.142	2.125	2.193	97,465,444	2.1461	3.25%
2009-05-27	0	3.690	3.690	3.700	3.690	3.820	40,967,479	153,286,545	3.7417	2.086	2.086	2.091	2.086	2.159	72,477,990	2.1149	-1.34%
2009-05-26	0	3.740	3.740	3.750	3.730	3.820	17,837,740	66,903,161	3.7507	2.114	2.114	2.120	2.108	2.159	31,557,801	2.1200	0.54%
2009-05-25	0	3.720	3.710	3.730	3.640	3.770	45,609,317	168,670,283	3.6982	2.103	2.097	2.108	2.057	2.131	80,690,140	2.0903	2.76%
2009-05-22	0	3.620	3.620	3.630	3.580	3.680	43,409,300	156,498,086	3.6052	2.046	2.046	2.052	2.024	2.080	76,797,959	2.0378	0.84%
2009-05-21	0	3.590	3.580	3.590	3.560	3.770	43,504,000	158,808,228	3.6504	2.029	2.024	2.029	2.012	2.131	76,965,499	2.0634	-4.27%
2009-05-20	0	3.750	3.730	3.750	3.720	3.900	20,184,385	76,656,589	3.7978	2.120	2.108	2.120	2.103	2.204	35,709,389	2.1467	-2.09%
2009-05-19	0	3.830	3.830	3.850	3.820	3.950	3,944,000	15,312,440	3.8825	2.165	2.165	2.176	2.159	2.233	6,977,564	2.1945	-1.79%
2009-05-18	0	3.900	3.890	3.900	3.800	3.900	6,382,000	24,582,871	3.8519	2.204	2.199	2.204	2.148	2.204	11,290,774	2.1773	2.63%
2009-05-15	0	3.800	3.780	3.800	3.720	3.870	23,717,067	89,929,600	3.7918	2.148	2.137	2.148	2.103	2.187	41,959,266	2.1433	2.15%
2009-05-14	0	3.720	3.710	3.730	3.600	3.780	9,217,000	34,280,410	3.7193	2.103	2.097	2.108	2.035	2.137	16,306,340	2.1023	1.09%
2009-05-13	0	3.680	3.630	3.680	3.600	3.840	22,758,500	83,837,733	3.6838	2.080	2.052	2.080	2.035	2.171	40,263,408	2.0822	-2.39%
2009-05-12	0	3.770	3.770	3.800	3.720	3.960	12,548,000	47,663,320	3.7985	2.131	2.131	2.148	2.103	2.238	22,199,409	2.1471	-5.04%
2009-05-11	0	3.970	3.960	3.990	3.960	4.080	16,026,000	64,290,006	4.0116	2.244	2.238	2.255	2.238	2.306	28,352,544	2.2675	-0.25%
2009-05-08	0	3.980	3.970	3.980	3.920	4.000	9,958,120	39,656,782	3.9824	2.250	2.244	2.250	2.216	2.261	17,617,499	2.2510	-0.25%
2009-05-07	0	3.990	3.980	4.000	3.860	4.040	31,154,100	124,065,438	3.9823	2.255	2.250	2.261	2.182	2.284	55,116,560	2.2510	2.31%
2009-05-06	0	3.900	3.900	3.910	3.900	3.980	17,063,700	67,286,486	3.9433	2.204	2.204	2.210	2.204	2.250	30,188,401	2.2289	-1.27%
2009-05-05	0	3.950	3.940	3.950	3.910	4.000	33,616,000	132,379,866	3.9380	2.233	2.227	2.233	2.210	2.261	59,472,053	2.2259	0.77%
2009-05-04	0	3.920	3.900	3.930	3.830	4.000	19,475,000	76,073,219	3.9062	2.216	2.204	2.221	2.165	2.261	34,454,374	2.2079	0.77%
2009-04-30	0	3.890	3.880	3.890	3.790	3.960	34,468,300	134,099,047	3.8905	2.199	2.193	2.199	2.142	2.238	60,979,908	2.1991	1.83%
2009-04-29	0	3.820	3.810	3.820	3.740	3.830	8,850,437	33,695,840	3.8073	2.159	2.154	2.159	2.114	2.165	15,657,831	2.1520	2.14%
2009-04-28	0	3.740	3.720	3.740	3.690	3.860	20,989,500	79,133,335	3.7701	2.114	2.103	2.114	2.086	2.182	37,133,766	2.1310	-1.84%
2009-04-27	0	3.810	3.800	3.810	3.790	3.900	24,513,530	93,432,757	3.8115	2.154	2.148	2.154	2.142	2.204	43,368,335	2.1544	-1.30%
2009-04-24	0	3.860	3.850	3.860	3.780	3.880	13,019,800	49,883,928	3.8314	2.182	2.176	2.182	2.137	2.193	23,034,098	2.1657	2.93%
2009-04-23	0	3.750	3.740	3.750	3.720	3.860	9,273,000	34,877,700	3.7612	2.120	2.114	2.120	2.103	2.182	16,405,413	2.1260	1.23%
2009-04-22	0	3.810	3.790	3.810	3.770	3.900	16,002,550	61,340,352	3.8332	2.094	2.083	2.094	2.072	2.143	29,116,560	2.1067	2.70%
2009-04-21	0	3.710	3.700	3.710	3.700	3.780	9,191,000	34,243,310	3.7257	2.039	2.034	2.039	2.034	2.077	16,722,979	2.0477	-2.37%
2009-04-20	0	3.800	3.760	3.800	3.720	3.880	10,862,544	41,175,991	3.7906	2.088	2.067	2.088	2.045	2.132	19,764,345	2.0833	-0.26%
2009-04-17	0	3.810	3.800	3.810	3.750	3.880	11,848,750	45,134,755	3.8092	2.094	2.088	2.094	2.061	2.132	21,558,742	2.0936	0.26%
2009-04-16	0	3.800	3.790	3.800	3.730	3.870	42,678,550	161,514,500	3.7844	2.088	2.083	2.088	2.050	2.127	77,653,409	2.0799	2.43%
2009-04-15	0	3.710	3.680	3.720	3.650	3.800	15,945,700	59,407,883	3.7256	2.039	2.023	2.045	2.006	2.088	29,013,122	2.0476	0.00%
2009-04-14	0	3.710	3.700	3.710	3.540	3.720	43,022,622	157,095,171	3.6515	2.039	2.034	2.039	1.946	2.045	78,279,446	2.0069	7.23%
2009-04-09	0	3.460	3.460	3.470	3.390	3.500	9,246,000	31,976,500	3.4584	1.902	1.902	1.907	1.863	1.924	16,823,051	1.9008	1.76%
2009-04-08	0	3.400	3.390	3.410	3.350	3.540	17,369,000	59,552,830	3.4287	1.869	1.863	1.874	1.841	1.946	31,602,809	1.8844	1.80%
2009-04-07	0	3.340	3.330	3.340	3.330	3.400	14,435,400	48,655,616	3.3706	1.836	1.830	1.836	1.830	1.869	26,265,138	1.8525	-1.76%
2009-04-06	0	3.400	3.390	3.400	3.380	3.560	23,952,000	82,576,568	3.4476	1.869	1.863	1.869	1.858	1.957	43,580,545	1.8948	-2.58%
2009-04-03	0	3.490	3.480	3.490	3.440	3.610	15,563,293	54,601,176	3.5083	1.918	1.913	1.918	1.891	1.984	28,317,334	1.9282	-3.06%
2009-04-02	0	3.600	3.570	3.600	3.510	3.660	30,487,400	109,409,319	3.5887	1.979	1.962	1.979	1.929	2.012	55,471,672	1.9723	0.28%
2009-04-01	0	3.590	3.590	3.600	3.570	3.660	11,580,574	41,776,054	3.6074	1.973	1.973	1.979	1.962	2.012	21,070,797	1.9827	-0.28%
2009-03-31	0	3.600	3.540	3.600	3.510	3.620	11,767,287	41,894,968	3.5603	1.979	1.946	1.979	1.929	1.990	21,410,520	1.9567	0.84%
2009-03-30	0	3.570	3.560	3.580	3.510	3.640	16,448,000	58,666,042	3.5668	1.962	1.957	1.968	1.929	2.001	29,927,054	1.9603	-1.92%
2009-03-27	0	3.640	3.620	3.640	3.500	3.720	54,029,769	194,392,471	3.5979	2.001	1.990	2.001	1.924	2.045	98,306,895	1.9774	4.30%
2009-03-26	0	3.490	3.460	3.490	3.380	3.510	23,490,291	81,150,424	3.4546	1.918	1.902	1.918	1.858	1.929	42,740,467	1.8987	1.45%
2009-03-25	0	3.440	3.410	3.450	3.400	3.500	22,798,280	78,893,759	3.4605	1.891	1.874	1.896	1.869	1.924	41,481,357	1.9019	-0.58%
2009-03-24	0	3.460	3.440	3.460	3.420	3.520	23,376,000	81,024,480	3.4661	1.902	1.891	1.902	1.880	1.935	42,532,515	1.9050	-1.14%
2009-03-23	0	3.500	3.480	3.490	3.330	3.500	57,573,200	197,628,520	3.4326	1.924	1.913	1.918	1.830	1.924	104,754,150	1.8866	2.64%
2009-03-20	0	3.410	3.340	3.410	3.290	3.450	61,166,000	207,271,530	3.3887	1.874	1.836	1.874	1.808	1.896	111,291,232	1.8624	0.29%
2009-03-19	0	3.400	3.380	3.400	3.280	3.400	43,888,000	147,083,146	3.3513	1.869	1.858	1.869	1.803	1.869	79,853,997	1.8419	4.62%
2009-03-18	0	3.250	3.230	3.250	3.200	3.280	33,986,685	109,991,511	3.2363	1.786	1.775	1.786	1.759	1.803	61,838,604	1.7787	1.56%
2009-03-17	0	3.200	3.180	3.200	3.150	3.330	65,643,071	210,750,175	3.2105	1.759	1.748	1.759	1.731	1.830	119,437,241	1.7645	-5.88%
2009-03-16	0	3.400	3.370	3.400	3.360	3.460	27,531,000	93,392,530	3.3923	1.869	1.852	1.869	1.847	1.902	50,092,517	1.8644	-0.87%
2009-03-13	0	3.430	3.430	3.440	3.400	3.470	50,373,000	173,142,409	3.4372	1.885	1.885	1.891	1.869	1.907	91,653,422	1.8891	-0.87%
2009-03-12	0	3.460	3.450	3.460	3.380	3.480	47,366,100	162,479,337	3.4303	1.902	1.896	1.902	1.858	1.913	86,182,383	1.8853	1.47%
2009-03-11	0	3.410	3.410	3.420	3.380	3.450	36,648,900	124,642,514	3.4010	1.874	1.874	1.880	1.858	1.896	66,682,491	1.8692	0.89%
2009-03-10	0	3.380	3.380	3.390	3.300	3.430	43,841,500	148,011,868	3.3761	1.858	1.858	1.863	1.814	1.885	79,769,391	1.8555	0.60%
2009-03-09	0	3.360	3.360	3.370	3.300	3.400	29,593,000	99,312,460	3.3559	1.847	1.847	1.852	1.814	1.869	53,844,316	1.8444	3.07%
2009-03-06	0	3.260	3.260	3.270	3.180	3.430	105,955,079	353,148,237	3.3330	1.792	1.792	1.797	1.748	1.885	192,784,738	1.8318	2.84%
2009-03-05	0	3.170	3.150	3.170	3.070	3.200	21,927,168	69,119,912	3.1522	1.742	1.731	1.742	1.687	1.759	39,896,373	1.7325	4.28%
2009-03-04	0	3.040	3.040	3.070	3.040	3.100	11,444,000	35,197,220	3.0756	1.671	1.671	1.687	1.671	1.704	20,822,301	1.6904	-0.98%
2009-03-03	0	3.070	3.060	3.070	3.030	3.080	8,040,000	24,594,310	3.0590	1.687	1.682	1.687	1.665	1.693	14,628,740	1.6812	0.33%
2009-03-02	0	3.060	3.060	3.070	3.010	3.120	8,844,880	27,109,782	3.0650	1.682	1.682	1.687	1.654	1.715	16,093,215	1.6845	-0.33%
2009-02-27	0	3.070	3.050	3.070	3.020	3.070	6,661,000	20,396,280	3.0620	1.687	1.676	1.687	1.660	1.687	12,119,656	1.6829	0.00%
2009-02-26	0	3.070	3.050	3.070	3.040	3.070	4,300,389	13,169,921	3.0625	1.687	1.676	1.687	1.671	1.687	7,824,536	1.6832	0.00%
2009-02-25	0	3.070	3.050	3.070	3.020	3.080	6,247,000	19,078,910	3.0541	1.687	1.676	1.687	1.660	1.693	11,366,385	1.6785	1.32%
2009-02-24	0	3.030	3.010	3.030	3.000	3.050	11,963,800	36,021,937	3.0109	1.665	1.654	1.665	1.649	1.676	21,768,074	1.6548	0.66%
2009-02-23	0	3.010	3.010	3.050	3.010	3.080	6,221,500	18,960,892	3.0476	1.654	1.654	1.676	1.654	1.693	11,319,988	1.6750	0.33%
2009-02-20	0	3.000	3.000	3.010	2.990	3.100	10,449,000	31,458,220	3.0106	1.649	1.649	1.654	1.643	1.704	19,011,903	1.6547	-3.23%
2009-02-19	0	3.100	3.090	3.100	3.020	3.120	60,340,724	181,547,674	3.0087	1.704	1.698	1.704	1.660	1.715	109,789,647	1.6536	1.31%
2009-02-18	0	3.060	3.000	3.070	2.900	3.060	21,237,628	62,837,404	2.9588	1.682	1.649	1.687	1.594	1.682	38,641,758	1.6262	3.38%
2009-02-17	0	2.960	2.920	2.960	2.910	3.010	5,681,189	16,752,357	2.9487	1.627	1.605	1.627	1.599	1.654	10,336,895	1.6206	-1.99%
2009-02-16	0	3.020	3.020	3.030	2.950	3.040	3,679,000	11,063,880	3.0073	1.660	1.660	1.665	1.621	1.671	6,693,922	1.6528	0.67%
2009-02-13	0	3.000	3.000	3.030	2.940	3.030	5,680,000	17,028,590	2.9980	1.649	1.649	1.665	1.616	1.665	10,334,732	1.6477	1.01%
2009-02-12	0	2.970	2.970	2.980	2.930	3.010	8,001,000	23,795,620	2.9741	1.632	1.632	1.638	1.610	1.654	14,557,780	1.6346	1.37%
2009-02-11	0	2.930	2.930	2.940	2.850	2.950	15,058,900	43,781,200	2.9073	1.610	1.610	1.616	1.566	1.621	27,399,593	1.5979	0.34%
2009-02-10	0	2.920	2.920	2.940	2.880	2.960	22,003,100	64,031,013	2.9101	1.605	1.605	1.616	1.583	1.627	40,034,531	1.5994	1.39%
2009-02-09	0	2.880	2.880	2.900	2.870	3.020	33,583,700	97,847,942	2.9136	1.583	1.583	1.594	1.577	1.660	61,105,375	1.6013	-3.68%
2009-02-06	0	2.990	2.980	2.990	2.960	3.060	10,153,000	30,387,470	2.9930	1.643	1.638	1.643	1.627	1.682	18,473,333	1.6449	-0.66%
2009-02-05	0	3.010	3.010	3.020	2.990	3.110	8,310,000	25,212,070	3.0339	1.654	1.654	1.660	1.643	1.709	15,120,004	1.6675	-2.90%
2009-02-04	0	3.100	3.090	3.100	3.050	3.120	16,143,000	50,010,146	3.0979	1.704	1.698	1.704	1.676	1.715	29,372,108	1.7026	1.97%
2009-02-03	0	3.040	3.040	3.060	2.960	3.140	27,838,000	85,513,384	3.0718	1.671	1.671	1.682	1.627	1.726	50,651,102	1.6883	1.33%
2009-02-02	0	3.000	3.000	3.030	2.970	3.130	10,749,000	32,874,950	3.0584	1.649	1.649	1.665	1.632	1.720	19,557,752	1.6809	-3.23%
2009-01-30	1	3.100	-	-	3.100	3.120	1,042,000	3,228,766	3.0986	1.704	-	-	1.704	1.715	1,895,914	1.7030	0.00%
2009-01-29	0	3.100	3.100	3.110	3.060	3.120	19,177,800	59,430,376	3.0989	1.704	1.704	1.709	1.682	1.715	34,893,912	1.7032	1.31%
2009-01-23	0	3.060	3.050	3.060	3.040	3.090	3,949,000	12,064,760	3.0551	1.682	1.676	1.682	1.671	1.698	7,185,186	1.6791	-1.29%
2009-01-22	0	3.100	3.070	3.100	3.060	3.120	14,472,000	44,618,095	3.0831	1.704	1.687	1.704	1.682	1.715	26,331,732	1.6945	1.64%
2009-01-21	0	3.050	3.040	3.060	3.010	3.090	7,085,000	21,657,555	3.0568	1.676	1.671	1.682	1.654	1.698	12,891,122	1.6800	-0.33%
2009-01-20	0	3.060	3.050	3.060	3.000	3.060	5,732,000	17,323,680	3.0223	1.682	1.676	1.682	1.649	1.682	10,429,345	1.6611	0.00%
2009-01-19	0	3.060	3.060	3.070	3.040	3.100	7,731,000	23,663,540	3.0609	1.682	1.682	1.687	1.671	1.704	14,066,516	1.6823	0.33%
2009-01-16	0	3.050	3.050	3.060	3.040	3.130	3,101,000	9,508,430	3.0662	1.676	1.676	1.682	1.671	1.720	5,642,254	1.6852	-2.24%
2009-01-15	0	3.120	3.100	3.120	2.910	3.120	19,414,447	58,396,216	3.0079	1.715	1.704	1.715	1.599	1.715	35,324,490	1.6531	3.31%
2009-01-14	0	3.020	3.000	3.020	2.890	3.030	20,009,000	59,567,753	2.9770	1.660	1.649	1.660	1.588	1.665	36,406,276	1.6362	5.23%
2009-01-13	0	2.870	2.860	2.870	2.740	2.930	17,932,100	51,245,940	2.8578	1.577	1.572	1.577	1.506	1.610	32,627,367	1.5706	3.61%
2009-01-12	0	2.770	2.760	2.770	2.750	2.850	9,676,000	26,954,720	2.7857	1.522	1.517	1.522	1.511	1.566	17,605,434	1.5310	-2.46%
2009-01-09	0	2.840	2.820	2.840	2.730	2.870	25,275,000	70,466,090	2.7880	1.561	1.550	1.561	1.500	1.577	45,987,737	1.5323	0.00%
2009-01-08	0	2.840	2.840	2.850	2.800	2.910	28,335,700	81,017,406	2.8592	1.561	1.561	1.566	1.539	1.599	51,556,665	1.5714	-2.07%
2009-01-07	0	2.900	2.900	2.930	2.890	2.980	40,323,000	117,758,239	2.9204	1.594	1.594	1.610	1.588	1.638	73,367,498	1.6050	0.00%
2009-01-06	0	2.900	2.880	2.900	2.800	3.080	63,245,200	183,083,632	2.8948	1.594	1.583	1.594	1.539	1.693	115,074,326	1.5910	-5.23%
2009-01-05	0	3.060	3.050	3.060	3.020	3.170	14,226,000	43,566,950	3.0625	1.682	1.676	1.682	1.660	1.742	25,884,136	1.6832	-3.47%
2009-01-02	0	3.170	3.150	3.170	3.120	3.200	3,868,900	12,161,825	3.1435	1.742	1.731	1.742	1.715	1.759	7,039,444	1.7277	-1.25%
2008-12-31	0	3.210	3.200	3.210	3.100	3.210	6,823,817	21,748,203	3.1871	1.764	1.759	1.764	1.704	1.764	12,415,901	1.7516	2.88%
2008-12-30	0	3.120	3.100	3.120	3.080	3.130	2,809,600	8,707,682	3.0993	1.715	1.704	1.715	1.693	1.720	5,112,053	1.7034	-0.64%
2008-12-29	0	3.140	3.130	3.140	3.080	3.180	1,473,800	4,608,048	3.1266	1.726	1.720	1.726	1.693	1.748	2,681,572	1.7184	0.32%
2008-12-24	0	3.130	3.120	3.140	3.060	3.150	1,132,000	3,515,880	3.1059	1.720	1.715	1.726	1.682	1.731	2,059,668	1.7070	1.29%
2008-12-23	0	3.090	3.080	3.090	3.050	3.180	4,546,000	14,101,920	3.1021	1.698	1.693	1.698	1.676	1.748	8,271,424	1.7049	-1.28%
2008-12-22	0	3.130	3.120	3.150	3.130	3.210	7,547,100	23,914,418	3.1687	1.720	1.715	1.731	1.720	1.764	13,731,911	1.7415	-0.63%
2008-12-19	0	3.150	3.150	3.160	3.110	3.200	16,087,712	50,906,605	3.1643	1.731	1.731	1.737	1.709	1.759	29,271,512	1.7391	-0.63%
2008-12-18	0	3.170	3.170	3.200	3.080	3.200	6,613,000	20,788,100	3.1435	1.742	1.742	1.759	1.693	1.759	12,032,321	1.7277	0.63%
2008-12-17	0	3.150	3.130	3.150	3.110	3.160	8,015,102	25,204,831	3.1447	1.731	1.720	1.731	1.709	1.737	14,583,438	1.7283	-0.32%
2008-12-16	0	3.160	3.130	3.160	3.130	3.200	3,230,000	10,229,270	3.1670	1.737	1.720	1.737	1.720	1.759	5,876,969	1.7406	0.00%
2008-12-15	0	3.160	3.160	3.170	3.140	3.200	4,905,000	15,497,314	3.1595	1.737	1.737	1.742	1.726	1.759	8,924,623	1.7365	0.64%
2008-12-12	0	3.140	3.110	3.140	3.090	3.200	4,268,400	13,459,790	3.1534	1.726	1.709	1.726	1.698	1.759	7,766,333	1.7331	-1.57%
2008-12-11	0	3.190	3.190	3.200	3.060	3.200	13,669,000	43,170,550	3.1583	1.753	1.753	1.759	1.682	1.759	24,870,677	1.7358	1.27%
2008-12-10	0	3.150	3.150	3.160	3.130	3.210	13,713,000	43,259,582	3.1546	1.731	1.731	1.737	1.720	1.764	24,950,735	1.7338	1.29%
2008-12-09	0	3.110	3.110	3.120	3.110	3.200	18,195,000	57,554,420	3.1632	1.709	1.709	1.715	1.709	1.759	33,105,712	1.7385	-1.27%
2008-12-08	0	3.150	3.150	3.180	3.120	3.200	11,691,000	36,918,937	3.1579	1.731	1.731	1.748	1.715	1.759	21,271,716	1.7356	2.27%
2008-12-05	0	3.080	3.060	3.080	2.980	3.080	16,806,000	50,714,157	3.0176	1.693	1.682	1.693	1.638	1.693	30,578,433	1.6585	0.00%
2008-12-04	0	3.080	3.080	3.090	3.020	3.150	11,503,100	35,435,629	3.0805	1.693	1.693	1.698	1.660	1.731	20,929,833	1.6931	-0.65%
2008-12-03	0	3.100	3.080	3.110	3.020	3.130	16,373,000	50,269,470	3.0703	1.704	1.693	1.709	1.660	1.720	29,790,592	1.6874	4.03%
2008-12-02	0	2.980	2.980	3.010	2.950	3.050	18,808,000	56,671,470	3.0132	1.638	1.638	1.654	1.621	1.676	34,221,062	1.6560	-3.56%
2008-12-01	0	3.090	3.090	3.110	3.080	3.200	7,810,000	24,422,510	3.1271	1.698	1.698	1.709	1.693	1.759	14,210,256	1.7187	-0.43%
2008-11-28	0	3.150	3.140	3.150	3.060	3.180	13,401,000	42,084,840	3.1404	1.706	1.700	1.706	1.657	1.722	24,748,534	1.7005	1.94%
2008-11-27	0	3.090	3.090	3.120	3.070	3.160	14,883,617	46,244,070	3.1070	1.673	1.673	1.689	1.662	1.711	27,486,584	1.6824	0.32%
2008-11-26	0	3.080	3.080	3.100	3.050	3.190	19,007,800	59,434,027	3.1268	1.668	1.668	1.679	1.652	1.727	35,102,992	1.6931	-4.05%
2008-11-25	0	3.210	3.150	3.210	3.110	3.300	50,934,000	162,696,640	3.1943	1.738	1.706	1.738	1.684	1.787	94,063,268	1.7297	-1.53%
2008-11-24	0	3.260	3.200	3.260	3.100	3.260	15,570,000	49,577,343	3.1842	1.765	1.733	1.765	1.679	1.765	28,754,174	1.7242	2.52%
2008-11-21	0	3.180	3.160	3.180	2.990	3.180	18,333,000	56,626,190	3.0888	1.722	1.711	1.722	1.619	1.722	33,856,793	1.6725	0.32%
2008-11-20	0	3.170	3.150	3.170	3.100	3.230	12,549,000	39,843,807	3.1751	1.717	1.706	1.717	1.679	1.749	23,175,088	1.7193	-2.46%
2008-11-19	0	3.250	3.240	3.250	3.240	3.400	28,299,000	93,353,270	3.2988	1.760	1.754	1.760	1.754	1.841	52,261,680	1.7863	-0.61%
2008-11-18	0	3.270	3.260	3.270	3.220	3.300	17,941,000	58,626,898	3.2678	1.771	1.765	1.771	1.744	1.787	33,132,860	1.7694	-0.30%
2008-11-17	0	3.280	3.280	3.290	3.190	3.350	31,394,237	103,179,309	3.2866	1.776	1.776	1.781	1.727	1.814	57,977,864	1.7796	2.82%
2008-11-14	0	3.190	3.180	3.190	3.120	3.250	12,617,200	40,362,636	3.1990	1.727	1.722	1.727	1.689	1.760	23,301,038	1.7322	3.91%
2008-11-13	0	3.070	3.070	3.100	3.000	3.190	16,451,000	50,772,840	3.0863	1.662	1.662	1.679	1.624	1.727	30,381,176	1.6712	-4.06%
2008-11-12	0	3.200	3.200	3.210	3.190	3.310	32,311,000	104,736,950	3.2415	1.733	1.733	1.738	1.727	1.792	59,670,912	1.7552	-0.93%
2008-11-11	0	3.230	3.230	3.240	3.180	3.320	35,859,000	116,758,076	3.2560	1.749	1.749	1.754	1.722	1.798	66,223,244	1.7631	-0.62%
2008-11-10	0	3.250	3.230	3.250	3.160	3.350	37,370,000	120,032,083	3.2120	1.760	1.749	1.760	1.711	1.814	69,013,710	1.7392	4.50%
2008-11-07	0	3.110	3.080	3.110	2.870	3.120	17,597,000	54,160,560	3.0778	1.684	1.668	1.684	1.554	1.689	32,497,572	1.6666	3.67%
2008-11-06	0	3.000	3.000	3.030	2.910	3.040	7,718,000	23,075,020	2.9898	1.624	1.624	1.641	1.576	1.646	14,253,353	1.6189	-1.32%
2008-11-05	0	3.040	3.040	3.050	2.800	3.070	35,142,200	104,645,422	2.9778	1.646	1.646	1.652	1.516	1.662	64,899,481	1.6124	9.35%
2008-11-04	0	2.780	2.760	2.780	2.720	2.880	9,784,000	27,433,710	2.8039	1.505	1.495	1.505	1.473	1.559	18,068,775	1.5183	-1.42%
2008-11-03	0	2.820	2.800	2.820	2.800	2.950	11,955,000	34,531,460	2.8885	1.527	1.516	1.527	1.516	1.597	22,078,108	1.5641	-2.42%
2008-10-31	0	2.890	2.890	2.910	2.770	2.920	9,525,900	27,446,428	2.8812	1.565	1.565	1.576	1.500	1.581	17,592,125	1.5602	2.12%
2008-10-30	0	2.830	2.820	2.830	2.680	2.900	14,359,000	40,260,330	2.8038	1.532	1.527	1.532	1.451	1.570	26,517,738	1.5182	5.20%
2008-10-29	0	2.690	2.670	2.690	2.620	2.800	7,270,000	19,628,872	2.7000	1.457	1.446	1.457	1.419	1.516	13,426,001	1.4620	7.60%
2008-10-28	0	2.500	2.530	2.540	2.340	2.660	25,857,900	65,247,017	2.5233	1.354	1.370	1.375	1.267	1.440	47,753,535	1.3663	-1.96%
2008-10-27	0	2.550	2.550	2.560	2.520	2.820	22,457,000	59,598,039	2.6539	1.381	1.381	1.386	1.365	1.527	41,472,863	1.4370	-9.89%
2008-10-24	0	2.830	2.780	2.830	2.670	2.880	80,436,000	223,608,114	2.7800	1.532	1.505	1.532	1.446	1.559	148,546,609	1.5053	3.66%
2008-10-23	0	2.730	2.730	2.740	2.670	2.770	21,762,000	58,821,680	2.7030	1.478	1.478	1.484	1.446	1.500	40,189,359	1.4636	1.87%
2008-10-22	0	2.680	2.680	2.700	2.640	2.760	20,149,000	54,089,740	2.6845	1.451	1.451	1.462	1.430	1.495	37,210,523	1.4536	1.13%
2008-10-21	0	2.650	2.650	2.660	2.620	2.740	6,236,000	16,580,280	2.6588	1.435	1.435	1.440	1.419	1.484	11,516,444	1.4397	-1.49%
2008-10-20	0	2.690	2.680	2.690	2.600	2.730	14,457,000	38,213,170	2.6432	1.457	1.451	1.457	1.408	1.478	26,698,721	1.4313	0.75%
2008-10-17	0	2.670	2.650	2.670	2.600	2.730	30,337,000	81,450,061	2.6848	1.446	1.435	1.446	1.408	1.478	56,025,393	1.4538	0.75%
2008-10-16	0	2.650	2.650	2.660	2.600	2.750	7,313,000	19,415,440	2.6549	1.435	1.435	1.440	1.408	1.489	13,505,412	1.4376	-2.57%
2008-10-15	0	2.720	2.720	2.740	2.710	2.850	10,100,400	27,805,050	2.7529	1.473	1.473	1.484	1.467	1.543	18,653,093	1.4906	-3.55%
2008-10-14	0	2.820	2.820	2.850	2.740	2.900	18,117,000	50,921,360	2.8107	1.527	1.527	1.543	1.484	1.570	33,457,891	1.5220	2.55%
2008-10-13	0	2.750	2.750	2.790	2.550	2.790	14,825,000	40,017,930	2.6994	1.489	1.489	1.511	1.381	1.511	27,378,332	1.4617	6.59%
2008-10-10	0	2.580	2.580	2.590	2.550	2.610	13,905,000	36,546,038	2.6283	1.397	1.397	1.402	1.381	1.413	25,679,305	1.4232	-5.15%
2008-10-09	0	2.720	2.720	2.760	2.630	2.820	27,927,000	76,301,150	2.7322	1.473	1.473	1.495	1.424	1.527	51,574,682	1.4794	4.21%
2008-10-08	0	2.610	2.610	2.630	2.560	2.780	33,546,000	89,646,351	2.6723	1.413	1.413	1.424	1.386	1.505	61,951,670	1.4470	-6.12%
2008-10-06	0	2.780	2.780	2.790	2.750	2.990	41,368,000	117,664,300	2.8443	1.505	1.505	1.511	1.489	1.619	76,397,087	1.5402	-10.90%
2008-10-03	0	3.120	3.120	3.130	2.890	3.200	28,776,000	88,556,090	3.0774	1.689	1.689	1.695	1.565	1.733	53,142,588	1.6664	4.70%
2008-10-02	0	2.980	2.970	2.980	2.750	2.980	27,075,000	76,718,251	2.8335	1.614	1.608	1.614	1.489	1.614	50,001,236	1.5343	6.43%
2008-09-30	0	2.800	2.760	2.800	2.510	2.800	17,602,000	46,732,950	2.6550	1.516	1.495	1.516	1.359	1.516	32,506,806	1.4376	5.66%
2008-09-29	0	2.650	2.580	2.650	2.530	2.780	32,737,000	86,007,850	2.6272	1.435	1.397	1.435	1.370	1.505	60,457,635	1.4226	-4.68%
2008-09-26	0	2.780	2.780	2.790	2.700	2.790	20,414,000	55,930,820	2.7398	1.505	1.505	1.511	1.462	1.511	37,699,916	1.4836	2.96%
2008-09-25	0	2.700	2.690	2.700	2.650	2.780	30,991,000	84,384,440	2.7229	1.462	1.457	1.462	1.435	1.505	57,233,179	1.4744	2.66%
2008-09-24	0	2.630	2.630	2.640	2.600	2.810	36,559,000	98,510,585	2.6946	1.424	1.424	1.430	1.408	1.522	67,515,981	1.4591	0.00%
2008-09-23	0	2.630	2.630	2.660	2.530	2.710	106,110,000	280,215,637	2.6408	1.424	1.424	1.440	1.370	1.467	195,960,524	1.4300	-8.36%
2008-09-22	0	2.870	2.870	2.880	2.200	2.960	116,490,000	309,911,075	2.6604	1.554	1.554	1.559	1.191	1.603	215,129,973	1.4406	-4.65%
2008-09-19	0	3.010	3.010	3.050	3.010	3.250	27,472,211	84,851,663	3.0886	1.630	1.630	1.652	1.630	1.760	50,734,793	1.6725	1.01%
2008-09-18	0	2.980	2.980	3.000	2.820	3.020	17,792,397	52,692,052	2.9615	1.614	1.614	1.624	1.527	1.635	32,858,425	1.6036	-0.67%
2008-09-17	0	3.000	3.000	3.010	2.750	3.300	84,880,678	249,245,570	2.9364	1.624	1.624	1.630	1.489	1.787	156,754,897	1.5900	-9.09%
2008-09-16	0	3.300	3.250	3.300	3.100	3.300	23,619,200	76,379,634	3.2338	1.787	1.760	1.787	1.679	1.787	43,619,176	1.7511	0.00%
2008-09-12	0	3.300	3.300	3.320	3.270	3.370	20,222,200	67,292,612	3.3277	1.787	1.787	1.798	1.771	1.825	37,345,706	1.8019	0.30%
2008-09-11	0	3.290	3.280	3.290	3.230	3.400	23,658,000	78,547,540	3.3201	1.781	1.776	1.781	1.749	1.841	43,690,831	1.7978	-1.79%
2008-09-10	0	3.350	3.350	3.400	3.320	3.460	22,979,000	77,718,130	3.3821	1.814	1.814	1.841	1.798	1.874	42,436,876	1.8314	-4.01%
2008-09-09	0	3.490	3.480	3.490	3.450	3.500	23,115,000	80,678,130	3.4903	1.890	1.884	1.890	1.868	1.895	42,688,036	1.8899	0.29%
2008-09-08	0	3.480	3.470	3.480	3.430	3.490	9,781,000	33,832,710	3.4590	1.884	1.879	1.884	1.857	1.890	18,063,235	1.8730	2.35%
2008-09-05	0	3.400	3.400	3.410	3.360	3.480	11,303,000	38,544,530	3.4101	1.841	1.841	1.846	1.819	1.884	20,874,016	1.8465	-2.86%
2008-09-04	0	3.500	3.480	3.500	3.470	3.500	8,845,000	30,884,080	3.4917	1.895	1.884	1.895	1.879	1.895	16,334,661	1.8907	0.00%
2008-09-03	0	3.500	3.470	3.500	3.470	3.510	14,479,000	50,636,690	3.4973	1.895	1.879	1.895	1.879	1.901	26,739,350	1.8937	0.00%
2008-09-02	0	3.500	3.480	3.500	3.430	3.500	12,345,000	43,036,194	3.4861	1.895	1.884	1.895	1.857	1.895	22,798,348	1.8877	0.00%
2008-09-01	0	3.500	3.500	3.510	3.430	3.520	19,528,000	68,235,760	3.4943	1.895	1.895	1.901	1.857	1.906	36,063,680	1.8921	0.29%
2008-08-29	0	3.490	3.480	3.490	3.450	3.530	22,755,000	79,402,990	3.4895	1.890	1.884	1.890	1.868	1.911	42,023,200	1.8895	-0.29%
2008-08-28	0	3.500	3.490	3.500	3.350	3.520	71,595,000	247,741,870	3.4603	1.895	1.890	1.895	1.814	1.906	132,219,336	1.8737	6.06%
2008-08-27	0	3.300	3.300	3.310	3.130	3.390	64,505,000	210,170,650	3.2582	1.787	1.787	1.792	1.695	1.836	119,125,752	1.7643	7.14%
2008-08-26	0	3.080	3.090	3.100	3.050	3.140	5,248,000	16,218,190	3.0904	1.668	1.673	1.679	1.652	1.700	9,691,837	1.6734	-2.22%
2008-08-25	0	3.150	3.140	3.150	3.120	3.160	2,565,000	8,065,050	3.1443	1.706	1.700	1.706	1.689	1.711	4,736,959	1.7026	0.32%
2008-08-21	0	3.140	3.110	3.140	3.070	3.170	3,977,000	12,429,990	3.1255	1.700	1.684	1.700	1.662	1.717	7,344,595	1.6924	-0.95%
2008-08-20	0	3.170	3.160	3.170	3.120	3.170	15,756,000	49,690,600	3.1538	1.717	1.711	1.717	1.689	1.717	29,097,672	1.7077	1.60%
2008-08-19	0	3.120	3.100	3.120	3.090	3.160	18,266,000	57,446,740	3.1450	1.689	1.679	1.689	1.673	1.711	33,733,059	1.7030	-0.95%
2008-08-18	0	3.150	3.140	3.150	3.130	3.200	21,593,000	68,104,200	3.1540	1.706	1.700	1.706	1.695	1.733	39,877,256	1.7078	0.32%
2008-08-15	0	3.140	3.130	3.140	3.030	3.200	37,131,000	115,520,750	3.1112	1.700	1.695	1.700	1.641	1.733	68,572,333	1.6847	2.95%
2008-08-14	0	3.050	3.050	3.080	3.000	3.090	19,193,000	58,342,071	3.0398	1.652	1.652	1.668	1.624	1.673	35,445,013	1.6460	-1.29%
2008-08-13	0	3.090	3.080	3.090	3.000	3.100	50,361,000	153,596,381	3.0499	1.673	1.668	1.673	1.624	1.679	93,005,070	1.6515	1.31%
2008-08-12	0	3.050	3.010	3.050	2.930	3.080	8,477,000	25,501,250	3.0083	1.652	1.630	1.652	1.587	1.668	15,655,050	1.6289	1.67%
2008-08-11	0	3.000	2.970	3.000	2.970	3.070	6,416,000	19,229,320	2.9971	1.624	1.608	1.624	1.608	1.662	11,848,862	1.6229	-1.32%
2008-08-08	0	3.040	3.040	3.050	3.000	3.090	8,370,000	25,543,600	3.0518	1.646	1.646	1.652	1.624	1.673	15,457,446	1.6525	-1.30%
2008-08-07	0	3.080	3.060	3.080	3.040	3.110	14,263,000	44,163,800	3.0964	1.668	1.657	1.668	1.646	1.684	26,340,448	1.6767	0.98%
2008-08-05	0	3.050	3.050	3.070	2.940	3.110	9,995,100	30,523,871	3.0539	1.652	1.652	1.662	1.592	1.684	18,458,628	1.6536	-1.61%
2008-08-04	0	3.100	3.070	3.100	3.060	3.200	13,216,000	41,120,750	3.1114	1.679	1.662	1.679	1.657	1.733	24,406,882	1.6848	-2.52%
2008-08-01	0	3.180	3.180	3.190	3.020	3.200	24,633,000	76,374,870	3.1005	1.722	1.722	1.727	1.635	1.733	45,491,429	1.6789	5.30%
2008-07-31	0	3.020	3.020	3.030	2.960	3.030	8,118,000	24,403,290	3.0061	1.635	1.635	1.641	1.603	1.641	14,992,060	1.6277	1.68%
2008-07-30	0	2.970	2.970	2.990	2.960	3.020	3,836,000	11,451,921	2.9854	1.608	1.608	1.619	1.603	1.635	7,084,201	1.6165	0.34%
2008-07-29	0	2.960	2.960	2.970	2.940	2.990	3,527,000	10,461,440	2.9661	1.603	1.603	1.608	1.592	1.619	6,513,550	1.6061	-1.66%
2008-07-28	0	3.010	3.000	3.010	2.980	3.020	4,177,900	12,545,768	3.0029	1.630	1.624	1.630	1.614	1.635	7,715,611	1.6260	-0.99%
2008-07-25	0	3.040	3.020	3.040	3.000	3.040	3,134,000	9,460,190	3.0186	1.646	1.635	1.646	1.624	1.646	5,787,770	1.6345	-0.98%
2008-07-24	0	3.070	3.060	3.070	3.040	3.070	10,552,000	32,327,020	3.0636	1.662	1.657	1.662	1.646	1.662	19,487,093	1.6589	0.00%
2008-07-23	0	3.070	3.060	3.070	2.960	3.070	4,621,400	14,009,770	3.0315	1.662	1.657	1.662	1.603	1.662	8,534,652	1.6415	3.72%
2008-07-22	0	2.960	2.950	2.960	2.920	3.000	2,667,000	7,866,070	2.9494	1.603	1.597	1.603	1.581	1.624	4,925,330	1.5971	-1.00%
2008-07-21	0	2.990	2.990	3.000	2.970	3.060	4,208,000	12,605,300	2.9956	1.619	1.619	1.624	1.608	1.657	7,771,199	1.6221	-0.99%
2008-07-18	0	3.020	3.010	3.020	2.970	3.100	7,937,000	23,875,790	3.0082	1.635	1.630	1.635	1.608	1.679	14,657,795	1.6289	-1.95%
2008-07-17	0	3.080	3.070	3.080	3.060	3.110	3,189,000	9,833,330	3.0835	1.668	1.662	1.668	1.657	1.684	5,889,342	1.6697	0.33%
2008-07-16	0	3.070	3.030	3.070	2.950	3.080	6,762,000	20,486,360	3.0296	1.662	1.641	1.662	1.597	1.668	12,487,843	1.6405	3.37%
2008-07-15	0	2.970	2.950	2.970	2.930	3.050	9,074,000	26,966,130	2.9718	1.608	1.597	1.608	1.587	1.652	16,757,570	1.6092	-1.66%
2008-07-14	0	3.020	3.020	3.060	3.010	3.080	7,677,000	23,272,960	3.0315	1.635	1.635	1.657	1.630	1.668	14,177,636	1.6415	-0.66%
2008-07-11	0	3.040	3.040	3.050	3.010	3.120	5,499,000	16,883,800	3.0703	1.646	1.646	1.652	1.630	1.689	10,155,376	1.6625	1.00%
2008-07-10	0	3.010	3.010	3.030	2.960	3.040	5,571,000	16,730,040	3.0031	1.630	1.630	1.641	1.603	1.646	10,288,343	1.6261	0.33%
2008-07-09	0	3.000	3.000	3.010	2.960	3.020	5,614,000	16,850,080	3.0014	1.624	1.624	1.630	1.603	1.635	10,367,754	1.6252	2.04%
2008-07-08	0	2.940	2.940	2.950	2.900	3.030	3,561,000	10,506,570	2.9505	1.592	1.592	1.597	1.570	1.641	6,576,340	1.5976	-2.33%
2008-07-07	0	3.010	3.010	3.030	2.880	3.030	4,095,000	12,225,550	2.9855	1.630	1.630	1.641	1.559	1.641	7,562,514	1.6166	2.03%
2008-07-04	0	2.950	2.930	2.950	2.900	2.960	2,963,000	8,677,590	2.9287	1.597	1.587	1.597	1.570	1.603	5,471,973	1.5858	0.34%
2008-07-03	0	2.940	2.940	2.950	2.840	2.990	10,530,000	30,777,680	2.9229	1.592	1.592	1.597	1.538	1.619	19,446,464	1.5827	-1.01%
2008-07-02	0	2.970	2.960	2.970	2.950	3.030	7,252,000	21,711,049	2.9938	1.608	1.603	1.608	1.597	1.641	13,392,760	1.6211	-1.00%
2008-06-30	0	3.000	3.000	3.010	3.000	3.050	2,447,000	7,378,870	3.0155	1.624	1.624	1.630	1.624	1.652	4,519,041	1.6328	-0.33%
2008-06-27	0	3.010	3.000	3.010	3.000	3.070	13,674,000	41,452,640	3.0315	1.630	1.624	1.630	1.624	1.662	25,252,702	1.6415	-4.44%
2008-06-26	0	3.150	3.140	3.150	3.130	3.200	5,145,000	16,266,900	3.1617	1.706	1.700	1.706	1.695	1.733	9,501,620	1.7120	-1.56%
2008-06-25	0	3.200	3.190	3.200	3.030	3.200	13,222,000	41,625,550	3.1482	1.733	1.727	1.733	1.641	1.733	24,417,963	1.7047	4.92%
2008-06-24	0	3.050	3.050	3.080	2.980	3.090	12,775,000	38,751,580	3.0334	1.652	1.652	1.668	1.614	1.673	23,592,458	1.6425	1.67%
2008-06-23	0	3.000	3.000	3.010	2.990	3.030	3,700,450	11,122,385	3.0057	1.624	1.624	1.630	1.619	1.641	6,833,872	1.6275	-2.60%
2008-06-20	0	3.080	3.010	3.080	2.930	3.080	14,565,000	43,725,060	3.0021	1.668	1.630	1.668	1.587	1.668	26,898,172	1.6256	0.98%
2008-06-19	0	3.050	3.050	3.060	3.000	3.080	11,276,000	34,113,900	3.0254	1.652	1.652	1.657	1.624	1.668	20,824,153	1.6382	-1.61%
2008-06-18	0	3.100	3.100	3.110	2.960	3.170	36,872,000	112,262,756	3.0447	1.679	1.679	1.684	1.603	1.717	68,094,020	1.6486	-1.27%
2008-06-17	0	3.140	3.140	3.150	3.110	3.210	12,824,000	40,516,440	3.1594	1.700	1.700	1.706	1.684	1.738	23,682,949	1.7108	-1.57%
2008-06-16	0	3.190	3.180	3.190	3.190	3.260	12,358,000	39,778,870	3.2189	1.727	1.722	1.727	1.727	1.765	22,822,356	1.7430	-0.62%
2008-06-13	0	3.210	3.200	3.210	3.190	3.270	14,833,100	47,699,481	3.2157	1.738	1.733	1.738	1.727	1.771	27,393,290	1.7413	-0.31%
2008-06-12	0	3.220	3.220	3.230	3.170	3.260	17,975,000	57,829,800	3.2172	1.744	1.744	1.749	1.717	1.765	33,195,650	1.7421	-1.83%
2008-06-11	0	3.280	3.270	3.280	3.220	3.330	10,895,000	35,496,900	3.2581	1.776	1.771	1.776	1.744	1.803	20,120,534	1.7642	1.55%
2008-06-10	0	3.230	3.230	3.240	3.220	3.400	27,483,000	90,182,500	3.2814	1.749	1.749	1.754	1.744	1.841	50,754,718	1.7768	-6.10%
2008-06-06	0	3.440	3.420	3.440	3.400	3.460	13,306,100	45,616,862	3.4283	1.863	1.852	1.863	1.841	1.874	24,573,276	1.8564	1.18%
2008-06-05	0	3.400	3.390	3.400	3.360	3.420	15,168,000	51,295,950	3.3819	1.841	1.836	1.841	1.819	1.852	28,011,773	1.8312	0.00%
2008-06-04	0	3.400	3.390	3.400	3.400	3.470	14,209,000	48,749,880	3.4309	1.841	1.836	1.841	1.841	1.879	26,240,723	1.8578	-2.30%
2008-06-03	0	3.480	3.480	3.490	3.360	3.490	20,636,678	70,600,425	3.4211	1.884	1.884	1.890	1.819	1.890	38,111,151	1.8525	1.46%
2008-06-02	0	3.430	3.430	3.440	3.400	3.460	20,477,000	70,099,010	3.4233	1.857	1.857	1.863	1.841	1.874	37,816,263	1.8537	1.48%
2008-05-30	0	3.380	3.380	3.390	3.330	3.450	26,791,000	90,615,780	3.3823	1.830	1.830	1.836	1.803	1.868	49,476,754	1.8315	-1.17%
2008-05-29	0	3.420	3.420	3.430	3.370	3.540	13,714,000	47,098,610	3.4343	1.852	1.852	1.857	1.825	1.917	25,326,573	1.8597	-2.56%
2008-05-28	0	3.510	3.510	3.520	3.470	3.550	10,793,000	37,894,280	3.5110	1.901	1.901	1.906	1.879	1.922	19,932,164	1.9012	1.74%
2008-05-27	0	3.450	3.450	3.460	3.370	3.460	9,961,300	34,006,343	3.4138	1.868	1.868	1.874	1.825	1.874	18,396,207	1.8486	2.10%
2008-05-26	0	3.450	3.450	3.460	3.400	3.530	31,019,000	107,490,920	3.4653	1.830	1.830	1.835	1.803	1.872	58,488,488	1.8378	-1.43%
2008-05-23	0	3.500	3.500	3.510	3.380	3.560	65,717,000	229,304,799	3.4893	1.856	1.856	1.862	1.793	1.888	123,913,986	1.8505	-0.28%
2008-05-22	0	3.510	3.500	3.520	3.490	3.670	53,713,800	192,427,090	3.5825	1.862	1.856	1.867	1.851	1.946	101,281,116	1.8999	-2.77%
2008-05-21	0	3.610	3.580	3.590	3.460	3.620	81,192,000	289,339,359	3.5636	1.915	1.899	1.904	1.835	1.920	153,093,178	1.8900	3.14%
2008-05-20	0	3.500	3.500	3.510	3.390	3.520	55,725,000	193,624,540	3.4746	1.856	1.856	1.862	1.798	1.867	105,073,373	1.8428	1.16%
2008-05-19	0	3.460	3.440	3.470	3.370	3.500	56,558,000	194,578,430	3.4403	1.835	1.824	1.840	1.787	1.856	106,644,053	1.8246	0.00%
2008-05-16	0	3.460	3.450	3.470	3.320	3.490	66,172,000	227,098,900	3.4319	1.835	1.830	1.840	1.761	1.851	124,771,920	1.8201	0.87%
2008-05-15	0	3.430	3.420	3.430	3.300	3.470	113,292,000	386,369,090	3.4104	1.819	1.814	1.819	1.750	1.840	213,619,966	1.8087	4.57%
2008-05-14	0	3.280	3.280	3.290	3.220	3.320	20,793,500	68,345,915	3.2869	1.740	1.740	1.745	1.708	1.761	39,207,594	1.7432	0.92%
2008-05-13	0	3.250	3.250	3.260	3.230	3.370	46,371,000	152,997,140	3.2994	1.724	1.724	1.729	1.713	1.787	87,435,754	1.7498	-2.11%
2008-05-09	0	3.320	3.320	3.330	3.230	3.330	54,660,200	180,170,022	3.2962	1.761	1.761	1.766	1.713	1.766	103,065,619	1.7481	2.15%
2008-05-08	0	3.250	3.250	3.260	3.170	3.300	94,305,000	307,095,770	3.2564	1.724	1.724	1.729	1.681	1.750	177,818,654	1.7270	1.25%
2008-05-07	0	3.210	3.200	3.230	3.140	3.240	65,205,000	208,467,910	3.1971	1.702	1.697	1.713	1.665	1.718	122,948,574	1.6956	0.31%
2008-05-06	0	3.200	3.200	3.210	3.100	3.210	93,359,000	296,409,440	3.1749	1.697	1.697	1.702	1.644	1.702	176,034,905	1.6838	1.27%
2008-05-05	0	3.160	3.160	3.180	3.070	3.220	52,288,000	164,836,760	3.1525	1.676	1.676	1.686	1.628	1.708	98,592,670	1.6719	2.27%
2008-05-02	0	3.090	3.080	3.090	3.070	3.140	20,900,000	64,742,400	3.0977	1.639	1.633	1.639	1.628	1.665	39,408,407	1.6429	0.00%
2008-04-30	0	3.090	3.090	3.100	3.070	3.230	55,253,000	172,899,480	3.1292	1.639	1.639	1.644	1.628	1.713	104,183,384	1.6596	-3.44%
2008-04-29	0	3.200	3.190	3.200	3.140	3.280	80,307,864	258,268,254	3.2160	1.697	1.692	1.697	1.665	1.740	151,426,078	1.7056	0.00%
2008-04-28	0	3.200	3.190	3.200	3.060	3.270	126,167,028	401,553,533	3.1827	1.697	1.692	1.697	1.623	1.734	237,896,729	1.6879	3.56%
2008-04-25	0	3.090	3.090	3.100	3.030	3.180	160,806,000	502,012,030	3.1218	1.639	1.639	1.644	1.607	1.686	303,210,926	1.6557	0.65%
2008-04-24	0	3.070	3.060	3.070	2.930	3.110	165,212,000	502,692,450	3.0427	1.628	1.623	1.628	1.554	1.649	311,518,747	1.6137	6.23%
2008-04-23	0	2.890	2.890	2.900	2.870	2.940	14,118,000	41,076,070	2.9095	1.533	1.533	1.538	1.522	1.559	26,620,473	1.5430	0.00%
2008-04-22	0	2.890	2.880	2.890	2.850	2.890	2,874,700	8,263,652	2.8746	1.533	1.527	1.533	1.511	1.533	5,420,447	1.5245	0.70%
2008-04-21	0	2.870	2.870	2.880	2.850	2.900	10,125,500	29,104,490	2.8744	1.522	1.522	1.527	1.511	1.538	19,092,336	1.5244	1.06%
2008-04-18	0	2.840	2.850	2.860	2.820	2.950	8,848,000	25,413,400	2.8722	1.506	1.511	1.517	1.496	1.565	16,683,521	1.5233	-4.38%
2008-04-17	0	2.970	2.970	2.980	2.780	2.980	63,201,000	185,219,530	2.9306	1.575	1.575	1.580	1.474	1.580	119,169,893	1.5542	3.85%
2008-04-16	0	2.860	2.850	2.860	2.840	2.890	5,872,000	16,794,110	2.8600	1.517	1.511	1.517	1.506	1.533	11,072,065	1.5168	0.35%
2008-04-15	0	2.850	2.850	2.860	2.840	2.900	6,090,300	17,389,961	2.8554	1.511	1.511	1.517	1.506	1.538	11,483,685	1.5143	-1.38%
2008-04-14	0	2.890	2.880	2.890	2.810	2.900	11,431,000	32,698,560	2.8605	1.533	1.527	1.533	1.490	1.538	21,553,948	1.5171	0.00%
2008-04-11	0	2.890	2.890	2.900	2.830	2.910	11,163,000	32,045,400	2.8707	1.533	1.533	1.538	1.501	1.543	21,048,615	1.5224	1.05%
2008-04-10	0	2.860	2.850	2.860	2.760	2.860	12,336,000	34,790,420	2.8202	1.517	1.511	1.517	1.464	1.517	23,260,388	1.4957	2.14%
2008-04-09	0	2.800	2.790	2.810	2.780	2.960	19,744,000	56,179,670	2.8454	1.485	1.480	1.490	1.474	1.570	37,228,689	1.5090	-4.44%
2008-04-08	0	2.930	2.930	2.940	2.920	3.010	77,446,000	230,781,370	2.9799	1.554	1.554	1.559	1.549	1.596	146,029,834	1.5804	0.34%
2008-04-07	0	2.920	2.920	2.930	2.900	2.980	29,663,000	87,334,840	2.9442	1.549	1.549	1.554	1.538	1.580	55,931,655	1.5615	-0.68%
2008-04-03	0	2.940	2.930	2.940	2.890	3.010	39,957,000	118,415,730	2.9636	1.559	1.554	1.559	1.533	1.596	75,341,710	1.5717	0.68%
2008-04-02	0	2.920	2.910	2.920	2.920	3.040	32,951,000	97,823,190	2.9687	1.549	1.543	1.549	1.549	1.612	62,131,408	1.5745	-2.34%
2008-04-01	0	2.990	2.980	2.990	2.880	3.130	189,436,000	572,085,870	3.0199	1.586	1.580	1.586	1.527	1.660	357,194,788	1.6016	3.10%
2008-03-31	0	2.900	2.880	2.890	2.750	2.950	51,060,000	146,388,050	2.8670	1.538	1.527	1.533	1.458	1.565	96,277,191	1.5205	1.75%
2008-03-28	0	2.850	2.830	2.850	2.530	3.000	178,854,000	506,479,840	2.8318	1.511	1.501	1.511	1.342	1.591	337,241,689	1.5018	11.33%
2008-03-27	0	2.560	2.550	2.560	2.540	2.900	141,453,000	378,918,431	2.6788	1.358	1.352	1.358	1.347	1.538	266,719,495	1.4207	-12.33%
2008-03-26	0	2.920	2.910	2.920	2.750	3.020	780,020,000	2,309,068,030	2.9603	1.549	1.543	1.549	1.458	1.602	1,470,782,103	1.5700