Prices and Webb-site Total Returns

CRRC Corporation Limited: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01766	2008-08-21			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	5.890	5.880	5.890	5.780	5.930	12,706,128	74,682,845	5.8777	5.890	5.880	5.890	5.780	5.930	12,706,128	5.8777	1.90%
2026-02-03	0	5.780	5.780	5.790	5.670	5.800	22,886,237	131,594,451	5.7499	5.780	5.780	5.790	5.670	5.800	22,886,237	5.7499	0.87%
2026-02-02	0	5.730	5.720	5.730	5.630	5.850	27,241,336	155,447,025	5.7063	5.730	5.720	5.730	5.630	5.850	27,241,336	5.7063	-1.21%
2026-01-30	0	5.800	5.790	5.800	5.730	5.870	26,869,493	155,585,609	5.7904	5.800	5.790	5.800	5.730	5.870	26,869,493	5.7904	-1.53%
2026-01-29	0	5.890	5.890	5.900	5.760	5.970	27,977,100	163,314,023	5.8374	5.890	5.890	5.900	5.760	5.970	27,977,100	5.8374	-1.51%
2026-01-28	0	5.980	5.970	5.980	5.760	6.000	26,859,328	158,541,288	5.9027	5.980	5.970	5.980	5.760	6.000	26,859,328	5.9027	3.46%
2026-01-27	0	5.780	5.770	5.780	5.750	5.870	27,098,710	156,655,208	5.7809	5.780	5.770	5.780	5.750	5.870	27,098,710	5.7809	-0.86%
2026-01-26	0	5.830	5.820	5.830	5.730	5.860	24,492,885	142,225,625	5.8068	5.830	5.820	5.830	5.730	5.860	24,492,885	5.8068	0.34%
2026-01-23	0	5.810	5.800	5.810	5.780	5.890	22,213,150	129,656,248	5.8369	5.810	5.800	5.810	5.780	5.890	22,213,150	5.8369	-0.17%
2026-01-22	0	5.820	5.810	5.820	5.660	6.120	60,108,231	349,513,138	5.8147	5.820	5.810	5.820	5.660	6.120	60,108,231	5.8147	-4.28%
2026-01-21	0	6.080	6.070	6.080	5.960	6.080	10,833,700	65,475,613	6.0437	6.080	6.070	6.080	5.960	6.080	10,833,700	6.0437	0.50%
2026-01-20	0	6.050	6.040	6.050	5.940	6.050	13,552,608	81,403,116	6.0065	6.050	6.040	6.050	5.940	6.050	13,552,608	6.0065	0.83%
2026-01-19	0	6.000	5.980	6.000	5.920	6.080	17,726,750	106,590,279	6.0130	6.000	5.980	6.000	5.920	6.080	17,726,750	6.0130	0.00%
2026-01-16	0	6.000	5.990	6.000	5.970	6.140	23,592,774	142,734,631	6.0499	6.000	5.990	6.000	5.970	6.140	23,592,774	6.0499	-0.17%
2026-01-15	0	6.010	6.000	6.010	5.950	6.010	9,683,913	57,993,048	5.9886	6.010	6.000	6.010	5.950	6.010	9,683,913	5.9886	0.00%
2026-01-14	0	6.010	6.000	6.010	5.940	6.120	14,171,000	85,217,135	6.0135	6.010	6.000	6.010	5.940	6.120	14,171,000	6.0135	-2.12%
2026-01-13	0	6.140	6.130	6.140	6.080	6.190	11,914,449	73,234,164	6.1467	6.140	6.130	6.140	6.080	6.190	11,914,449	6.1467	0.82%
2026-01-09	0	6.090	6.090	6.100	5.980	6.120	12,604,028	76,460,452	6.0664	6.090	6.090	6.100	5.980	6.120	12,604,028	6.0664	2.01%
2026-01-08	0	5.970	5.960	5.970	5.930	6.020	14,548,398	86,801,146	5.9664	5.970	5.960	5.970	5.930	6.020	14,548,398	5.9664	-0.83%
2026-01-07	0	6.020	6.020	6.030	6.010	6.140	10,504,848	63,538,014	6.0484	6.020	6.020	6.030	6.010	6.140	10,504,848	6.0484	-1.63%
2026-01-06	0	6.120	6.110	6.120	5.920	6.120	18,309,998	110,838,056	6.0534	6.120	6.110	6.120	5.920	6.120	18,309,998	6.0534	3.20%
2026-01-05	0	5.930	5.920	5.930	5.910	6.000	18,300,917	108,835,813	5.9470	5.930	5.920	5.930	5.910	6.000	18,300,917	5.9470	-0.84%
2025-12-31	0	5.980	5.930	5.980	5.900	6.000	3,638,100	21,695,667	5.9635	5.980	5.930	5.980	5.900	6.000	3,638,100	5.9635	0.00%
2025-12-30	0	5.980	5.970	5.980	5.930	6.030	10,292,050	61,443,894	5.9700	5.980	5.970	5.980	5.930	6.030	10,292,050	5.9700	-0.83%
2025-12-29	0	6.030	6.020	6.030	5.990	6.090	9,241,200	55,740,266	6.0317	6.030	6.020	6.030	5.990	6.090	9,241,200	6.0317	-0.33%
2025-12-24	0	6.050	6.020	6.050	6.000	6.130	8,149,701	49,282,162	6.0471	6.050	6.020	6.050	6.000	6.130	8,149,701	6.0471	0.00%
2025-12-23	0	6.050	6.040	6.050	6.020	6.130	8,091,517	49,332,524	6.0968	6.050	6.040	6.050	6.020	6.130	8,091,517	6.0968	0.33%
2025-12-22	0	6.030	6.020	6.030	5.980	6.190	16,219,037	97,985,963	6.0414	6.030	6.020	6.030	5.980	6.190	16,219,037	6.0414	-2.74%
2025-12-19	0	6.200	6.180	6.200	6.070	6.200	18,274,766	112,393,340	6.1502	6.200	6.180	6.200	6.070	6.200	18,274,766	6.1502	1.97%
2025-12-18	0	6.080	6.080	6.090	6.060	6.150	9,052,000	55,152,808	6.0929	6.080	6.080	6.090	6.060	6.150	9,052,000	6.0929	0.00%
2025-12-17	0	6.080	6.070	6.080	6.010	6.080	7,505,874	45,442,462	6.0543	6.080	6.070	6.080	6.010	6.080	7,505,874	6.0543	1.00%
2025-12-16	0	6.020	6.010	6.020	6.020	6.140	12,244,000	74,182,930	6.0587	6.020	6.010	6.020	6.020	6.140	12,244,000	6.0587	-1.95%
2025-12-15	0	6.140	6.130	6.140	6.100	6.270	13,640,816	84,115,840	6.1665	6.140	6.130	6.140	6.100	6.270	13,640,816	6.1665	-1.92%
2025-12-12	0	6.260	6.240	6.260	6.050	6.280	19,002,000	118,305,516	6.2260	6.260	6.240	6.260	6.050	6.280	19,002,000	6.2260	3.47%
2025-12-11	0	6.050	6.040	6.050	6.030	6.210	8,495,083	51,840,645	6.1024	6.050	6.040	6.050	6.030	6.210	8,495,083	6.1024	-1.14%
2025-12-10	0	6.120	6.120	6.130	6.100	6.180	7,907,207	48,498,973	6.1335	6.120	6.120	6.130	6.100	6.180	7,907,207	6.1335	-0.33%
2025-12-09	0	6.140	6.130	6.140	6.070	6.230	16,139,025	99,286,694	6.1520	6.140	6.130	6.140	6.070	6.230	16,139,025	6.1520	-0.97%
2025-12-08	0	6.200	6.180	6.200	6.040	6.230	13,263,200	82,099,726	6.1900	6.200	6.180	6.200	6.040	6.230	13,263,200	6.1900	1.64%
2025-12-05	0	6.100	6.100	6.130	6.060	6.150	11,312,450	69,215,814	6.1186	6.100	6.100	6.130	6.060	6.150	11,312,450	6.1186	0.33%
2025-12-04	0	6.080	6.070	6.080	6.060	6.110	5,305,968	32,248,239	6.0777	6.080	6.070	6.080	6.060	6.110	5,305,968	6.0777	-0.33%
2025-12-03	0	6.100	6.090	6.100	6.070	6.150	4,838,575	29,496,313	6.0961	6.100	6.090	6.100	6.070	6.150	4,838,575	6.0961	-0.65%
2025-12-02	0	6.140	6.130	6.140	6.080	6.210	12,130,000	74,339,380	6.1286	6.140	6.130	6.140	6.080	6.210	12,130,000	6.1286	-0.16%
2025-12-01	0	6.150	6.150	6.170	6.070	6.200	15,250,675	93,525,769	6.1326	6.150	6.150	6.170	6.070	6.200	15,250,675	6.1326	-0.49%
2025-11-28	0	6.180	6.180	6.190	6.120	6.230	6,377,000	39,457,355	6.1874	6.180	6.180	6.190	6.120	6.230	6,377,000	6.1874	0.49%
2025-11-27	0	6.150	6.150	6.160	6.150	6.230	4,762,600	29,481,990	6.1903	6.150	6.150	6.160	6.150	6.230	4,762,600	6.1903	-0.16%
2025-11-26	0	6.160	6.160	6.190	6.100	6.220	8,527,300	52,565,146	6.1643	6.160	6.160	6.190	6.100	6.220	8,527,300	6.1643	0.98%
2025-11-25	0	6.100	6.090	6.100	6.070	6.130	8,226,910	50,132,506	6.0937	6.100	6.090	6.100	6.070	6.130	8,226,910	6.0937	0.66%
2025-11-24	0	6.060	6.060	6.070	6.040	6.170	21,710,080	131,802,537	6.0710	6.060	6.060	6.070	6.040	6.170	21,710,080	6.0710	-1.46%
2025-11-21	0	6.150	6.140	6.150	6.110	6.250	15,418,913	95,237,415	6.1767	6.150	6.140	6.150	6.110	6.250	15,418,913	6.1767	-2.38%
2025-11-20	0	6.300	6.300	6.310	6.260	6.340	6,605,173	41,520,609	6.2861	6.300	6.300	6.310	6.260	6.340	6,605,173	6.2861	-0.16%
2025-11-19	0	6.310	6.310	6.330	6.160	6.340	14,768,475	92,872,020	6.2885	6.310	6.310	6.330	6.160	6.340	14,768,475	6.2885	1.45%
2025-11-18	0	6.220	6.220	6.230	6.190	6.340	10,045,534	62,564,354	6.2281	6.220	6.220	6.230	6.190	6.340	10,045,534	6.2281	-1.89%
2025-11-17	0	6.340	6.330	6.340	6.280	6.410	20,472,899	129,682,356	6.3343	6.340	6.330	6.340	6.280	6.410	20,472,899	6.3343	-1.09%
2025-11-14	0	6.410	6.410	6.420	6.280	6.440	20,896,604	133,437,147	6.3856	6.410	6.410	6.420	6.280	6.440	20,896,604	6.3856	0.47%
2025-11-13	0	6.380	6.380	6.390	6.330	6.470	9,292,550	59,348,757	6.3867	6.380	6.380	6.390	6.330	6.470	9,292,550	6.3867	-0.78%
2025-11-12	0	6.430	6.430	6.440	6.240	6.450	24,548,439	156,304,674	6.3672	6.430	6.430	6.440	6.240	6.450	24,548,439	6.3672	1.42%
2025-11-11	0	6.340	6.340	6.350	6.230	6.380	25,068,995	158,880,753	6.3377	6.340	6.340	6.350	6.230	6.380	25,068,995	6.3377	0.63%
2025-11-10	0	6.300	6.300	6.310	6.210	6.430	43,549,895	274,555,196	6.3044	6.300	6.300	6.310	6.210	6.430	43,549,895	6.3044	-1.87%
2025-11-07	0	6.420	6.420	6.430	6.360	6.450	23,010,621	147,711,136	6.4193	6.420	6.420	6.430	6.360	6.450	23,010,621	6.4193	0.78%
2025-11-06	0	6.370	6.370	6.380	6.250	6.440	28,067,904	179,176,858	6.3837	6.370	6.370	6.380	6.250	6.440	28,067,904	6.3837	2.08%
2025-11-05	0	6.240	6.220	6.240	5.990	6.260	29,023,838	178,397,380	6.1466	6.240	6.220	6.240	5.990	6.260	29,023,838	6.1466	2.30%
2025-11-04	0	6.100	6.090	6.100	6.010	6.170	31,905,243	195,234,099	6.1192	6.100	6.090	6.100	6.010	6.170	31,905,243	6.1192	1.67%
2025-11-03	0	6.000	6.000	6.010	5.880	6.050	30,872,350	183,931,968	5.9578	6.000	6.000	6.010	5.880	6.050	30,872,350	5.9578	1.87%
2025-10-31	0	5.890	5.890	5.900	5.880	6.360	113,762,514	682,296,064	5.9975	5.890	5.890	5.900	5.880	6.360	113,762,514	5.9975	-10.62%
2025-10-30	0	6.590	6.590	6.600	6.500	6.760	18,510,375	122,739,600	6.6309	6.590	6.590	6.600	6.500	6.760	18,510,375	6.6309	-0.30%
2025-10-28	0	6.610	6.610	6.620	6.540	6.630	10,268,991	67,709,555	6.5936	6.610	6.610	6.620	6.540	6.630	10,268,991	6.5936	0.15%
2025-10-27	0	6.600	6.580	6.600	6.540	6.640	14,919,779	98,394,057	6.5949	6.600	6.580	6.600	6.540	6.640	14,919,779	6.5949	0.92%
2025-10-24	0	6.540	6.520	6.540	6.460	6.620	10,517,350	68,892,154	6.5503	6.540	6.520	6.540	6.460	6.620	10,517,350	6.5503	0.93%
2025-10-23	0	6.480	6.480	6.490	6.380	6.540	9,731,337	62,913,164	6.4650	6.480	6.480	6.490	6.380	6.540	9,731,337	6.4650	-0.92%
2025-10-22	0	6.540	6.520	6.540	6.420	6.590	11,232,533	73,318,059	6.5273	6.540	6.520	6.540	6.420	6.590	11,232,533	6.5273	0.62%
2025-10-21	0	6.500	6.500	6.510	6.330	6.630	20,230,936	132,374,878	6.5432	6.500	6.500	6.510	6.330	6.630	20,230,936	6.5432	2.36%
2025-10-20	0	6.350	6.340	6.350	6.260	6.480	9,817,856	62,109,676	6.3262	6.350	6.340	6.350	6.260	6.480	9,817,856	6.3262	0.00%
2025-10-17	0	6.350	6.340	6.350	6.320	6.530	15,324,224	97,616,606	6.3701	6.350	6.340	6.350	6.320	6.530	15,324,224	6.3701	-3.05%
2025-10-16	0	6.550	6.540	6.550	6.370	6.550	26,218,368	170,490,549	6.5027	6.550	6.540	6.550	6.370	6.550	26,218,368	6.5027	3.15%
2025-10-15	0	6.350	6.350	6.360	6.190	6.390	20,517,890	129,502,424	6.3117	6.350	6.350	6.360	6.190	6.390	20,517,890	6.3117	1.60%
2025-10-14	0	6.250	6.250	6.260	6.190	6.390	22,325,318	140,049,317	6.2731	6.250	6.250	6.260	6.190	6.390	22,325,318	6.2731	-0.32%
2025-10-13	0	6.270	6.270	6.280	6.110	6.300	23,432,142	145,798,315	6.2222	6.270	6.270	6.280	6.110	6.300	23,432,142	6.2222	-0.79%
2025-10-10	0	6.320	6.320	6.330	6.200	6.450	26,198,831	166,147,142	6.3418	6.320	6.320	6.330	6.200	6.450	26,198,831	6.3418	0.16%
2025-10-09	0	6.310	6.300	6.310	6.020	6.330	51,755,362	323,521,137	6.2510	6.310	6.300	6.310	6.020	6.330	51,755,362	6.2510	5.17%
2025-10-08	0	6.000	6.000	6.010	5.950	6.020	6,925,589	41,530,869	5.9967	6.000	6.000	6.010	5.950	6.020	6,925,589	5.9967	1.01%
2025-10-06	0	5.940	5.940	5.950	5.910	5.990	2,876,890	17,086,480	5.9392	5.940	5.940	5.950	5.910	5.990	2,876,890	5.9392	-1.33%
2025-10-03	0	6.020	6.010	6.020	5.930	6.030	8,082,450	48,475,394	5.9976	6.020	6.010	6.020	5.930	6.030	8,082,450	5.9976	1.52%
2025-10-02	0	5.930	5.920	5.930	5.890	6.000	6,817,916	40,362,167	5.9200	5.930	5.920	5.930	5.890	6.000	6,817,916	5.9200	-1.17%
2025-09-30	0	6.000	5.990	6.000	5.910	6.120	31,953,430	191,186,269	5.9833	6.000	5.990	6.000	5.910	6.120	31,953,430	5.9833	2.39%
2025-09-29	0	5.860	5.850	5.860	5.790	5.930	13,601,844	79,664,972	5.8569	5.860	5.850	5.860	5.790	5.930	13,601,844	5.8569	0.69%
2025-09-26	0	5.820	5.820	5.830	5.780	5.910	14,899,051	87,009,018	5.8399	5.820	5.820	5.830	5.780	5.910	14,899,051	5.8399	0.01%
2025-09-25	0	5.940	5.940	5.950	5.920	6.080	18,321,272	108,934,027	5.9458	5.820	5.820	5.829	5.800	5.957	18,700,193	5.8253	-1.16%
2025-09-24	0	6.010	6.010	6.020	5.950	6.140	11,066,000	66,420,700	6.0022	5.888	5.888	5.898	5.829	6.016	11,294,867	5.8806	-0.33%
2025-09-23	0	6.030	6.020	6.030	6.010	6.150	8,289,200	50,104,475	6.0445	5.908	5.898	5.908	5.888	6.025	8,460,638	5.9221	-0.66%
2025-09-22	0	6.070	6.070	6.080	6.030	6.170	9,765,376	59,444,799	6.0873	5.947	5.947	5.957	5.908	6.045	9,967,344	5.9640	-0.16%
2025-09-19	0	6.080	6.070	6.080	6.050	6.290	39,113,733	239,675,458	6.1277	5.957	5.947	5.957	5.927	6.163	39,922,685	6.0035	1.16%
2025-09-18	0	6.010	6.010	6.020	5.940	6.180	14,518,700	87,690,093	6.0398	5.888	5.888	5.898	5.820	6.055	14,818,976	5.9174	-2.59%
2025-09-17	0	6.170	6.160	6.170	6.060	6.170	7,873,653	48,357,944	6.1417	6.045	6.035	6.045	5.937	6.045	8,036,496	6.0173	0.98%
2025-09-16	0	6.110	6.100	6.110	6.040	6.150	10,578,000	64,479,898	6.0957	5.986	5.976	5.986	5.918	6.025	10,796,775	5.9721	0.16%
2025-09-15	0	6.100	6.100	6.110	6.040	6.190	13,658,893	83,342,535	6.1017	5.976	5.976	5.986	5.918	6.065	13,941,387	5.9781	-1.13%
2025-09-12	0	6.170	6.170	6.180	6.120	6.290	15,660,550	96,705,107	6.1751	6.045	6.045	6.055	5.996	6.163	15,984,442	6.0500	-0.96%
2025-09-11	0	6.230	6.230	6.240	5.950	6.270	26,728,199	164,645,135	6.1600	6.104	6.104	6.114	5.829	6.143	27,280,993	6.0352	4.01%
2025-09-10	0	5.990	5.980	5.990	5.970	6.070	19,393,849	116,451,467	6.0046	5.869	5.859	5.869	5.849	5.947	19,794,953	5.8829	-0.33%
2025-09-09	0	6.010	6.000	6.010	5.970	6.100	17,496,030	105,345,475	6.0211	5.888	5.878	5.888	5.849	5.976	17,857,884	5.8991	-0.83%
2025-09-08	0	6.060	6.060	6.070	5.990	6.100	12,238,821	74,041,021	6.0497	5.937	5.937	5.947	5.869	5.976	12,491,945	5.9271	1.00%
2025-09-05	0	6.000	5.990	6.000	5.910	6.030	10,645,035	63,860,266	5.9991	5.878	5.869	5.878	5.790	5.908	10,865,196	5.8775	1.35%
2025-09-04	0	5.920	5.910	5.920	5.860	6.010	17,349,550	102,855,118	5.9284	5.800	5.790	5.800	5.741	5.888	17,708,374	5.8083	-0.17%
2025-09-03	0	5.930	5.930	5.940	5.880	6.100	17,993,510	106,600,204	5.9244	5.810	5.810	5.820	5.761	5.976	18,365,653	5.8043	-0.84%
2025-09-02	0	5.980	5.970	5.980	5.930	6.100	33,237,324	199,044,601	5.9886	5.859	5.849	5.859	5.810	5.976	33,924,740	5.8672	-1.81%
2025-09-01	0	6.090	6.080	6.090	6.010	6.300	42,351,210	258,810,618	6.1111	5.967	5.957	5.967	5.888	6.172	43,227,120	5.9872	-2.87%
2025-08-29	0	6.270	6.270	6.280	6.270	6.410	18,391,550	116,011,659	6.3079	6.143	6.143	6.153	6.143	6.280	18,771,925	6.1801	-0.79%
2025-08-28	0	6.320	6.310	6.320	6.200	6.390	27,721,475	174,129,644	6.2814	6.192	6.182	6.192	6.074	6.261	28,294,812	6.1541	0.32%
2025-08-27	0	6.300	6.290	6.300	6.270	6.440	33,360,348	211,418,484	6.3374	6.172	6.163	6.172	6.143	6.310	34,050,308	6.2090	-1.25%
2025-08-26	0	6.380	6.380	6.390	6.290	6.430	27,623,153	175,942,157	6.3694	6.251	6.251	6.261	6.163	6.300	28,194,456	6.2403	0.31%
2025-08-25	0	6.360	6.340	6.360	6.230	6.550	47,060,350	301,091,284	6.3980	6.231	6.212	6.231	6.104	6.417	48,033,654	6.2683	3.58%
2025-08-22	0	6.140	6.110	6.140	6.060	6.200	31,251,483	191,318,223	6.1219	6.016	5.986	6.016	5.937	6.074	31,897,827	5.9978	-0.16%
2025-08-21	0	6.150	6.140	6.150	5.780	6.180	54,989,476	335,499,950	6.1012	6.025	6.016	6.025	5.663	6.055	56,126,771	5.9775	5.85%
2025-08-20	0	5.810	5.810	5.820	5.710	5.860	24,587,036	142,921,232	5.8129	5.692	5.692	5.702	5.594	5.741	25,095,546	5.6951	0.87%
2025-08-19	0	5.760	5.760	5.770	5.730	5.810	18,586,800	107,110,551	5.7627	5.643	5.643	5.653	5.614	5.692	18,971,213	5.6460	0.35%
2025-08-18	0	5.740	5.740	5.750	5.680	5.840	22,203,310	128,558,822	5.7901	5.624	5.624	5.633	5.565	5.722	22,662,520	5.6728	1.41%
2025-08-15	0	5.660	5.660	5.670	5.640	5.730	18,670,092	105,991,356	5.6771	5.545	5.545	5.555	5.526	5.614	19,056,228	5.5620	-1.22%
2025-08-14	0	5.730	5.720	5.730	5.690	5.790	17,554,086	100,468,150	5.7233	5.614	5.604	5.614	5.575	5.673	17,917,140	5.6074	0.17%
2025-08-13	0	5.720	5.710	5.720	5.640	5.790	29,565,952	168,233,666	5.6901	5.604	5.594	5.604	5.526	5.673	30,177,436	5.5748	0.18%
2025-08-12	0	5.710	5.690	5.710	5.580	5.710	20,586,314	116,288,326	5.6488	5.594	5.575	5.594	5.467	5.594	21,012,081	5.5344	1.60%
2025-08-11	0	5.620	5.610	5.620	5.580	5.680	15,552,500	87,446,620	5.6227	5.506	5.496	5.506	5.467	5.565	15,874,157	5.5087	-0.35%
2025-08-08	0	5.640	5.620	5.640	5.540	5.650	10,606,770	59,578,596	5.6170	5.526	5.506	5.526	5.428	5.536	10,826,140	5.5032	0.71%
2025-08-07	0	5.600	5.570	5.600	5.540	5.660	19,978,951	111,697,771	5.5908	5.487	5.457	5.487	5.428	5.545	20,392,157	5.4775	1.08%
2025-08-06	0	5.540	5.530	5.540	5.490	5.580	10,707,562	59,334,459	5.5414	5.428	5.418	5.428	5.379	5.467	10,929,016	5.4291	0.73%
2025-08-05	0	5.500	5.490	5.500	5.390	5.500	8,040,672	43,942,651	5.4650	5.389	5.379	5.389	5.281	5.389	8,206,970	5.3543	2.04%
2025-08-04	0	5.390	5.380	5.390	5.330	5.400	15,382,300	82,572,329	5.3680	5.281	5.271	5.281	5.222	5.291	15,700,437	5.2592	-0.37%
2025-08-01	0	5.410	5.400	5.410	5.350	5.500	25,002,670	135,518,822	5.4202	5.300	5.291	5.300	5.242	5.389	25,519,776	5.3103	-0.55%
2025-07-31	0	5.440	5.430	5.440	5.400	5.630	29,261,065	159,762,467	5.4599	5.330	5.320	5.330	5.291	5.516	29,866,244	5.3493	-3.37%
2025-07-30	0	5.630	5.620	5.630	5.580	5.690	14,078,096	79,394,262	5.6396	5.516	5.506	5.516	5.467	5.575	14,369,260	5.5253	0.54%
2025-07-29	0	5.600	5.600	5.610	5.510	5.630	28,135,733	156,423,313	5.5596	5.487	5.487	5.496	5.398	5.516	28,717,637	5.4469	-0.18%
2025-07-28	0	5.610	5.600	5.610	5.570	5.720	24,213,214	136,193,728	5.6248	5.496	5.487	5.496	5.457	5.604	24,713,993	5.5108	-1.06%
2025-07-25	0	5.670	5.670	5.680	5.630	5.730	23,601,260	133,907,240	5.6737	5.555	5.555	5.565	5.516	5.614	24,089,382	5.5588	-1.05%
2025-07-24	0	5.730	5.730	5.740	5.700	5.820	23,813,660	136,649,144	5.7383	5.614	5.614	5.624	5.585	5.702	24,306,175	5.6220	-0.69%
2025-07-23	0	5.770	5.760	5.770	5.740	5.850	19,724,866	113,952,631	5.7771	5.653	5.643	5.653	5.624	5.731	20,132,817	5.6600	-0.86%
2025-07-22	0	5.820	5.810	5.820	5.520	5.860	51,174,917	293,549,865	5.7362	5.702	5.692	5.702	5.408	5.741	52,233,319	5.6200	5.24%
2025-07-21	0	5.530	5.520	5.530	5.420	5.550	27,969,891	153,497,363	5.4879	5.418	5.408	5.418	5.310	5.438	28,548,365	5.3767	2.22%
2025-07-18	0	5.410	5.410	5.420	5.360	5.430	21,351,679	115,296,152	5.3999	5.300	5.300	5.310	5.251	5.320	21,793,275	5.2904	-0.18%
2025-07-17	0	5.420	5.390	5.420	5.340	5.430	13,594,066	73,200,589	5.3847	5.310	5.281	5.310	5.232	5.320	13,875,219	5.2756	-0.18%
2025-07-16	0	5.430	5.410	5.430	5.300	5.440	33,057,150	178,586,536	5.4024	5.320	5.300	5.320	5.193	5.330	33,740,839	5.2929	2.26%
2025-07-15	0	5.310	5.310	5.320	5.170	5.310	30,078,500	157,873,635	5.2487	5.202	5.202	5.212	5.065	5.202	30,700,585	5.1424	1.53%
2025-07-14	0	5.230	5.220	5.230	5.130	5.400	114,691,918	604,446,450	5.2702	5.124	5.114	5.124	5.026	5.291	117,063,981	5.1634	6.09%
2025-07-11	0	4.930	4.930	4.940	4.920	5.010	16,782,512	83,407,724	4.9699	4.830	4.830	4.840	4.820	4.908	17,129,609	4.8692	-0.20%
2025-07-10	0	4.940	4.940	4.950	4.910	4.950	8,845,968	43,672,040	4.9369	4.840	4.840	4.850	4.811	4.850	9,028,921	4.8369	0.41%
2025-07-09	0	4.920	4.910	4.920	4.800	4.930	18,609,700	90,919,632	4.8856	4.820	4.811	4.820	4.703	4.830	18,994,587	4.7866	2.07%
2025-07-08	0	4.820	4.810	4.820	4.760	4.830	8,438,635	40,480,281	4.7970	4.722	4.713	4.722	4.664	4.732	8,613,163	4.6998	0.00%
2025-07-07	0	4.820	4.810	4.820	4.760	4.830	6,548,095	31,364,675	4.7899	4.722	4.713	4.722	4.664	4.732	6,683,523	4.6928	0.42%
2025-07-04	0	4.800	4.800	4.810	4.770	4.840	8,273,500	39,699,997	4.7985	4.703	4.703	4.713	4.673	4.742	8,444,613	4.7012	-0.41%
2025-07-03	0	4.820	4.810	4.820	4.800	4.850	10,282,087	49,610,815	4.8250	4.722	4.713	4.722	4.703	4.752	10,494,742	4.7272	0.00%
2025-07-02	0	4.820	4.810	4.820	4.720	4.890	22,524,062	108,901,358	4.8349	4.722	4.713	4.722	4.624	4.791	22,989,906	4.7369	1.69%
2025-06-30	0	4.740	4.730	4.740	4.690	4.750	11,138,000	52,633,980	4.7256	4.644	4.634	4.644	4.595	4.654	11,368,357	4.6299	0.21%
2025-06-27	0	4.730	4.730	4.740	4.650	4.840	30,116,829	142,473,638	4.7307	4.634	4.634	4.644	4.556	4.742	30,739,707	4.6348	-1.05%
2025-06-26	0	4.780	4.780	4.790	4.760	4.870	20,424,611	97,994,784	4.7979	4.683	4.683	4.693	4.664	4.771	20,847,034	4.7007	-1.44%
2025-06-25	0	4.850	4.830	4.850	4.760	4.860	15,330,320	73,673,604	4.8057	4.752	4.732	4.752	4.664	4.762	15,647,382	4.7084	1.25%
2025-06-24	0	4.790	4.780	4.790	4.760	4.820	23,094,600	110,495,635	4.7845	4.693	4.683	4.693	4.664	4.722	23,572,243	4.6875	0.00%
2025-06-23	0	4.790	4.780	4.790	4.740	4.810	22,206,000	105,743,867	4.7620	4.693	4.683	4.693	4.644	4.713	22,665,265	4.6655	-0.42%
2025-06-20	0	4.810	4.800	4.810	4.770	4.880	20,378,078	98,235,518	4.8206	4.713	4.703	4.713	4.673	4.781	20,799,538	4.7230	0.83%
2025-06-19	0	5.000	4.990	5.000	4.950	5.140	21,162,777	105,905,422	5.0043	4.674	4.664	4.674	4.627	4.805	22,640,375	4.6777	-2.34%
2025-06-18	0	5.120	5.120	5.130	5.110	5.200	19,761,465	101,493,889	5.1359	4.786	4.786	4.795	4.777	4.861	21,141,223	4.8008	-1.54%
2025-06-17	0	5.200	5.190	5.200	5.150	5.250	19,867,065	103,404,000	5.2048	4.861	4.851	4.861	4.814	4.907	21,254,196	4.8651	0.39%
2025-06-16	0	5.180	5.180	5.190	5.150	5.230	19,607,484	101,594,300	5.1814	4.842	4.842	4.851	4.814	4.889	20,976,491	4.8432	-0.77%
2025-06-13	0	5.220	5.200	5.220	5.150	5.240	15,463,311	80,695,000	5.2185	4.879	4.861	4.879	4.814	4.898	16,542,969	4.8779	0.19%
2025-06-12	0	5.210	5.200	5.210	5.120	5.220	22,617,250	117,163,235	5.1803	4.870	4.861	4.870	4.786	4.879	24,196,400	4.8422	0.19%
2025-06-11	0	5.200	5.190	5.200	5.120	5.210	24,209,867	125,478,549	5.1830	4.861	4.851	4.861	4.786	4.870	25,900,215	4.8447	1.36%
2025-06-10	0	5.130	5.120	5.130	5.070	5.150	17,723,802	90,648,693	5.1145	4.795	4.786	4.795	4.739	4.814	18,961,289	4.7807	0.39%
2025-06-09	0	5.110	5.100	5.110	5.080	5.160	18,150,505	92,994,809	5.1235	4.777	4.767	4.777	4.748	4.823	19,417,784	4.7892	0.00%
2025-06-06	0	5.110	5.110	5.130	5.050	5.150	24,297,779	124,218,370	5.1123	4.777	4.777	4.795	4.720	4.814	25,994,265	4.7787	0.79%
2025-06-05	0	5.070	5.060	5.070	4.980	5.070	10,651,275	53,545,404	5.0271	4.739	4.730	4.739	4.655	4.739	11,394,954	4.6990	1.20%
2025-06-04	0	5.010	5.010	5.020	4.980	5.060	13,110,200	65,669,923	5.0091	4.683	4.683	4.692	4.655	4.730	14,025,562	4.6822	-0.99%
2025-06-03	0	5.060	5.040	5.060	4.950	5.060	12,829,541	64,521,329	5.0291	4.730	4.711	4.730	4.627	4.730	13,725,307	4.7009	2.43%
2025-06-02	0	4.940	4.940	4.950	4.850	4.980	4,775,769	23,474,176	4.9153	4.618	4.618	4.627	4.533	4.655	5,109,216	4.5945	-1.59%
2025-05-30	0	5.020	5.010	5.020	5.000	5.090	14,611,430	73,344,219	5.0196	4.692	4.683	4.692	4.674	4.758	15,631,609	4.6920	-1.38%
2025-05-29	0	5.090	5.070	5.090	5.030	5.090	8,954,003	45,333,934	5.0630	4.758	4.739	4.758	4.702	4.758	9,579,177	4.7325	0.59%
2025-05-28	0	5.060	5.050	5.060	5.000	5.070	11,234,132	56,644,061	5.0421	4.730	4.720	4.730	4.674	4.739	12,018,506	4.7131	-0.20%
2025-05-27	0	5.070	5.060	5.070	5.030	5.080	5,183,216	26,221,171	5.0589	4.739	4.730	4.739	4.702	4.748	5,545,111	4.7287	0.60%
2025-05-26	0	5.040	5.040	5.050	4.980	5.080	8,064,161	40,625,603	5.0378	4.711	4.711	4.720	4.655	4.748	8,627,206	4.7090	0.20%
2025-05-23	0	5.030	5.030	5.040	4.980	5.090	13,378,006	67,519,631	5.0471	4.702	4.702	4.711	4.655	4.758	14,312,067	4.7177	1.00%
2025-05-22	0	4.980	4.960	4.980	4.920	5.050	23,396,000	116,708,435	4.9884	4.655	4.636	4.655	4.599	4.720	25,029,523	4.6628	0.00%
2025-05-21	0	4.980	4.970	4.980	4.930	4.980	9,914,280	49,139,787	4.9565	4.655	4.646	4.655	4.608	4.655	10,606,501	4.6330	0.61%
2025-05-20	0	4.950	4.940	4.950	4.880	4.970	10,241,541	50,573,020	4.9380	4.627	4.618	4.627	4.562	4.646	10,956,612	4.6158	0.61%
2025-05-19	0	4.920	4.920	4.930	4.860	4.930	7,466,758	36,635,106	4.9064	4.599	4.599	4.608	4.543	4.608	7,988,092	4.5862	0.61%
2025-05-16	0	4.890	4.880	4.890	4.860	4.970	10,939,100	53,519,927	4.8925	4.571	4.562	4.571	4.543	4.646	11,702,875	4.5732	-1.41%
2025-05-15	0	4.960	4.950	4.960	4.920	5.020	9,853,500	48,819,672	4.9546	4.636	4.627	4.636	4.599	4.692	10,541,477	4.6312	-0.80%
2025-05-14	0	5.000	5.000	5.010	4.920	5.020	11,172,950	55,629,060	4.9789	4.674	4.674	4.683	4.599	4.692	11,953,052	4.6540	1.01%
2025-05-13	0	4.950	4.940	4.950	4.920	5.060	22,858,845	113,796,941	4.9782	4.627	4.618	4.627	4.599	4.730	24,454,864	4.6533	0.20%
2025-05-12	0	4.940	4.930	4.940	4.880	4.980	19,601,580	96,508,225	4.9235	4.618	4.608	4.618	4.562	4.655	20,970,174	4.6022	1.86%
2025-05-09	0	4.850	4.830	4.850	4.830	4.890	8,218,914	39,844,752	4.8479	4.533	4.515	4.533	4.515	4.571	8,792,764	4.5315	-0.82%
2025-05-08	0	4.890	4.870	4.890	4.800	4.900	8,882,648	43,173,093	4.8604	4.571	4.552	4.571	4.487	4.580	9,502,840	4.5432	1.66%
2025-05-07	0	4.810	4.810	4.820	4.780	4.890	16,105,250	77,901,327	4.8370	4.496	4.496	4.505	4.468	4.571	17,229,728	4.5213	-0.41%
2025-05-06	0	4.830	4.820	4.830	4.700	4.840	14,572,798	69,574,403	4.7743	4.515	4.505	4.515	4.393	4.524	15,590,280	4.4627	1.47%
2025-05-02	0	4.760	4.750	4.760	4.740	4.850	3,838,000	18,315,910	4.7723	4.449	4.440	4.449	4.431	4.533	4,105,972	4.4608	-0.42%
2025-04-30	0	4.780	4.770	4.780	4.740	4.890	20,138,550	96,639,086	4.7987	4.468	4.459	4.468	4.431	4.571	21,544,636	4.4855	-0.21%
2025-04-29	0	4.790	4.770	4.790	4.720	4.790	7,335,000	35,001,513	4.7718	4.477	4.459	4.477	4.412	4.477	7,847,134	4.4604	1.05%
2025-04-28	0	4.740	4.730	4.740	4.670	4.770	13,528,000	64,015,090	4.7320	4.431	4.421	4.431	4.365	4.459	14,472,533	4.4232	1.07%
2025-04-25	0	4.690	4.680	4.690	4.680	4.780	13,282,419	62,678,852	4.7189	4.384	4.375	4.384	4.375	4.468	14,209,806	4.4110	-1.05%
2025-04-24	0	4.740	4.720	4.740	4.700	4.810	14,286,596	67,603,990	4.7320	4.431	4.412	4.431	4.393	4.496	15,284,095	4.4232	-1.25%
2025-04-23	0	4.800	4.800	4.810	4.730	4.840	12,784,808	61,441,577	4.8058	4.487	4.487	4.496	4.421	4.524	13,677,451	4.4922	1.69%
2025-04-22	0	4.720	4.710	4.720	4.670	4.830	27,667,666	130,966,650	4.7336	4.412	4.403	4.412	4.365	4.515	29,599,439	4.4246	0.43%
2025-04-17	0	4.700	4.700	4.710	4.690	4.760	6,968,925	32,992,439	4.7342	4.393	4.393	4.403	4.384	4.449	7,455,500	4.4252	-0.21%
2025-04-16	0	4.710	4.690	4.710	4.620	4.740	12,992,443	60,812,662	4.6806	4.403	4.384	4.403	4.318	4.431	13,899,583	4.3751	0.43%
2025-04-15	0	4.690	4.680	4.690	4.630	4.720	16,653,590	77,803,596	4.6719	4.384	4.375	4.384	4.328	4.412	17,816,354	4.3670	0.21%
2025-04-14	0	4.680	4.680	4.690	4.590	4.710	24,310,070	113,065,653	4.6510	4.375	4.375	4.384	4.290	4.403	26,007,414	4.3474	0.86%
2025-04-11	0	4.640	4.640	4.650	4.490	4.690	29,367,905	134,687,545	4.5862	4.337	4.337	4.347	4.197	4.384	31,418,390	4.2869	1.98%
2025-04-10	0	4.550	4.550	4.560	4.530	4.650	25,187,752	115,218,048	4.5744	4.253	4.253	4.262	4.234	4.347	26,946,376	4.2758	0.00%
2025-04-09	0	4.550	4.540	4.550	4.310	4.590	35,842,563	160,870,300	4.4882	4.253	4.244	4.253	4.029	4.290	38,345,113	4.1953	1.34%
2025-04-08	0	4.490	4.480	4.490	4.350	4.520	72,274,098	321,204,782	4.4443	4.197	4.188	4.197	4.066	4.225	77,320,320	4.1542	8.72%
2025-04-07	0	4.130	4.120	4.130	4.110	4.490	43,797,300	186,584,546	4.2602	3.860	3.851	3.860	3.842	4.197	46,855,254	3.9821	-10.80%
2025-04-03	0	4.630	4.620	4.630	4.580	4.700	25,213,760	117,067,340	4.6430	4.328	4.318	4.328	4.281	4.393	26,974,200	4.3400	0.00%
2025-04-02	0	4.630	4.620	4.630	4.600	4.710	38,189,828	177,792,418	4.6555	4.328	4.318	4.328	4.300	4.403	40,856,265	4.3517	0.00%
2025-04-01	0	4.630	4.620	4.630	4.600	4.920	74,580,472	348,362,553	4.6710	4.328	4.318	4.328	4.300	4.599	79,787,726	4.3661	-4.34%
2025-03-31	0	4.840	4.840	4.870	4.640	5.000	129,326,640	619,584,070	4.7908	4.524	4.524	4.552	4.337	4.674	138,356,306	4.4782	-4.16%
2025-03-28	0	5.050	5.040	5.050	4.990	5.110	20,695,760	104,118,832	5.0309	4.720	4.711	4.720	4.664	4.777	22,140,751	4.7026	-0.59%
2025-03-27	0	5.080	5.080	5.100	5.040	5.120	10,566,682	53,647,287	5.0770	4.748	4.748	4.767	4.711	4.786	11,304,454	4.7457	0.00%
2025-03-26	0	5.080	5.080	5.090	5.020	5.160	15,468,406	78,433,009	5.0705	4.748	4.748	4.758	4.692	4.823	16,548,420	4.7396	0.00%
2025-03-25	0	5.080	5.080	5.110	5.060	5.190	25,154,520	128,558,922	5.1108	4.748	4.748	4.777	4.730	4.851	26,910,824	4.7772	-0.78%
2025-03-24	0	5.120	5.120	5.140	5.080	5.260	23,198,250	118,982,254	5.1289	4.786	4.786	4.805	4.748	4.917	24,817,966	4.7942	-1.54%
2025-03-21	0	5.200	5.200	5.210	5.160	5.320	19,638,874	102,626,774	5.2257	4.861	4.861	4.870	4.823	4.973	21,010,072	4.8846	-1.14%
2025-03-20	0	5.260	5.250	5.260	5.230	5.320	15,625,242	82,453,279	5.2769	4.917	4.907	4.917	4.889	4.973	16,716,206	4.9325	-0.94%
2025-03-19	0	5.310	5.310	5.320	5.280	5.430	15,922,560	84,702,391	5.3196	4.963	4.963	4.973	4.935	5.076	17,034,283	4.9725	-0.93%
2025-03-18	0	5.360	5.350	5.360	5.310	5.370	11,637,340	62,211,543	5.3459	5.010	5.001	5.010	4.963	5.020	12,449,866	4.9970	0.75%
2025-03-17	0	5.320	5.310	5.320	5.290	5.380	12,349,765	65,804,785	5.3284	4.973	4.963	4.973	4.945	5.029	13,212,033	4.9807	-0.37%
2025-03-14	0	5.340	5.330	5.340	5.210	5.370	22,443,250	119,449,051	5.3223	4.991	4.982	4.991	4.870	5.020	24,010,252	4.9749	1.52%
2025-03-13	0	5.260	5.250	5.260	5.140	5.290	16,749,359	87,131,253	5.2021	4.917	4.907	4.917	4.805	4.945	17,918,810	4.8626	0.19%
2025-03-12	0	5.250	5.240	5.250	5.180	5.290	15,124,606	79,245,172	5.2395	4.907	4.898	4.907	4.842	4.945	16,180,615	4.8975	0.77%
2025-03-11	0	5.210	5.210	5.220	5.020	5.230	20,631,121	107,012,144	5.1869	4.870	4.870	4.879	4.692	4.889	22,071,599	4.8484	-1.33%
2025-03-10	0	5.280	5.260	5.280	5.210	5.320	12,799,381	67,346,461	5.2617	4.935	4.917	4.935	4.870	4.973	13,693,042	4.9183	0.76%
2025-03-07	0	5.240	5.240	5.250	5.230	5.320	14,422,769	76,004,132	5.2697	4.898	4.898	4.907	4.889	4.973	15,429,776	4.9258	-0.76%
2025-03-06	0	5.280	5.270	5.280	5.220	5.320	17,043,265	89,826,639	5.2705	4.935	4.926	4.935	4.879	4.973	18,233,236	4.9265	0.19%
2025-03-05	0	5.270	5.250	5.270	5.210	5.320	15,809,853	83,460,595	5.2790	4.926	4.907	4.926	4.870	4.973	16,913,707	4.9345	1.15%
2025-03-04	0	5.210	5.200	5.210	5.140	5.260	12,510,833	65,122,176	5.2053	4.870	4.861	4.870	4.805	4.917	13,384,347	4.8655	-0.19%
2025-03-03	0	5.220	5.210	5.220	5.130	5.290	27,059,950	141,683,201	5.2359	4.879	4.870	4.879	4.795	4.945	28,949,292	4.8942	1.16%
2025-02-28	0	5.160	5.160	5.170	5.140	5.250	31,327,840	161,976,747	5.1704	4.823	4.823	4.833	4.805	4.907	33,515,169	4.8329	-1.71%
2025-02-27	0	5.250	5.230	5.250	5.140	5.250	29,558,685	153,971,584	5.2090	4.907	4.889	4.907	4.805	4.907	31,622,491	4.8691	1.74%
2025-02-26	0	5.160	5.140	5.160	5.100	5.200	16,311,890	84,001,553	5.1497	4.823	4.805	4.823	4.767	4.861	17,450,796	4.8136	1.18%
2025-02-25	0	5.100	5.100	5.110	5.080	5.230	25,427,904	130,755,944	5.1422	4.767	4.767	4.777	4.748	4.889	27,203,296	4.8066	-2.11%
2025-02-24	0	5.210	5.200	5.210	5.010	5.250	42,857,413	222,763,534	5.1978	4.870	4.861	4.870	4.683	4.907	45,849,744	4.8586	3.37%
2025-02-21	0	5.040	5.030	5.040	4.950	5.070	28,255,570	142,071,706	5.0281	4.711	4.702	4.711	4.627	4.739	30,228,391	4.6999	1.41%
2025-02-20	0	4.970	4.970	4.980	4.920	5.020	19,656,498	97,651,587	4.9679	4.646	4.646	4.655	4.599	4.692	21,028,927	4.6437	-1.00%
2025-02-19	0	5.020	5.020	5.030	4.960	5.080	15,271,975	76,827,984	5.0307	4.692	4.692	4.702	4.636	4.748	16,338,274	4.7023	0.20%
2025-02-18	0	5.010	5.010	5.020	4.840	5.070	31,530,296	157,568,446	4.9974	4.683	4.683	4.692	4.524	4.739	33,731,761	4.6712	2.66%
2025-02-17	0	4.880	4.880	4.890	4.800	4.920	16,698,389	81,175,031	4.8612	4.562	4.562	4.571	4.487	4.599	17,864,281	4.5440	0.41%
2025-02-14	0	4.860	4.850	4.860	4.780	4.860	19,659,070	94,693,634	4.8168	4.543	4.533	4.543	4.468	4.543	21,031,678	4.5024	1.67%
2025-02-13	0	4.780	4.780	4.790	4.770	4.890	22,035,045	106,326,711	4.8253	4.468	4.468	4.477	4.459	4.571	23,573,545	4.5104	-1.24%
2025-02-12	0	4.840	4.840	4.850	4.760	4.860	17,618,170	85,001,531	4.8247	4.524	4.524	4.533	4.449	4.543	18,848,281	4.5098	1.47%
2025-02-11	0	4.770	4.770	4.780	4.700	4.860	29,124,901	138,675,380	4.7614	4.459	4.459	4.468	4.393	4.543	31,158,419	4.4507	-1.85%
2025-02-10	0	4.860	4.850	4.860	4.810	4.910	20,986,212	101,875,037	4.8544	4.543	4.533	4.543	4.496	4.590	22,451,482	4.5376	-0.61%
2025-02-07	0	4.890	4.880	4.890	4.800	4.910	13,089,368	63,428,474	4.8458	4.571	4.562	4.571	4.487	4.590	14,003,276	4.5295	0.82%
2025-02-06	0	4.850	4.840	4.850	4.780	4.890	23,983,870	115,698,540	4.8240	4.533	4.524	4.533	4.468	4.571	25,658,439	4.5092	-0.61%
2025-02-05	0	4.880	4.870	4.880	4.780	4.930	33,761,113	163,887,657	4.8543	4.562	4.552	4.562	4.468	4.608	36,118,335	4.5375	-1.01%
2025-02-04	0	4.930	4.930	4.940	4.890	4.990	12,065,752	59,474,045	4.9292	4.608	4.608	4.618	4.571	4.664	12,908,190	4.6075	0.61%
2025-02-03	0	4.900	4.880	4.900	4.850	4.990	6,955,343	33,941,839	4.8800	4.580	4.562	4.580	4.533	4.664	7,440,969	4.5615	-1.01%
2025-01-28	0	4.950	4.930	4.950	4.860	4.960	4,851,100	23,769,586	4.8998	4.627	4.608	4.627	4.543	4.636	5,189,807	4.5801	0.41%
2025-01-27	0	4.930	4.920	4.930	4.910	4.970	7,641,278	37,795,319	4.9462	4.608	4.599	4.608	4.590	4.646	8,174,797	4.6234	0.00%
2025-01-24	0	4.930	4.920	4.930	4.850	4.960	15,113,509	74,439,180	4.9253	4.608	4.599	4.608	4.533	4.636	16,168,743	4.6039	0.82%
2025-01-23	0	4.890	4.880	4.890	4.820	4.950	11,665,488	56,873,539	4.8754	4.571	4.562	4.571	4.505	4.627	12,479,980	4.5572	1.66%
2025-01-22	0	4.810	4.810	4.820	4.780	4.920	11,845,251	57,151,662	4.8249	4.496	4.496	4.505	4.468	4.599	12,672,294	4.5100	-1.64%
2025-01-21	0	4.890	4.890	4.900	4.870	4.990	10,005,332	49,226,151	4.9200	4.571	4.571	4.580	4.552	4.664	10,703,910	4.5989	-1.21%
2025-01-20	0	4.950	4.940	4.950	4.920	5.040	19,977,730	99,864,939	4.9988	4.627	4.618	4.627	4.599	4.711	21,372,587	4.6726	0.00%
2025-01-17	0	4.950	4.940	4.950	4.880	4.950	19,610,800	96,657,463	4.9288	4.627	4.618	4.627	4.562	4.627	20,980,038	4.6071	1.23%
2025-01-16	0	4.890	4.880	4.890	4.850	4.950	13,608,451	66,743,465	4.9046	4.571	4.562	4.571	4.533	4.627	14,558,601	4.5845	0.62%
2025-01-15	0	4.860	4.860	4.870	4.800	4.940	17,445,050	85,169,058	4.8821	4.543	4.543	4.552	4.487	4.618	18,663,074	4.5635	0.41%
2025-01-14	0	4.840	4.840	4.850	4.700	4.860	24,008,546	115,772,293	4.8221	4.524	4.524	4.533	4.393	4.543	25,684,837	4.5074	2.98%
2025-01-13	0	4.700	4.700	4.710	4.670	4.780	15,368,665	72,236,208	4.7002	4.393	4.393	4.403	4.365	4.468	16,441,715	4.3935	-0.84%
2025-01-10	0	4.740	4.740	4.760	4.740	4.810	9,966,696	47,505,854	4.7665	4.431	4.431	4.449	4.431	4.496	10,662,577	4.4554	-1.04%
2025-01-09	0	4.790	4.790	4.800	4.730	4.800	7,042,694	33,618,698	4.7736	4.477	4.477	4.487	4.421	4.487	7,534,419	4.4620	0.63%
2025-01-08	0	4.760	4.750	4.760	4.690	4.790	12,090,030	57,268,435	4.7368	4.449	4.440	4.449	4.384	4.477	12,934,163	4.4277	-0.83%
2025-01-07	0	4.800	4.790	4.800	4.740	4.870	16,946,813	81,064,187	4.7834	4.487	4.477	4.487	4.431	4.552	18,130,050	4.4713	-1.44%
2025-01-06	0	4.870	4.860	4.870	4.780	4.890	14,526,115	70,207,788	4.8332	4.552	4.543	4.552	4.468	4.571	15,540,337	4.5178	0.41%
2025-01-03	0	4.850	4.850	4.860	4.820	4.880	20,138,116	97,605,744	4.8468	4.533	4.533	4.543	4.505	4.562	21,544,172	4.5305	-0.41%
2025-01-02	0	4.870	4.870	4.880	4.790	5.040	40,715,050	197,853,678	4.8595	4.552	4.552	4.562	4.477	4.711	43,557,800	4.5423	-2.79%
2024-12-31	0	5.010	5.000	5.010	4.830	5.090	45,670,206	227,834,593	4.9887	4.683	4.674	4.683	4.515	4.758	48,858,928	4.6631	3.51%
2024-12-30	0	4.840	4.840	4.850	4.790	4.980	27,042,820	131,236,936	4.8529	4.524	4.524	4.533	4.477	4.655	28,930,966	4.5362	0.41%
2024-12-27	0	4.820	4.820	4.830	4.750	4.840	18,204,200	87,387,963	4.8004	4.505	4.505	4.515	4.440	4.524	19,475,228	4.4871	0.00%
2024-12-24	0	4.820	4.820	4.830	4.710	4.850	12,912,150	62,037,335	4.8046	4.505	4.505	4.515	4.403	4.533	13,813,684	4.4910	2.34%
2024-12-23	0	4.710	4.700	4.710	4.580	4.720	9,493,069	44,469,655	4.6844	4.403	4.393	4.403	4.281	4.412	10,155,881	4.3787	2.61%
2024-12-20	0	4.590	4.590	4.610	4.590	4.700	23,679,529	109,239,885	4.6133	4.290	4.290	4.309	4.290	4.393	25,332,848	4.3122	-2.55%
2024-12-19	0	4.710	4.700	4.710	4.660	4.740	9,597,365	45,100,309	4.6992	4.403	4.393	4.403	4.356	4.431	10,267,459	4.3925	-0.84%
2024-12-18	0	4.750	4.750	4.760	4.580	4.800	21,493,552	102,032,095	4.7471	4.440	4.440	4.449	4.281	4.487	22,994,245	4.4373	3.49%
2024-12-17	0	4.590	4.590	4.610	4.560	4.660	11,389,167	52,481,167	4.6080	4.290	4.290	4.309	4.262	4.356	12,184,366	4.3073	-0.22%
2024-12-16	0	4.600	4.600	4.610	4.570	4.710	12,058,842	55,704,597	4.6194	4.300	4.300	4.309	4.272	4.403	12,900,798	4.3179	-0.43%
2024-12-13	0	4.620	4.620	4.630	4.570	4.750	30,170,532	140,186,910	4.6465	4.318	4.318	4.328	4.272	4.440	32,277,057	4.3432	-2.74%
2024-12-12	0	4.750	4.750	4.760	4.710	4.840	8,969,863	42,697,655	4.7601	4.440	4.440	4.449	4.403	4.524	9,596,144	4.4495	0.21%
2024-12-11	0	4.740	4.730	4.740	4.720	4.810	6,509,745	30,984,691	4.7597	4.431	4.421	4.431	4.412	4.496	6,964,259	4.4491	0.00%
2024-12-10	0	4.740	4.730	4.740	4.720	5.010	27,544,256	132,714,077	4.8182	4.431	4.421	4.431	4.412	4.683	29,467,413	4.5038	-3.27%
2024-12-09	0	4.900	4.880	4.900	4.730	4.900	8,206,451	39,608,264	4.8265	4.580	4.562	4.580	4.421	4.580	8,779,430	4.5115	2.94%
2024-12-06	0	4.760	4.760	4.770	4.720	4.810	8,693,025	41,549,431	4.7796	4.449	4.449	4.459	4.412	4.496	9,299,977	4.4677	0.63%
2024-12-05	0	4.730	4.720	4.730	4.660	4.780	12,266,678	58,029,615	4.7307	4.421	4.412	4.421	4.356	4.468	13,123,145	4.4219	0.64%
2024-12-04	0	4.700	4.700	4.710	4.630	4.740	8,195,987	38,397,858	4.6850	4.393	4.393	4.403	4.328	4.431	8,768,236	4.3792	-0.42%
2024-12-03	0	4.720	4.710	4.720	4.620	4.760	12,822,240	60,273,404	4.7007	4.412	4.403	4.412	4.318	4.449	13,717,497	4.3939	1.72%
2024-12-02	0	4.640	4.620	4.640	4.580	4.670	22,318,623	103,157,153	4.6220	4.337	4.318	4.337	4.281	4.365	23,876,923	4.3204	1.98%
2024-11-29	0	4.550	4.550	4.560	4.470	4.610	16,549,842	74,980,941	4.5306	4.253	4.253	4.262	4.178	4.309	17,705,362	4.2349	0.22%
2024-11-28	0	4.540	4.540	4.550	4.520	4.660	8,811,697	40,164,215	4.5581	4.244	4.244	4.253	4.225	4.356	9,426,935	4.2606	-1.94%
2024-11-27	0	4.630	4.620	4.630	4.470	4.700	26,157,677	119,486,216	4.5679	4.328	4.318	4.328	4.178	4.393	27,984,022	4.2698	0.87%
2024-11-26	0	4.590	4.590	4.600	4.550	4.670	6,516,144	29,915,726	4.5910	4.290	4.290	4.300	4.253	4.365	6,971,105	4.2914	-0.43%
2024-11-25	0	4.610	4.610	4.630	4.580	4.760	19,803,314	91,520,264	4.6215	4.309	4.309	4.328	4.281	4.449	21,185,994	4.3198	-1.07%
2024-11-22	0	4.660	4.660	4.670	4.640	4.870	9,377,204	44,265,073	4.7205	4.356	4.356	4.365	4.337	4.552	10,031,926	4.4124	-2.92%
2024-11-21	0	4.800	4.800	4.820	4.790	4.850	5,937,555	28,579,543	4.8134	4.487	4.487	4.505	4.477	4.533	6,352,119	4.4992	-0.41%
2024-11-20	0	4.820	4.820	4.830	4.790	4.860	4,733,538	22,827,274	4.8225	4.505	4.505	4.515	4.477	4.543	5,064,037	4.5077	-0.21%
2024-11-19	0	4.830	4.830	4.840	4.780	4.930	6,265,000	30,206,475	4.8215	4.515	4.515	4.524	4.468	4.608	6,702,426	4.5068	-0.82%
2024-11-18	0	4.870	4.860	4.870	4.760	5.020	15,335,103	75,145,183	4.9002	4.552	4.543	4.552	4.449	4.692	16,405,809	4.5804	1.04%
2024-11-15	0	4.820	4.820	4.840	4.750	4.880	14,634,929	70,637,851	4.8267	4.505	4.505	4.524	4.440	4.562	15,656,749	4.5117	1.05%
2024-11-14	0	4.770	4.770	4.780	4.750	4.920	9,935,000	47,650,900	4.7963	4.459	4.459	4.468	4.440	4.599	10,628,668	4.4832	-2.65%
2024-11-13	0	4.900	4.890	4.900	4.740	4.920	14,362,344	69,717,949	4.8542	4.580	4.571	4.580	4.431	4.599	15,365,132	4.5374	1.66%
2024-11-12	0	4.820	4.810	4.820	4.790	5.010	26,637,855	129,895,200	4.8763	4.505	4.496	4.505	4.477	4.683	28,497,726	4.5581	-3.60%
2024-11-11	0	5.000	4.990	5.000	4.960	5.170	24,725,049	123,780,625	5.0063	4.674	4.664	4.674	4.636	4.833	26,451,367	4.6796	-3.29%
2024-11-08	0	5.170	5.170	5.180	5.170	5.370	12,487,298	65,448,418	5.2412	4.833	4.833	4.842	4.833	5.020	13,359,169	4.8991	-2.45%
2024-11-07	0	5.300	5.290	5.300	5.200	5.350	24,668,932	130,280,316	5.2811	4.954	4.945	4.954	4.861	5.001	26,391,332	4.9365	0.19%
2024-11-06	0	5.290	5.290	5.300	5.170	5.430	36,571,597	193,504,290	5.2911	4.945	4.945	4.954	4.833	5.076	39,125,048	4.9458	1.93%
2024-11-05	0	5.190	5.180	5.190	5.050	5.190	21,837,000	111,601,937	5.1107	4.851	4.842	4.851	4.720	4.851	23,361,673	4.7771	1.57%
2024-11-04	0	5.110	5.100	5.110	4.960	5.140	15,730,102	79,447,518	5.0507	4.777	4.767	4.777	4.636	4.805	16,828,387	4.7210	0.20%
2024-11-01	0	5.100	5.090	5.100	5.010	5.200	18,142,043	92,776,052	5.1139	4.767	4.758	4.767	4.683	4.861	19,408,732	4.7801	1.19%
2024-10-31	0	5.040	5.040	5.050	4.980	5.130	13,048,487	65,811,099	5.0436	4.711	4.711	4.720	4.655	4.795	13,959,540	4.7144	-0.59%
2024-10-30	0	5.070	5.070	5.100	5.060	5.260	18,142,625	92,463,699	5.0965	4.739	4.739	4.767	4.730	4.917	19,409,354	4.7639	-2.69%
2024-10-29	0	5.210	5.190	5.210	5.160	5.320	9,542,060	49,944,032	5.2341	4.870	4.851	4.870	4.823	4.973	10,208,292	4.8925	-0.38%
2024-10-28	0	5.230	5.220	5.230	5.050	5.240	13,844,212	71,440,184	5.1603	4.889	4.879	4.889	4.720	4.898	14,810,823	4.8235	1.36%
2024-10-25	0	5.160	5.150	5.160	5.110	5.290	17,179,992	88,521,120	5.1526	4.823	4.814	4.823	4.777	4.945	18,379,510	4.8163	-1.15%
2024-10-24	0	5.220	5.220	5.240	5.210	5.300	8,077,724	42,410,667	5.2503	4.879	4.879	4.898	4.870	4.954	8,641,716	4.9077	-1.32%
2024-10-23	0	5.290	5.280	5.290	5.240	5.400	22,270,214	118,486,200	5.3204	4.945	4.935	4.945	4.898	5.048	23,825,134	4.9732	0.38%
2024-10-22	0	5.270	5.260	5.270	5.210	5.300	10,761,200	56,480,263	5.2485	4.926	4.917	4.926	4.870	4.954	11,512,554	4.9060	0.57%
2024-10-21	0	5.240	5.230	5.240	5.140	5.310	19,028,937	99,802,175	5.2448	4.898	4.889	4.898	4.805	4.963	20,357,549	4.9025	0.19%
2024-10-18	0	5.230	5.210	5.230	4.920	5.240	26,213,038	134,422,790	5.1281	4.889	4.870	4.889	4.599	4.898	28,043,248	4.7934	4.81%
2024-10-17	0	4.990	4.970	4.990	4.910	5.180	18,376,096	91,998,768	5.0064	4.664	4.646	4.664	4.590	4.842	19,659,126	4.6797	-1.96%
2024-10-16	0	5.090	5.090	5.100	5.020	5.140	17,003,102	86,660,601	5.0968	4.758	4.758	4.767	4.692	4.805	18,190,269	4.7641	-0.20%
2024-10-15	0	5.100	5.090	5.100	5.050	5.380	22,573,089	116,622,951	5.1665	4.767	4.758	4.767	4.720	5.029	24,149,156	4.8293	-3.95%
2024-10-14	0	5.310	5.310	5.320	5.160	5.390	36,078,363	191,761,575	5.3151	4.963	4.963	4.973	4.823	5.038	38,597,376	4.9683	-2.21%
2024-10-10	0	5.430	5.420	5.430	5.050	5.490	83,988,594	449,370,122	5.3504	5.076	5.066	5.076	4.720	5.132	89,852,729	5.0012	7.52%
2024-10-09	0	5.050	5.040	5.050	4.920	5.410	68,247,662	347,907,239	5.0977	4.720	4.711	4.720	4.599	5.057	73,012,756	4.7650	-6.65%
2024-10-08	0	5.410	5.410	5.420	5.270	6.120	86,839,848	484,194,723	5.5757	5.057	5.057	5.066	4.926	5.721	92,903,060	5.2118	-11.31%
2024-10-07	0	6.100	6.090	6.100	5.720	6.100	46,880,398	276,866,226	5.9058	5.702	5.693	5.702	5.347	5.702	50,153,616	5.5204	6.09%
2024-10-04	0	5.750	5.730	5.750	5.300	5.750	30,835,371	172,894,945	5.6070	5.375	5.356	5.375	4.954	5.375	32,988,316	5.2411	6.48%
2024-10-03	0	5.400	5.400	5.410	5.180	5.440	57,339,277	305,287,722	5.3242	5.048	5.048	5.057	4.842	5.085	61,342,741	4.9768	2.86%
2024-10-02	0	5.250	5.240	5.250	5.010	5.280	44,382,660	230,034,016	5.1830	4.907	4.898	4.907	4.683	4.935	47,481,485	4.8447	3.35%
2024-09-30	0	5.080	5.070	5.080	4.880	5.180	76,254,447	384,245,021	5.0390	4.748	4.739	4.748	4.562	4.842	81,578,579	4.7101	5.39%
2024-09-27	0	4.820	4.820	4.830	4.740	5.140	107,900,023	520,451,774	4.8235	4.505	4.505	4.515	4.431	4.805	115,433,669	4.5087	-2.63%
2024-09-26	0	4.950	4.930	4.950	4.820	4.960	30,715,092	150,403,200	4.8967	4.627	4.608	4.627	4.505	4.636	32,859,639	4.5771	1.43%
2024-09-25	0	4.880	4.860	4.880	4.770	4.960	32,583,212	159,373,509	4.8913	4.562	4.543	4.562	4.459	4.636	34,858,192	4.5721	2.74%
2024-09-24	0	4.750	4.740	4.750	4.590	4.750	20,125,258	94,561,011	4.6986	4.440	4.431	4.440	4.290	4.440	21,530,416	4.3920	3.49%
2024-09-23	0	4.590	4.590	4.600	4.440	4.660	29,879,495	137,602,811	4.6053	4.290	4.290	4.300	4.150	4.356	31,965,700	4.3047	1.77%
2024-09-20	0	4.510	4.490	4.510	4.430	4.520	28,077,945	126,077,740	4.4903	4.216	4.197	4.216	4.141	4.225	30,038,364	4.1972	0.22%
2024-09-19	0	4.500	4.490	4.500	4.330	4.560	34,312,975	154,103,806	4.4911	4.206	4.197	4.206	4.047	4.262	36,708,728	4.1980	3.93%
2024-09-17	0	4.330	4.330	4.350	4.160	4.370	6,194,878	26,810,755	4.3279	4.047	4.047	4.066	3.889	4.085	6,627,408	4.0454	0.93%
2024-09-16	0	4.290	4.280	4.290	4.220	4.330	2,747,832	11,805,770	4.2964	4.010	4.001	4.010	3.945	4.047	2,939,687	4.0160	-0.69%
2024-09-13	0	4.320	4.320	4.330	4.290	4.400	11,829,925	51,353,369	4.3410	4.038	4.038	4.047	4.010	4.113	12,655,898	4.0577	0.70%
2024-09-12	0	4.290	4.290	4.300	4.210	4.370	32,561,694	139,638,625	4.2884	4.010	4.010	4.019	3.935	4.085	34,835,171	4.0086	1.66%
2024-09-11	0	4.220	4.210	4.220	4.180	4.320	43,510,868	183,865,803	4.2257	3.945	3.935	3.945	3.907	4.038	46,548,824	3.9500	-2.09%
2024-09-10	0	4.310	4.310	4.320	4.280	4.460	55,793,661	241,677,812	4.3316	4.029	4.029	4.038	4.001	4.169	59,689,209	4.0489	-2.93%
2024-09-09	0	4.440	4.440	4.450	4.390	4.560	48,662,344	216,111,332	4.4410	4.150	4.150	4.160	4.103	4.262	52,059,979	4.1512	-3.27%
2024-09-05	0	4.590	4.580	4.590	4.530	4.710	15,635,404	71,596,559	4.5791	4.290	4.281	4.290	4.234	4.403	16,727,078	4.2803	-1.08%
2024-09-04	0	4.640	4.630	4.640	4.620	4.720	10,175,864	47,341,024	4.6523	4.337	4.328	4.337	4.318	4.412	10,886,349	4.3487	-1.07%
2024-09-03	0	4.690	4.690	4.700	4.640	4.780	20,488,669	95,976,165	4.6844	4.384	4.384	4.393	4.337	4.468	21,919,200	4.3786	-1.88%
2024-09-02	0	4.780	4.770	4.780	4.610	4.800	28,014,215	132,069,488	4.7144	4.468	4.459	4.468	4.309	4.487	29,970,185	4.4067	1.06%
2024-08-30	0	4.730	4.730	4.740	4.730	4.860	30,680,387	146,463,338	4.7738	4.421	4.421	4.431	4.421	4.543	32,822,510	4.4623	-1.87%
2024-08-29	0	4.820	4.810	4.820	4.780	4.890	23,568,665	113,628,286	4.8212	4.505	4.496	4.505	4.468	4.571	25,214,244	4.5065	-1.43%
2024-08-28	0	4.890	4.890	4.900	4.840	5.000	18,806,537	92,002,929	4.8921	4.571	4.571	4.580	4.524	4.674	20,119,621	4.5728	-1.61%
2024-08-27	0	4.970	4.970	4.980	4.860	5.020	30,044,296	148,313,277	4.9365	4.646	4.646	4.655	4.543	4.692	32,142,007	4.6143	-1.00%
2024-08-26	0	5.020	5.020	5.030	4.790	5.210	65,078,280	322,083,005	4.9492	4.692	4.692	4.702	4.477	4.870	69,622,086	4.6262	-4.56%
2024-08-23	0	5.260	5.260	5.270	5.160	5.330	11,900,430	62,289,577	5.2342	4.917	4.917	4.926	4.823	4.982	12,731,325	4.8926	-0.57%
2024-08-22	0	5.290	5.280	5.290	5.220	5.320	19,219,300	101,514,810	5.2819	4.945	4.935	4.945	4.879	4.973	20,561,203	4.9372	0.19%
2024-08-21	0	5.280	5.280	5.290	5.200	5.310	18,358,509	96,751,372	5.2701	4.935	4.935	4.945	4.861	4.963	19,640,311	4.9262	0.19%
2024-08-20	0	5.270	5.270	5.280	5.180	5.280	28,024,923	146,646,305	5.2327	4.926	4.926	4.935	4.842	4.935	29,981,640	4.8912	0.57%
2024-08-19	0	5.240	5.230	5.240	5.050	5.320	63,808,387	335,515,673	5.2582	4.898	4.889	4.898	4.720	4.973	68,263,528	4.9150	3.76%
2024-08-16	0	5.050	5.050	5.060	4.850	5.120	26,327,600	131,283,978	4.9866	4.720	4.720	4.730	4.533	4.786	28,165,809	4.6611	4.12%
2024-08-15	0	4.850	4.840	4.850	4.750	4.880	14,629,350	70,783,949	4.8385	4.533	4.524	4.533	4.440	4.562	15,650,780	4.5227	1.25%
2024-08-14	0	4.790	4.790	4.800	4.770	4.870	9,977,969	48,111,550	4.8218	4.477	4.477	4.487	4.459	4.552	10,674,637	4.5071	-1.03%
2024-08-13	0	4.840	4.830	4.840	4.750	4.870	10,875,278	52,389,224	4.8173	4.524	4.515	4.524	4.440	4.552	11,634,597	4.5029	0.83%
2024-08-12	0	4.800	4.790	4.800	4.780	4.890	6,724,950	32,496,772	4.8323	4.487	4.477	4.487	4.468	4.571	7,194,490	4.5169	-1.44%
2024-08-09	0	4.870	4.870	4.880	4.760	4.890	18,864,596	91,290,026	4.8392	4.552	4.552	4.562	4.449	4.571	20,181,734	4.5234	1.67%
2024-08-08	0	4.790	4.790	4.800	4.770	4.900	11,636,648	56,028,011	4.8148	4.477	4.477	4.487	4.459	4.580	12,449,126	4.5006	-2.24%
2024-08-07	0	4.900	4.870	4.900	4.820	4.980	15,100,566	74,256,484	4.9175	4.580	4.552	4.580	4.505	4.655	16,154,897	4.5965	0.41%
2024-08-06	0	4.880	4.870	4.880	4.820	4.920	17,080,127	83,226,734	4.8727	4.562	4.552	4.562	4.505	4.599	18,272,672	4.5547	1.67%
2024-08-05	0	4.800	4.800	4.810	4.760	5.070	29,559,526	143,426,145	4.8521	4.487	4.487	4.496	4.449	4.739	31,623,390	4.5354	-5.70%
2024-08-02	0	5.090	5.090	5.100	4.990	5.120	28,470,511	144,656,106	5.0809	4.758	4.758	4.767	4.664	4.786	30,458,340	4.7493	0.39%
2024-08-01	0	5.070	5.070	5.080	4.900	5.160	33,940,027	172,639,400	5.0866	4.739	4.739	4.748	4.580	4.823	36,309,741	4.7546	4.75%
2024-07-31	0	4.840	4.840	4.860	4.800	4.890	15,019,372	72,832,808	4.8493	4.524	4.524	4.543	4.487	4.571	16,068,034	4.5328	-0.41%
2024-07-30	0	4.860	4.860	4.870	4.750	4.910	18,613,799	90,398,354	4.8565	4.543	4.543	4.552	4.440	4.590	19,913,426	4.5396	0.21%
2024-07-29	0	4.850	4.850	4.870	4.850	4.980	8,804,188	43,059,636	4.8908	4.533	4.533	4.552	4.533	4.655	9,418,902	4.5716	-0.61%
2024-07-26	0	4.880	4.870	4.880	4.830	4.940	14,573,283	71,083,920	4.8777	4.562	4.552	4.562	4.515	4.618	15,590,799	4.5594	0.83%
2024-07-25	0	4.840	4.840	4.850	4.820	5.070	17,910,669	88,216,383	4.9254	4.524	4.524	4.533	4.505	4.739	19,161,203	4.6039	-4.91%
2024-07-24	0	5.090	5.070	5.090	4.930	5.120	27,116,384	137,191,997	5.0594	4.758	4.739	4.758	4.608	4.786	29,009,667	4.7292	3.46%
2024-07-23	0	4.920	4.920	4.940	4.920	5.050	15,629,281	77,488,081	4.9579	4.599	4.599	4.618	4.599	4.720	16,720,527	4.6343	-2.19%
2024-07-22	0	5.030	5.020	5.030	4.890	5.040	16,804,438	83,656,432	4.9782	4.702	4.692	4.702	4.571	4.711	17,977,734	4.6533	1.21%
2024-07-19	0	4.970	4.970	4.980	4.800	4.990	25,318,849	125,018,131	4.9377	4.646	4.646	4.655	4.487	4.664	27,086,627	4.6155	1.64%
2024-07-18	0	4.890	4.880	4.890	4.710	4.940	19,208,099	93,666,199	4.8764	4.571	4.562	4.571	4.403	4.618	20,549,220	4.5581	2.73%
2024-07-17	0	4.760	4.760	4.770	4.740	4.860	18,409,438	87,910,930	4.7753	4.449	4.449	4.459	4.431	4.543	19,694,796	4.4637	-1.86%
2024-07-16	0	4.850	4.850	4.860	4.840	4.930	8,426,960	41,042,910	4.8704	4.533	4.533	4.543	4.524	4.608	9,015,336	4.5526	-1.42%
2024-07-15	0	4.920	4.920	4.930	4.900	4.990	12,681,826	62,581,883	4.9348	4.599	4.599	4.608	4.580	4.664	13,567,279	4.6127	-0.61%
2024-07-12	0	4.950	4.940	4.950	4.910	5.070	22,845,050	113,023,660	4.9474	4.627	4.618	4.627	4.590	4.739	24,440,105	4.6245	-1.39%
2024-07-11	0	5.020	5.020	5.030	5.000	5.090	16,881,616	84,986,405	5.0343	4.692	4.692	4.702	4.674	4.758	18,060,301	4.7057	0.20%
2024-07-10	0	5.010	5.010	5.030	4.950	5.190	25,966,288	130,354,561	5.0201	4.683	4.683	4.702	4.627	4.851	27,779,270	4.6925	-2.34%
2024-07-09	0	5.130	5.120	5.130	5.010	5.200	22,241,675	113,986,636	5.1249	4.795	4.786	4.795	4.683	4.861	23,794,602	4.7904	0.98%
2024-07-08	0	5.080	5.060	5.080	5.020	5.110	18,874,558	95,659,704	5.0682	4.748	4.730	4.748	4.692	4.777	20,192,391	4.7374	-0.39%
2024-07-05	0	5.100	5.100	5.110	5.010	5.150	16,840,259	85,558,430	5.0806	4.767	4.767	4.777	4.683	4.814	18,016,056	4.7490	-0.97%
2024-07-04	0	5.150	5.140	5.150	5.130	5.220	16,838,473	87,141,425	5.1751	4.814	4.805	4.814	4.795	4.879	18,014,146	4.8374	-0.39%
2024-07-03	0	5.170	5.170	5.180	5.030	5.250	33,237,117	172,078,740	5.1773	4.833	4.833	4.842	4.702	4.907	35,557,753	4.8394	1.77%
2024-07-02	0	5.080	5.080	5.090	4.970	5.150	35,514,658	180,336,831	5.0778	4.748	4.748	4.758	4.646	4.814	37,994,313	4.7464	0.79%
2024-06-28	0	5.040	5.040	5.050	4.730	5.070	57,399,470	287,038,867	5.0007	4.711	4.711	4.720	4.421	4.739	61,407,136	4.6744	6.11%
2024-06-27	0	4.750	4.750	4.760	4.710	4.830	12,062,344	57,360,090	4.7553	4.440	4.440	4.449	4.403	4.515	12,904,544	4.4450	-1.04%
2024-06-26	0	4.800	4.790	4.800	4.630	4.820	15,317,146	72,911,300	4.7601	4.487	4.477	4.487	4.328	4.505	16,386,599	4.4494	2.35%
2024-06-25	0	4.690	4.680	4.690	4.520	4.710	16,157,750	75,336,686	4.6626	4.384	4.375	4.384	4.225	4.403	17,285,894	4.3583	2.85%
2024-06-24	0	4.560	4.560	4.570	4.530	4.700	15,660,263	71,844,429	4.5877	4.262	4.262	4.272	4.234	4.393	16,753,672	4.2883	-2.15%
2024-06-21	0	4.660	4.650	4.660	4.620	4.750	24,502,977	114,248,619	4.6626	4.356	4.347	4.356	4.318	4.440	26,213,790	4.3583	-0.85%
2024-06-20	0	4.700	4.700	4.720	4.700	4.800	19,680,525	92,952,232	4.7231	4.393	4.393	4.412	4.393	4.487	21,054,631	4.4148	0.20%
2024-06-19	0	4.910	4.910	4.920	4.880	4.980	20,212,663	99,638,228	4.9295	4.384	4.384	4.393	4.358	4.447	22,636,195	4.4017	0.41%
2024-06-18	0	4.890	4.890	4.900	4.640	4.930	32,593,471	156,944,233	4.8152	4.366	4.366	4.375	4.143	4.402	36,501,482	4.2997	5.62%
2024-06-17	0	4.630	4.630	4.640	4.610	4.750	16,547,911	77,255,346	4.6686	4.134	4.134	4.143	4.116	4.241	18,532,033	4.1687	-2.11%
2024-06-14	0	4.730	4.730	4.740	4.680	4.760	14,826,426	69,989,821	4.7206	4.224	4.224	4.233	4.179	4.250	16,604,139	4.2152	-0.42%
2024-06-13	0	4.750	4.750	4.770	4.710	4.800	12,116,523	57,666,574	4.7593	4.241	4.241	4.259	4.206	4.286	13,569,314	4.2498	0.64%
2024-06-12	0	4.720	4.720	4.730	4.640	4.760	25,369,545	119,294,582	4.7023	4.215	4.215	4.224	4.143	4.250	28,411,396	4.1988	-0.84%
2024-06-11	0	4.760	4.760	4.770	4.740	5.010	35,270,280	169,832,653	4.8152	4.250	4.250	4.259	4.233	4.474	39,499,245	4.2996	-4.99%
2024-06-07	0	5.010	5.000	5.010	4.940	5.130	33,852,592	170,880,799	5.0478	4.474	4.465	4.474	4.411	4.581	37,911,574	4.5074	1.01%
2024-06-06	0	4.960	4.960	4.970	4.770	4.980	35,230,131	173,664,244	4.9294	4.429	4.429	4.438	4.259	4.447	39,454,282	4.4017	4.42%
2024-06-05	0	4.750	4.750	4.760	4.730	4.900	15,551,152	74,589,807	4.7964	4.241	4.241	4.250	4.224	4.375	17,415,761	4.2829	-2.26%
2024-06-04	0	4.860	4.850	4.860	4.800	4.900	16,049,286	78,071,483	4.8645	4.340	4.331	4.340	4.286	4.375	17,973,622	4.3437	0.83%
2024-06-03	0	4.820	4.820	4.830	4.710	4.880	21,392,148	103,359,204	4.8316	4.304	4.304	4.313	4.206	4.358	23,957,102	4.3143	2.99%
2024-05-31	0	4.680	4.680	4.700	4.680	4.860	24,985,821	118,115,104	4.7273	4.179	4.179	4.197	4.179	4.340	27,981,662	4.2212	-2.09%
2024-05-30	0	4.780	4.780	4.790	4.730	4.900	13,796,168	66,254,592	4.8024	4.268	4.268	4.277	4.224	4.375	15,450,351	4.2882	0.00%
2024-05-29	0	4.780	4.780	4.790	4.770	4.940	22,460,300	108,539,946	4.8325	4.268	4.268	4.277	4.259	4.411	25,153,327	4.3151	-2.05%
2024-05-28	0	4.880	4.880	4.890	4.810	4.930	19,184,000	93,680,909	4.8833	4.358	4.358	4.366	4.295	4.402	21,484,193	4.3605	1.67%
2024-05-27	0	4.800	4.790	4.800	4.640	4.880	25,782,230	124,041,906	4.8111	4.286	4.277	4.286	4.143	4.358	28,873,562	4.2960	3.45%
2024-05-24	0	4.640	4.640	4.650	4.640	4.770	12,592,486	59,111,450	4.6942	4.143	4.143	4.152	4.143	4.259	14,102,346	4.1916	-1.28%
2024-05-23	0	4.700	4.700	4.710	4.670	4.820	18,172,152	85,777,644	4.7203	4.197	4.197	4.206	4.170	4.304	20,351,023	4.2149	-2.89%
2024-05-22	0	4.840	4.840	4.860	4.790	4.870	9,585,308	46,375,326	4.8382	4.322	4.322	4.340	4.277	4.349	10,734,602	4.3202	1.04%
2024-05-21	0	4.790	4.780	4.790	4.760	4.900	13,923,895	66,953,452	4.8085	4.277	4.268	4.277	4.250	4.375	15,593,393	4.2937	-1.24%
2024-05-20	0	4.850	4.840	4.850	4.810	4.930	14,461,911	70,420,380	4.8694	4.331	4.322	4.331	4.295	4.402	16,195,918	4.3480	-1.42%
2024-05-17	0	4.920	4.910	4.920	4.800	4.960	26,982,359	131,438,570	4.8713	4.393	4.384	4.393	4.286	4.429	30,217,589	4.3497	1.03%
2024-05-16	0	4.870	4.870	4.880	4.810	4.960	41,911,422	204,882,224	4.8885	4.349	4.349	4.358	4.295	4.429	46,936,671	4.3651	-1.22%
2024-05-14	0	4.930	4.920	4.930	4.890	5.060	28,076,899	138,541,438	4.9344	4.402	4.393	4.402	4.366	4.518	31,443,366	4.4061	-1.60%
2024-05-13	0	5.010	5.000	5.010	4.800	5.120	91,817,640	454,419,089	4.9491	4.474	4.465	4.474	4.286	4.572	102,826,727	4.4193	7.28%
2024-05-10	0	4.670	4.660	4.670	4.520	4.700	33,768,048	156,431,011	4.6325	4.170	4.161	4.170	4.036	4.197	37,816,893	4.1365	3.32%
2024-05-09	0	4.520	4.520	4.530	4.320	4.530	43,855,103	195,077,209	4.4482	4.036	4.036	4.045	3.857	4.045	49,113,403	3.9720	3.43%
2024-05-08	0	4.370	4.360	4.370	4.340	4.440	28,797,769	126,656,064	4.3981	3.902	3.893	3.902	3.875	3.965	32,250,669	3.9272	-0.46%
2024-05-07	0	4.390	4.380	4.390	4.360	4.450	20,694,200	90,974,659	4.3961	3.920	3.911	3.920	3.893	3.974	23,175,469	3.9255	0.23%
2024-05-06	0	4.380	4.380	4.390	4.280	4.420	33,620,404	146,874,063	4.3686	3.911	3.911	3.920	3.822	3.947	37,651,546	3.9009	2.34%
2024-05-03	0	4.280	4.270	4.280	4.230	4.330	9,957,346	42,466,050	4.2648	3.822	3.813	3.822	3.777	3.866	11,151,248	3.8082	-0.70%
2024-05-02	0	4.310	4.300	4.310	4.240	4.390	14,042,479	60,266,434	4.2917	3.849	3.840	3.849	3.786	3.920	15,726,196	3.8322	-0.69%
2024-04-30	0	4.340	4.340	4.350	4.300	4.470	25,170,188	109,880,981	4.3655	3.875	3.875	3.884	3.840	3.991	28,188,135	3.8981	-1.36%
2024-04-29	0	4.400	4.390	4.400	4.320	4.480	30,340,576	132,986,769	4.3831	3.929	3.920	3.929	3.857	4.000	33,978,461	3.9139	-0.90%
2024-04-26	0	4.440	4.440	4.450	4.410	4.530	13,417,113	59,957,395	4.4687	3.965	3.965	3.974	3.938	4.045	15,025,847	3.9903	0.00%
2024-04-25	0	4.440	4.430	4.440	4.390	4.510	16,891,975	74,994,250	4.4396	3.965	3.956	3.965	3.920	4.027	18,917,351	3.9643	-0.22%
2024-04-24	0	4.450	4.450	4.460	4.370	4.460	14,486,944	64,267,422	4.4362	3.974	3.974	3.982	3.902	3.982	16,223,953	3.9613	1.83%
2024-04-23	0	4.370	4.370	4.380	4.350	4.470	13,999,219	61,584,525	4.3991	3.902	3.902	3.911	3.884	3.991	15,677,749	3.9281	-1.13%
2024-04-22	0	4.420	4.420	4.430	4.400	4.640	23,658,856	106,425,792	4.4983	3.947	3.947	3.956	3.929	4.143	26,495,592	4.0167	-3.70%
2024-04-19	0	4.590	4.580	4.590	4.540	4.670	21,083,531	96,879,239	4.5950	4.099	4.090	4.099	4.054	4.170	23,611,481	4.1031	0.44%
2024-04-18	0	4.570	4.570	4.580	4.570	4.710	21,792,040	100,834,048	4.6271	4.081	4.081	4.090	4.081	4.206	24,404,942	4.1317	-1.72%
2024-04-17	0	4.650	4.650	4.660	4.400	4.680	37,710,049	173,263,466	4.5946	4.152	4.152	4.161	3.929	4.179	42,231,546	4.1027	3.33%
2024-04-16	0	4.500	4.490	4.500	4.400	4.600	49,179,895	221,747,130	4.5089	4.018	4.009	4.018	3.929	4.108	55,076,646	4.0262	0.22%
2024-04-15	0	4.490	4.480	4.490	4.070	4.540	75,265,017	333,953,528	4.4370	4.009	4.000	4.009	3.634	4.054	84,289,417	3.9620	10.59%
2024-04-12	0	4.060	4.060	4.070	4.030	4.130	10,622,759	43,334,962	4.0794	3.625	3.625	3.634	3.599	3.688	11,896,445	3.6427	0.00%
2024-04-11	0	4.060	4.050	4.060	3.950	4.090	36,204,737	145,888,061	4.0295	3.625	3.616	3.625	3.527	3.652	40,545,745	3.5981	0.74%
2024-04-10	0	4.030	4.030	4.040	3.980	4.180	43,356,125	175,601,284	4.0502	3.599	3.599	3.607	3.554	3.732	48,554,596	3.6166	-2.66%
2024-04-09	0	4.140	4.140	4.150	4.120	4.340	24,618,375	103,645,594	4.2101	3.697	3.697	3.706	3.679	3.875	27,570,159	3.7593	-3.94%
2024-04-08	0	4.310	4.310	4.320	4.270	4.350	13,554,278	58,556,572	4.3202	3.849	3.849	3.857	3.813	3.884	15,179,458	3.8576	0.94%
2024-04-05	0	4.270	4.260	4.270	4.230	4.360	4,243,685	18,105,623	4.2665	3.813	3.804	3.813	3.777	3.893	4,752,510	3.8097	-2.06%
2024-04-03	0	4.360	4.350	4.360	4.280	4.420	18,246,917	79,189,153	4.3399	3.893	3.884	3.893	3.822	3.947	20,434,753	3.8752	-1.36%
2024-04-02	0	4.420	4.410	4.420	4.270	4.430	25,646,730	112,811,661	4.3987	3.947	3.938	3.947	3.813	3.956	28,721,815	3.9277	4.74%
2024-03-28	0	4.220	4.220	4.230	4.190	4.260	6,647,428	28,133,065	4.2322	3.768	3.768	3.777	3.741	3.804	7,444,466	3.7791	0.00%
2024-03-27	0	4.220	4.220	4.230	4.210	4.300	14,394,771	61,370,875	4.2634	3.768	3.768	3.777	3.759	3.840	16,120,728	3.8070	-1.40%
2024-03-26	0	4.280	4.280	4.290	4.140	4.320	13,152,396	56,052,404	4.2618	3.822	3.822	3.831	3.697	3.857	14,729,390	3.8055	2.88%
2024-03-25	0	4.160	4.160	4.170	4.150	4.240	6,721,294	28,226,159	4.1995	3.715	3.715	3.724	3.706	3.786	7,527,188	3.7499	-0.72%
2024-03-22	0	4.190	4.190	4.210	4.150	4.220	9,803,267	41,010,946	4.1834	3.741	3.741	3.759	3.706	3.768	10,978,695	3.7355	-0.48%
2024-03-21	0	4.210	4.210	4.220	4.140	4.240	10,217,079	42,995,890	4.2082	3.759	3.759	3.768	3.697	3.786	11,442,124	3.7577	1.69%
2024-03-20	0	4.140	4.130	4.140	4.100	4.190	8,625,812	35,636,061	4.1313	3.697	3.688	3.697	3.661	3.741	9,660,061	3.6890	-0.48%
2024-03-19	0	4.160	4.150	4.160	4.160	4.230	7,128,463	29,791,893	4.1793	3.715	3.706	3.715	3.715	3.777	7,983,178	3.7318	-1.65%
2024-03-18	0	4.230	4.220	4.230	4.220	4.330	12,322,905	52,520,217	4.2620	3.777	3.768	3.777	3.768	3.866	13,800,442	3.8057	-0.70%
2024-03-15	0	4.260	4.260	4.280	4.160	4.290	21,592,175	91,754,068	4.2494	3.804	3.804	3.822	3.715	3.831	24,181,113	3.7945	-0.23%
2024-03-14	0	4.270	4.250	4.270	4.230	4.330	11,139,178	47,595,917	4.2728	3.813	3.795	3.813	3.777	3.866	12,474,784	3.8154	0.00%
2024-03-13	0	4.270	4.270	4.280	4.160	4.320	17,171,600	73,029,784	4.2529	3.813	3.813	3.822	3.715	3.857	19,230,503	3.7976	0.95%
2024-03-12	0	4.230	4.230	4.240	4.190	4.360	32,423,748	137,571,635	4.2429	3.777	3.777	3.786	3.741	3.893	36,311,409	3.7887	-2.98%
2024-03-11	0	4.360	4.350	4.360	4.310	4.480	25,588,149	112,003,096	4.3771	3.893	3.884	3.893	3.849	4.000	28,656,211	3.9085	-1.80%
2024-03-08	0	4.440	4.420	4.440	4.310	4.480	25,633,963	113,467,627	4.4265	3.965	3.947	3.965	3.849	4.000	28,707,518	3.9525	2.30%
2024-03-07	0	4.340	4.330	4.340	4.260	4.380	26,964,732	116,963,932	4.3377	3.875	3.866	3.875	3.804	3.911	30,197,848	3.8733	1.88%
2024-03-06	0	4.260	4.250	4.260	4.200	4.310	16,047,549	68,169,030	4.2479	3.804	3.795	3.804	3.750	3.849	17,971,677	3.7931	1.19%
2024-03-05	0	4.210	4.200	4.210	4.180	4.350	32,091,837	136,772,399	4.2619	3.759	3.750	3.759	3.732	3.884	35,939,702	3.8056	-0.24%
2024-03-04	0	4.220	4.210	4.220	4.050	4.270	40,741,594	171,563,233	4.2110	3.768	3.759	3.768	3.616	3.813	45,626,579	3.7602	2.68%
2024-03-01	0	4.110	4.100	4.110	3.950	4.140	27,251,789	111,569,548	4.0940	3.670	3.661	3.670	3.527	3.697	30,519,324	3.6557	1.73%
2024-02-29	0	4.040	4.020	4.040	3.880	4.080	22,609,505	91,244,112	4.0357	3.607	3.590	3.607	3.465	3.643	25,320,422	3.6036	1.76%
2024-02-28	0	3.970	3.950	3.970	3.950	4.120	14,179,811	56,783,945	4.0046	3.545	3.527	3.545	3.527	3.679	15,879,994	3.5758	-3.17%
2024-02-27	0	4.100	4.090	4.100	3.960	4.110	19,092,568	77,296,870	4.0485	3.661	3.652	3.661	3.536	3.670	21,381,799	3.6151	0.74%
2024-02-26	0	4.070	4.050	4.070	3.920	4.100	45,211,191	183,133,004	4.0506	3.634	3.616	3.634	3.500	3.661	50,632,088	3.6169	3.83%
2024-02-23	0	3.920	3.910	3.920	3.860	3.950	10,193,982	39,879,469	3.9121	3.500	3.491	3.500	3.447	3.527	11,416,257	3.4932	-0.25%
2024-02-22	0	3.930	3.920	3.930	3.840	3.960	21,544,699	83,913,882	3.8949	3.509	3.500	3.509	3.429	3.536	24,127,944	3.4779	1.29%
2024-02-21	0	3.880	3.860	3.880	3.750	3.970	18,356,156	71,699,013	3.9060	3.465	3.447	3.465	3.349	3.545	20,557,090	3.4878	1.57%
2024-02-20	0	3.820	3.800	3.820	3.740	3.830	9,284,322	35,246,149	3.7963	3.411	3.393	3.411	3.340	3.420	10,397,528	3.3899	1.60%
2024-02-19	0	3.760	3.750	3.760	3.700	3.820	25,993,727	97,267,147	3.7419	3.357	3.349	3.357	3.304	3.411	29,110,418	3.3413	-0.27%
2024-02-16	0	3.770	3.750	3.770	3.670	3.790	5,214,439	19,514,207	3.7423	3.366	3.349	3.366	3.277	3.384	5,839,659	3.3417	0.80%
2024-02-15	0	3.740	3.740	3.750	3.670	3.760	4,089,534	15,199,583	3.7167	3.340	3.340	3.349	3.277	3.357	4,579,876	3.3188	0.00%
2024-02-14	0	3.740	3.730	3.740	3.620	3.760	2,151,066	7,942,968	3.6926	3.340	3.331	3.340	3.232	3.357	2,408,982	3.2972	0.27%
2024-02-09	0	3.730	3.710	3.730	3.660	3.760	3,908,767	14,459,056	3.6991	3.331	3.313	3.331	3.268	3.357	4,377,435	3.3031	-1.84%
2024-02-08	0	3.800	3.790	3.800	3.730	3.850	12,403,314	47,048,521	3.7932	3.393	3.384	3.393	3.331	3.438	13,890,492	3.3871	1.06%
2024-02-07	0	3.760	3.760	3.770	3.690	3.820	13,929,141	52,396,739	3.7617	3.357	3.357	3.366	3.295	3.411	15,599,268	3.3589	0.53%
2024-02-06	0	3.740	3.740	3.750	3.670	3.760	19,073,784	71,088,083	3.7270	3.340	3.340	3.349	3.277	3.357	21,360,762	3.3280	1.91%
2024-02-05	0	3.670	3.660	3.670	3.570	3.760	23,793,601	87,546,894	3.6794	3.277	3.268	3.277	3.188	3.357	26,646,493	3.2855	-0.54%
2024-02-02	0	3.690	3.680	3.690	3.570	3.730	27,419,532	100,717,564	3.6732	3.295	3.286	3.295	3.188	3.331	30,707,179	3.2799	2.79%
2024-02-01	0	3.590	3.580	3.590	3.500	3.630	22,120,035	78,842,610	3.5643	3.206	3.197	3.206	3.125	3.241	24,772,264	3.1827	-1.10%
2024-01-31	0	3.630	3.620	3.630	3.570	3.730	23,105,840	83,791,456	3.6264	3.241	3.232	3.241	3.188	3.331	25,876,269	3.2382	-0.82%
2024-01-30	0	3.660	3.660	3.670	3.650	3.760	21,041,005	78,091,585	3.7114	3.268	3.268	3.277	3.259	3.357	23,563,856	3.3140	-2.14%
2024-01-29	0	3.740	3.730	3.740	3.660	3.820	41,104,786	153,286,132	3.7292	3.340	3.331	3.340	3.268	3.411	46,033,318	3.3299	2.47%
2024-01-26	0	3.650	3.630	3.650	3.550	3.710	35,508,591	129,388,934	3.6439	3.259	3.241	3.259	3.170	3.313	39,766,130	3.2537	0.00%
2024-01-25	0	3.650	3.630	3.650	3.350	3.660	50,279,374	180,717,925	3.5943	3.259	3.241	3.259	2.991	3.268	56,307,954	3.2095	7.99%
2024-01-24	0	3.380	3.370	3.380	3.190	3.400	17,439,791	57,503,131	3.2972	3.018	3.009	3.018	2.848	3.036	19,530,851	2.9442	4.97%
2024-01-23	0	3.220	3.220	3.230	3.150	3.270	14,891,453	47,867,148	3.2144	2.875	2.875	2.884	2.813	2.920	16,676,963	2.8703	0.62%
2024-01-22	0	3.200	3.190	3.200	3.160	3.310	16,887,226	54,393,386	3.2210	2.857	2.848	2.857	2.822	2.956	18,912,032	2.8761	-3.03%
2024-01-19	0	3.300	3.290	3.300	3.270	3.370	12,229,165	40,489,517	3.3109	2.947	2.938	2.947	2.920	3.009	13,695,462	2.9564	-0.90%
2024-01-18	0	3.330	3.330	3.350	3.250	3.370	10,375,134	34,440,784	3.3196	2.973	2.973	2.991	2.902	3.009	11,619,130	2.9641	0.91%
2024-01-17	0	3.300	3.300	3.310	3.280	3.420	16,667,908	55,802,420	3.3479	2.947	2.947	2.956	2.929	3.054	18,666,418	2.9895	-3.51%
2024-01-16	0	3.420	3.420	3.440	3.400	3.530	14,932,425	51,764,653	3.4666	3.054	3.054	3.072	3.036	3.152	16,722,848	3.0954	-0.87%
2024-01-15	0	3.450	3.440	3.450	3.320	3.450	16,996,200	57,647,100	3.3918	3.081	3.072	3.081	2.965	3.081	19,034,073	3.0286	2.37%
2024-01-12	0	3.370	3.370	3.380	3.290	3.420	6,611,406	22,323,806	3.3766	3.009	3.009	3.018	2.938	3.054	7,404,125	3.0151	2.74%
2024-01-11	0	3.280	3.280	3.290	3.280	3.340	7,478,595	24,688,632	3.3012	2.929	2.929	2.938	2.929	2.982	8,375,291	2.9478	-0.30%
2024-01-10	0	3.290	3.280	3.290	3.260	3.330	9,779,121	32,320,918	3.3051	2.938	2.929	2.938	2.911	2.973	10,951,654	2.9512	-0.60%
2024-01-09	0	3.310	3.310	3.320	3.310	3.380	6,442,470	21,467,596	3.3322	2.956	2.956	2.965	2.956	3.018	7,214,933	2.9754	-0.60%
2024-01-08	0	3.330	3.330	3.340	3.320	3.420	11,424,336	38,480,173	3.3683	2.973	2.973	2.982	2.965	3.054	12,794,133	3.0076	-1.19%
2024-01-05	0	3.370	3.360	3.370	3.350	3.430	9,999,898	33,865,773	3.3866	3.009	3.000	3.009	2.991	3.063	11,198,902	3.0240	-1.17%
2024-01-04	0	3.410	3.390	3.410	3.330	3.410	14,237,735	48,016,977	3.3725	3.045	3.027	3.045	2.973	3.045	15,944,863	3.0114	0.00%
2024-01-03	0	3.410	3.390	3.410	3.370	3.420	7,691,641	26,154,090	3.4003	3.045	3.027	3.045	3.009	3.054	8,613,882	3.0363	0.00%
2024-01-02	0	3.410	3.410	3.420	3.400	3.450	15,436,028	52,898,942	3.4270	3.045	3.045	3.054	3.036	3.081	17,286,833	3.0601	-0.87%
2023-12-29	0	3.440	3.430	3.440	3.390	3.450	19,497,117	66,823,193	3.4273	3.072	3.063	3.072	3.027	3.081	21,834,854	3.0604	1.18%
2023-12-28	0	3.400	3.390	3.400	3.320	3.430	8,060,600	27,422,300	3.4020	3.036	3.027	3.036	2.965	3.063	9,027,079	3.0378	1.80%
2023-12-27	0	3.340	3.330	3.340	3.300	3.370	9,071,932	30,276,079	3.3373	2.982	2.973	2.982	2.947	3.009	10,159,672	2.9800	0.30%
2023-12-22	0	3.330	3.320	3.330	3.290	3.380	12,288,668	40,970,766	3.3340	2.973	2.965	2.973	2.938	3.018	13,762,100	2.9771	0.30%
2023-12-21	0	3.320	3.320	3.330	3.260	3.350	10,544,292	34,949,408	3.3145	2.965	2.965	2.973	2.911	2.991	11,808,570	2.9597	1.53%
2023-12-20	0	3.270	3.270	3.280	3.250	3.310	8,917,750	29,270,873	3.2823	2.920	2.920	2.929	2.902	2.956	9,987,003	2.9309	0.31%
2023-12-19	0	3.260	3.260	3.270	3.230	3.300	8,422,828	27,515,870	3.2668	2.911	2.911	2.920	2.884	2.947	9,432,739	2.9171	-0.61%
2023-12-18	0	3.280	3.270	3.280	3.260	3.370	8,979,735	29,514,896	3.2868	2.929	2.920	2.929	2.911	3.009	10,056,420	2.9349	-1.80%
2023-12-15	0	3.340	3.330	3.340	3.240	3.370	25,406,256	84,569,616	3.3287	2.982	2.973	2.982	2.893	3.009	28,452,508	2.9723	3.73%
2023-12-14	0	3.220	3.210	3.220	3.200	3.290	12,307,662	39,873,553	3.2397	2.875	2.866	2.875	2.857	2.938	13,783,371	2.8929	-0.92%
2023-12-13	0	3.250	3.250	3.260	3.230	3.300	13,024,542	42,460,143	3.2600	2.902	2.902	2.911	2.884	2.947	14,586,206	2.9110	-0.91%
2023-12-12	0	3.280	3.270	3.280	3.210	3.290	7,200,140	23,451,109	3.2570	2.929	2.920	2.929	2.866	2.938	8,063,449	2.9083	1.55%
2023-12-11	0	3.230	3.230	3.240	3.190	3.270	6,547,105	21,073,570	3.2188	2.884	2.884	2.893	2.848	2.920	7,332,114	2.8741	-1.22%
2023-12-08	0	3.270	3.260	3.270	3.250	3.330	13,022,795	42,758,610	3.2834	2.920	2.911	2.920	2.902	2.973	14,584,250	2.9318	-0.61%
2023-12-07	0	3.290	3.290	3.300	3.130	3.310	16,815,469	54,762,045	3.2566	2.938	2.938	2.947	2.795	2.956	18,831,672	2.9080	3.46%
2023-12-06	0	3.180	3.170	3.180	3.100	3.180	9,882,589	31,166,213	3.1536	2.840	2.831	2.840	2.768	2.840	11,067,528	2.8160	0.63%
2023-12-05	0	3.160	3.140	3.160	3.100	3.160	13,825,596	43,359,660	3.1362	2.822	2.804	2.822	2.768	2.822	15,483,308	2.8004	0.00%
2023-12-04	0	3.160	3.150	3.160	3.150	3.240	9,212,904	29,388,729	3.1900	2.822	2.813	2.822	2.813	2.893	10,317,546	2.8484	-1.56%
2023-12-01	0	3.210	3.190	3.210	3.140	3.230	8,181,191	26,225,897	3.2056	2.866	2.848	2.866	2.804	2.884	9,162,129	2.8624	1.90%
2023-11-30	0	3.150	3.150	3.180	3.120	3.200	20,191,888	63,842,780	3.1618	2.813	2.813	2.840	2.786	2.857	22,612,929	2.8233	-0.32%
2023-11-29	0	3.160	3.150	3.160	3.120	3.220	26,625,558	84,092,503	3.1583	2.822	2.813	2.822	2.786	2.875	29,818,007	2.8202	-1.25%
2023-11-28	0	3.200	3.200	3.220	3.150	3.230	7,323,418	23,427,055	3.1989	2.857	2.857	2.875	2.813	2.884	8,201,508	2.8564	0.95%
2023-11-27	0	3.170	3.170	3.180	3.150	3.220	6,409,660	20,365,590	3.1773	2.831	2.831	2.840	2.813	2.875	7,178,189	2.8371	-1.86%
2023-11-24	0	3.230	3.230	3.240	3.210	3.260	5,525,500	17,889,164	3.2376	2.884	2.884	2.893	2.866	2.911	6,188,017	2.8909	-1.22%
2023-11-23	0	3.270	3.250	3.270	3.210	3.270	4,505,000	14,602,960	3.2415	2.920	2.902	2.920	2.866	2.920	5,045,157	2.8945	0.93%
2023-11-22	0	3.240	3.240	3.250	3.230	3.320	5,691,000	18,637,866	3.2750	2.893	2.893	2.902	2.884	2.965	6,373,360	2.9243	-0.92%
2023-11-21	0	3.270	3.260	3.270	3.260	3.340	9,019,308	29,792,478	3.3032	2.920	2.911	2.920	2.911	2.982	10,100,738	2.9495	-0.91%
2023-11-20	0	3.300	3.300	3.310	3.240	3.320	3,907,455	12,861,598	3.2916	2.947	2.947	2.956	2.893	2.965	4,375,965	2.9391	2.17%
2023-11-17	0	3.230	3.230	3.250	3.220	3.270	6,199,300	20,090,791	3.2408	2.884	2.884	2.902	2.875	2.920	6,942,606	2.8938	-1.22%
2023-11-16	0	3.270	3.270	3.280	3.250	3.320	7,110,282	23,245,144	3.2692	2.920	2.920	2.929	2.902	2.965	7,962,817	2.9192	-1.51%
2023-11-15	0	3.320	3.310	3.320	3.250	3.330	7,140,144	23,541,426	3.2971	2.965	2.956	2.965	2.902	2.973	7,996,259	2.9441	2.79%
2023-11-14	0	3.230	3.230	3.240	3.170	3.260	6,664,377	21,493,907	3.2252	2.884	2.884	2.893	2.831	2.911	7,463,447	2.8799	0.94%
2023-11-13	0	3.200	3.190	3.200	3.150	3.220	7,662,505	24,322,411	3.1742	2.857	2.848	2.857	2.813	2.875	8,581,252	2.8344	0.63%
2023-11-10	0	3.180	3.180	3.190	3.170	3.250	4,714,093	15,037,717	3.1899	2.840	2.840	2.848	2.831	2.902	5,279,321	2.8484	-1.55%
2023-11-09	0	3.230	3.230	3.250	3.230	3.290	3,837,384	12,462,963	3.2478	2.884	2.884	2.902	2.884	2.938	4,297,493	2.9001	-0.62%
2023-11-08	0	3.250	3.250	3.260	3.250	3.310	5,755,023	18,876,923	3.2801	2.902	2.902	2.911	2.902	2.956	6,445,060	2.9289	-0.61%
2023-11-07	0	3.270	3.250	3.270	3.240	3.340	7,532,305	24,671,034	3.2754	2.920	2.902	2.920	2.893	2.982	8,435,441	2.9247	-1.80%
2023-11-06	0	3.330	3.320	3.330	3.300	3.350	7,083,474	23,569,591	3.3274	2.973	2.965	2.973	2.947	2.991	7,932,794	2.9712	0.60%
2023-11-03	0	3.310	3.300	3.310	3.220	3.310	11,376,006	37,228,778	3.2726	2.956	2.947	2.956	2.875	2.956	12,740,008	2.9222	3.12%
2023-11-02	0	3.210	3.210	3.220	3.190	3.300	16,491,704	53,280,862	3.2308	2.866	2.866	2.875	2.848	2.947	18,469,087	2.8849	-1.23%
2023-11-01	0	3.250	3.240	3.250	3.190	3.260	9,636,619	31,152,849	3.2328	2.902	2.893	2.902	2.848	2.911	10,792,066	2.8866	-0.31%
2023-10-31	0	3.260	3.260	3.270	3.230	3.340	12,153,157	39,683,326	3.2653	2.911	2.911	2.920	2.884	2.982	13,610,341	2.9157	-1.51%
2023-10-30	0	3.310	3.310	3.320	3.280	3.440	23,303,000	77,383,610	3.3208	2.956	2.956	2.965	2.929	3.072	26,097,068	2.9652	-3.78%
2023-10-27	0	3.440	3.440	3.450	3.310	3.470	17,423,640	59,504,537	3.4152	3.072	3.072	3.081	2.956	3.098	19,512,763	3.0495	2.38%
2023-10-26	0	3.360	3.360	3.370	3.300	3.390	10,548,300	35,285,806	3.3452	3.000	3.000	3.009	2.947	3.027	11,813,059	2.9870	-0.30%
2023-10-25	0	3.370	3.370	3.380	3.330	3.430	15,572,825	52,740,609	3.3867	3.009	3.009	3.018	2.973	3.063	17,440,033	3.0241	2.74%
2023-10-24	0	3.280	3.270	3.280	3.260	3.330	31,471,173	103,560,386	3.2906	2.929	2.920	2.929	2.911	2.973	35,244,619	2.9383	-2.09%
2023-10-20	0	3.350	3.340	3.350	3.330	3.400	11,953,000	40,142,010	3.3583	2.991	2.982	2.991	2.973	3.036	13,386,185	2.9988	-1.18%
2023-10-19	0	3.390	3.380	3.390	3.360	3.480	16,883,713	57,321,961	3.3951	3.027	3.018	3.027	3.000	3.107	18,908,098	3.0316	-2.87%
2023-10-18	0	3.490	3.490	3.500	3.470	3.600	9,602,200	33,636,556	3.5030	3.116	3.116	3.125	3.098	3.215	10,753,520	3.1280	-1.69%
2023-10-17	0	3.550	3.550	3.580	3.530	3.590	7,821,513	27,830,241	3.5582	3.170	3.170	3.197	3.152	3.206	8,759,325	3.1772	0.28%
2023-10-16	0	3.540	3.540	3.560	3.520	3.630	9,945,533	35,473,318	3.5668	3.161	3.161	3.179	3.143	3.241	11,138,019	3.1849	-1.39%
2023-10-13	0	3.590	3.590	3.600	3.560	3.670	13,671,189	49,198,861	3.5987	3.206	3.206	3.215	3.179	3.277	15,310,387	3.2134	-2.97%
2023-10-12	0	3.700	3.690	3.700	3.600	3.760	11,813,276	43,751,287	3.7036	3.304	3.295	3.304	3.215	3.357	13,229,707	3.3070	2.78%
2023-10-11	0	3.600	3.590	3.600	3.580	3.670	13,713,739	49,591,297	3.6162	3.215	3.206	3.215	3.197	3.277	15,358,039	3.2290	1.41%
2023-10-10	0	3.550	3.540	3.550	3.540	3.690	14,378,777	51,407,535	3.5752	3.170	3.161	3.170	3.161	3.295	16,102,816	3.1925	-2.74%
2023-10-09	0	3.650	3.650	3.660	3.600	3.690	3,608,118	13,184,224	3.6540	3.259	3.259	3.268	3.215	3.295	4,040,737	3.2628	-1.08%
2023-10-06	0	3.690	3.690	3.700	3.610	3.690	5,736,878	20,972,756	3.6558	3.295	3.295	3.304	3.223	3.295	6,424,739	3.2644	2.50%
2023-10-05	0	3.600	3.600	3.610	3.600	3.670	3,775,967	13,679,202	3.6227	3.215	3.215	3.223	3.215	3.277	4,228,712	3.2348	-0.83%
2023-10-04	0	3.630	3.630	3.640	3.620	3.670	6,096,026	22,167,581	3.6364	3.241	3.241	3.250	3.232	3.277	6,826,950	3.2471	-1.89%
2023-10-03	0	3.700	3.680	3.710	3.640	3.770	4,776,050	17,555,265	3.6757	3.304	3.286	3.313	3.250	3.366	5,348,706	3.2822	-2.12%
2023-09-29	0	3.780	3.780	3.800	3.700	3.800	3,098,258	11,658,721	3.7630	3.375	3.375	3.393	3.304	3.393	3,469,744	3.3601	0.53%
2023-09-28	0	3.760	3.760	3.770	3.680	3.810	9,190,476	34,613,520	3.7662	3.357	3.357	3.366	3.286	3.402	10,292,429	3.3630	1.08%
2023-09-27	0	3.720	3.710	3.720	3.660	3.730	6,988,383	25,900,035	3.7062	3.322	3.313	3.322	3.268	3.331	7,826,302	3.3094	1.09%
2023-09-26	0	3.680	3.680	3.690	3.670	3.780	10,981,475	40,763,125	3.7120	3.286	3.286	3.295	3.277	3.375	12,298,172	3.3146	-2.39%
2023-09-25	0	3.770	3.770	3.780	3.760	3.810	3,406,000	12,872,979	3.7795	3.366	3.366	3.375	3.357	3.402	3,814,385	3.3749	-1.31%
2023-09-22	0	3.820	3.810	3.820	3.690	3.830	6,903,879	26,128,533	3.7846	3.411	3.402	3.411	3.295	3.420	7,731,666	3.3794	2.96%
2023-09-21	0	3.710	3.700	3.710	3.690	3.800	7,094,968	26,363,004	3.7157	3.313	3.304	3.313	3.295	3.393	7,945,666	3.3179	-1.59%
2023-09-20	0	3.770	3.760	3.770	3.720	3.820	4,055,779	15,299,186	3.7722	3.366	3.357	3.366	3.322	3.411	4,542,074	3.3683	-0.53%
2023-09-19	0	3.790	3.780	3.790	3.730	3.810	4,896,965	18,476,655	3.7731	3.384	3.375	3.384	3.331	3.402	5,484,119	3.3691	0.26%
2023-09-18	0	3.780	3.780	3.800	3.760	3.840	6,804,263	25,793,591	3.7908	3.375	3.375	3.393	3.357	3.429	7,620,105	3.3849	-1.56%
2023-09-15	0	3.840	3.830	3.840	3.810	3.910	13,359,000	51,435,374	3.8502	3.429	3.420	3.429	3.402	3.491	14,960,766	3.4380	0.52%
2023-09-14	0	3.820	3.820	3.830	3.800	3.870	6,718,423	25,728,703	3.8296	3.411	3.411	3.420	3.393	3.456	7,523,973	3.4196	0.00%
2023-09-13	0	3.820	3.820	3.830	3.800	3.860	9,338,679	35,759,341	3.8292	3.411	3.411	3.420	3.393	3.447	10,458,402	3.4192	0.79%
2023-09-12	0	3.790	3.790	3.840	3.790	3.880	5,328,767	20,372,486	3.8231	3.384	3.384	3.429	3.384	3.465	5,967,695	3.4138	-2.07%
2023-09-11	0	3.870	3.860	3.880	3.810	3.880	5,050,800	19,415,511	3.8440	3.456	3.447	3.465	3.402	3.465	5,656,399	3.4325	0.00%
2023-09-07	0	3.870	3.870	3.880	3.840	3.900	3,884,767	15,021,649	3.8668	3.456	3.456	3.465	3.429	3.482	4,350,557	3.4528	-0.77%
2023-09-06	0	3.900	3.900	3.910	3.880	3.940	4,696,629	18,378,643	3.9132	3.482	3.482	3.491	3.465	3.518	5,259,763	3.4942	-0.26%
2023-09-05	0	3.910	3.900	3.910	3.900	4.030	8,364,700	33,006,553	3.9459	3.491	3.482	3.491	3.482	3.599	9,367,641	3.5235	-2.98%
2023-09-04	0	4.030	4.030	4.050	3.860	4.050	14,336,576	57,025,615	3.9776	3.599	3.599	3.616	3.447	3.616	16,055,555	3.5518	4.40%
2023-08-31	0	3.860	3.860	3.880	3.840	3.940	16,550,635	64,091,964	3.8725	3.447	3.447	3.465	3.429	3.518	18,535,084	3.4579	0.00%
2023-08-30	0	3.860	3.860	3.870	3.860	3.970	9,476,751	36,911,000	3.8949	3.447	3.447	3.456	3.447	3.545	10,613,029	3.4779	-2.03%
2023-08-29	0	3.940	3.940	3.960	3.800	3.960	14,876,971	58,124,014	3.9070	3.518	3.518	3.536	3.393	3.536	16,660,745	3.4887	1.81%
2023-08-28	0	3.870	3.870	3.880	3.850	3.970	11,528,158	44,994,014	3.9030	3.456	3.456	3.465	3.438	3.545	12,910,403	3.4851	1.84%
2023-08-25	0	3.800	3.800	3.810	3.800	3.870	7,479,886	28,567,906	3.8193	3.393	3.393	3.402	3.393	3.456	8,376,737	3.4104	-1.04%
2023-08-24	0	3.840	3.840	3.850	3.830	3.990	22,465,781	86,828,319	3.8649	3.429	3.429	3.438	3.420	3.563	25,159,465	3.4511	-2.29%
2023-08-23	0	3.930	3.930	3.950	3.900	3.970	4,875,200	19,199,343	3.9382	3.509	3.509	3.527	3.482	3.545	5,459,745	3.5165	-0.51%
2023-08-22	0	3.950	3.950	3.960	3.790	3.980	14,741,082	57,705,638	3.9146	3.527	3.527	3.536	3.384	3.554	16,508,562	3.4955	2.33%
2023-08-21	0	3.860	3.860	3.870	3.830	3.910	9,669,270	37,332,300	3.8609	3.447	3.447	3.456	3.420	3.491	10,828,632	3.4476	-1.78%
2023-08-18	0	3.930	3.930	3.940	3.930	4.080	13,463,805	53,477,199	3.9719	3.509	3.509	3.518	3.509	3.643	15,078,138	3.5467	-3.44%
2023-08-17	0	4.070	4.060	4.070	3.970	4.090	15,312,211	61,553,522	4.0199	3.634	3.625	3.634	3.545	3.652	17,148,171	3.5895	0.74%
2023-08-16	0	4.040	4.030	4.040	4.010	4.140	8,668,444	35,249,738	4.0664	3.607	3.599	3.607	3.581	3.697	9,707,805	3.6311	-2.65%
2023-08-15	0	4.150	4.140	4.150	4.020	4.170	7,118,156	29,431,240	4.1347	3.706	3.697	3.706	3.590	3.724	7,971,635	3.6920	1.72%
2023-08-14	0	4.080	4.080	4.090	4.010	4.320	18,104,532	73,999,339	4.0873	3.643	3.643	3.652	3.581	3.857	20,275,295	3.6497	-4.23%
2023-08-11	0	4.260	4.250	4.260	4.220	4.500	14,070,071	60,851,883	4.3249	3.804	3.795	3.804	3.768	4.018	15,757,096	3.8619	0.95%
2023-08-10	0	4.220	4.220	4.240	4.170	4.250	5,023,912	21,148,433	4.2096	3.768	3.768	3.786	3.724	3.795	5,626,287	3.7589	0.24%
2023-08-09	0	4.210	4.210	4.220	4.170	4.230	5,319,833	22,393,650	4.2095	3.759	3.759	3.768	3.724	3.777	5,957,690	3.7588	0.00%
2023-08-08	0	4.210	4.210	4.230	4.150	4.240	10,361,000	43,524,185	4.2008	3.759	3.759	3.777	3.706	3.786	11,603,301	3.7510	0.72%
2023-08-07	0	4.180	4.180	4.190	4.120	4.200	9,435,711	39,360,387	4.1714	3.732	3.732	3.741	3.679	3.750	10,567,068	3.7248	0.24%
2023-08-04	0	4.170	4.160	4.170	4.170	4.280	7,946,375	33,470,081	4.2120	3.724	3.715	3.724	3.724	3.822	8,899,159	3.7610	-0.71%
2023-08-03	0	4.200	4.200	4.210	4.170	4.290	10,798,868	45,600,528	4.2227	3.750	3.750	3.759	3.724	3.831	12,093,670	3.7706	-1.64%
2023-08-02	0	4.270	4.260	4.270	4.240	4.390	6,820,366	29,267,923	4.2913	3.813	3.804	3.813	3.786	3.920	7,638,139	3.8318	-1.16%
2023-08-01	0	4.320	4.300	4.320	4.280	4.410	11,352,500	49,243,385	4.3377	3.857	3.840	3.857	3.822	3.938	12,713,684	3.8733	0.70%
2023-07-31	0	4.290	4.290	4.300	4.250	4.360	18,518,000	79,721,474	4.3051	3.831	3.831	3.840	3.795	3.893	20,738,339	3.8442	0.94%
2023-07-28	0	4.250	4.250	4.270	4.130	4.290	19,490,163	82,376,407	4.2266	3.795	3.795	3.813	3.688	3.831	21,827,066	3.7740	1.19%
2023-07-27	0	4.200	4.190	4.200	4.180	4.330	9,970,000	42,140,002	4.2267	3.750	3.741	3.750	3.732	3.866	11,165,420	3.7742	-1.87%
2023-07-26	0	4.280	4.280	4.290	4.260	4.330	3,650,912	15,661,242	4.2897	3.822	3.822	3.831	3.804	3.866	4,088,662	3.8304	-0.47%
2023-07-25	0	4.300	4.300	4.310	4.240	4.310	5,474,550	23,464,143	4.2860	3.840	3.840	3.849	3.786	3.849	6,130,958	3.8272	2.38%
2023-07-24	0	4.200	4.190	4.200	4.180	4.280	3,715,780	15,671,702	4.2176	3.750	3.741	3.750	3.732	3.822	4,161,308	3.7661	-1.41%
2023-07-21	0	4.260	4.260	4.270	4.190	4.380	5,886,989	25,056,213	4.2562	3.804	3.804	3.813	3.741	3.911	6,592,849	3.8005	0.24%
2023-07-20	0	4.250	4.240	4.250	4.230	4.290	3,573,122	15,192,330	4.2518	3.795	3.786	3.795	3.777	3.831	4,001,545	3.7966	-1.16%
2023-07-19	0	4.300	4.290	4.300	4.230	4.320	3,922,411	16,845,039	4.2946	3.840	3.831	3.840	3.777	3.857	4,392,715	3.8348	-0.46%
2023-07-18	0	4.320	4.310	4.320	4.300	4.390	6,980,525	30,358,772	4.3491	3.857	3.849	3.857	3.840	3.920	7,817,502	3.8834	-1.82%
2023-07-14	0	4.400	4.390	4.400	4.320	4.430	11,164,500	49,193,572	4.4062	3.929	3.920	3.929	3.857	3.956	12,503,142	3.9345	1.62%
2023-07-13	0	4.330	4.330	4.340	4.200	4.350	10,885,111	47,013,711	4.3191	3.866	3.866	3.875	3.750	3.884	12,190,254	3.8567	3.59%
2023-07-12	0	4.180	4.180	4.190	4.140	4.280	8,004,599	33,635,612	4.2020	3.732	3.732	3.741	3.697	3.822	8,964,364	3.7521	-2.11%
2023-07-11	0	4.270	4.260	4.270	4.170	4.280	4,317,632	18,384,149	4.2579	3.813	3.804	3.813	3.724	3.822	4,835,323	3.8021	1.18%
2023-07-10	0	4.220	4.210	4.220	4.140	4.220	8,633,249	36,173,166	4.1900	3.768	3.759	3.768	3.697	3.768	9,668,390	3.7414	1.44%
2023-07-07	0	4.160	4.160	4.170	4.110	4.190	12,399,702	51,417,436	4.1467	3.715	3.715	3.724	3.670	3.741	13,886,447	3.7027	-0.72%
2023-07-06	0	4.190	4.180	4.190	4.130	4.290	12,658,335	53,129,261	4.1972	3.741	3.732	3.741	3.688	3.831	14,176,090	3.7478	-3.01%
2023-07-05	0	4.320	4.320	4.330	4.250	4.350	8,078,000	34,919,670	4.3228	3.857	3.857	3.866	3.795	3.884	9,046,566	3.8600	-0.46%
2023-07-04	0	4.340	4.340	4.350	4.290	4.390	7,305,378	31,723,651	4.3425	3.875	3.875	3.884	3.831	3.920	8,181,305	3.8776	-0.23%
2023-07-03	0	4.350	4.350	4.360	4.300	4.410	13,502,085	58,764,719	4.3523	3.884	3.884	3.893	3.840	3.938	15,121,007	3.8863	1.40%
2023-06-30	0	4.290	4.280	4.290	4.260	4.340	6,117,782	26,293,068	4.2978	3.831	3.822	3.831	3.804	3.875	6,851,314	3.8377	0.00%
2023-06-29	0	4.290	4.280	4.290	4.240	4.330	9,945,645	42,759,573	4.2993	3.831	3.822	3.831	3.786	3.866	11,138,144	3.8390	-0.23%
2023-06-28	0	4.300	4.290	4.300	4.220	4.310	9,617,144	41,037,046	4.2671	3.840	3.831	3.840	3.768	3.849	10,770,256	3.8102	0.47%
2023-06-27	0	4.280	4.280	4.290	4.220	4.370	42,531,228	181,870,737	4.2762	3.822	3.822	3.831	3.768	3.902	47,630,793	3.8183	0.00%
2023-06-26	0	4.280	4.270	4.280	4.220	4.320	9,155,008	39,104,002	4.2713	3.822	3.813	3.822	3.768	3.857	10,252,709	3.8140	0.00%
2023-06-23	0	4.280	4.270	4.280	4.230	4.330	4,637,933	19,810,815	4.2715	3.822	3.813	3.822	3.777	3.866	5,194,029	3.8142	-1.15%
2023-06-21	0	4.330	4.320	4.330	4.290	4.500	22,163,531	96,445,298	4.3515	3.866	3.857	3.866	3.831	4.018	24,820,975	3.8856	-2.71%
2023-06-20	0	4.670	4.660	4.670	4.650	4.790	11,803,550	55,403,424	4.6938	3.974	3.965	3.974	3.957	4.076	13,870,790	3.9943	-2.30%
2023-06-19	0	4.780	4.770	4.780	4.680	4.820	9,442,400	44,940,460	4.7594	4.068	4.059	4.068	3.983	4.102	11,096,115	4.0501	-0.62%
2023-06-16	0	4.810	4.800	4.810	4.680	4.830	50,192,993	241,019,918	4.8019	4.093	4.085	4.093	3.983	4.110	58,983,650	4.0862	3.00%
2023-06-15	0	4.670	4.670	4.680	4.670	4.800	17,436,352	81,964,914	4.7008	3.974	3.974	3.983	3.974	4.085	20,490,105	4.0002	-2.10%
2023-06-14	0	4.770	4.760	4.770	4.720	4.840	11,931,198	56,926,281	4.7712	4.059	4.051	4.059	4.017	4.119	14,020,794	4.0601	-0.21%
2023-06-13	0	4.780	4.770	4.780	4.710	4.890	17,353,301	82,659,041	4.7633	4.068	4.059	4.068	4.008	4.161	20,392,508	4.0534	-1.65%
2023-06-12	0	4.860	4.840	4.860	4.810	4.940	11,420,432	55,582,243	4.8669	4.136	4.119	4.136	4.093	4.204	13,420,574	4.1416	-0.41%
2023-06-09	0	4.880	4.880	4.890	4.800	4.910	10,111,120	49,199,952	4.8659	4.153	4.153	4.161	4.085	4.178	11,881,953	4.1407	0.41%
2023-06-08	0	4.860	4.840	4.860	4.700	4.860	8,976,589	43,062,885	4.7972	4.136	4.119	4.136	4.000	4.136	10,548,723	4.0823	1.46%
2023-06-07	0	4.790	4.780	4.790	4.730	4.860	21,441,857	102,812,652	4.7950	4.076	4.068	4.076	4.025	4.136	25,197,122	4.0803	0.21%
2023-06-06	0	4.780	4.770	4.780	4.750	4.990	16,544,220	80,333,248	4.8557	4.068	4.059	4.068	4.042	4.246	19,441,727	4.1320	-0.21%
2023-06-05	0	4.790	4.790	4.800	4.750	4.920	20,735,964	99,951,607	4.8202	4.076	4.076	4.085	4.042	4.187	24,367,601	4.1018	-0.21%
2023-06-02	0	4.800	4.790	4.800	4.750	4.870	23,465,090	112,547,385	4.7964	4.085	4.076	4.085	4.042	4.144	27,574,699	4.0815	0.63%
2023-06-01	0	4.770	4.760	4.770	4.700	4.860	19,089,175	91,254,421	4.7804	4.059	4.051	4.059	4.000	4.136	22,432,398	4.0680	-1.65%
2023-05-31	0	4.850	4.840	4.850	4.710	4.860	41,045,534	198,216,347	4.8292	4.127	4.119	4.127	4.008	4.136	48,234,131	4.1095	-0.41%
2023-05-30	0	4.870	4.860	4.870	4.560	5.000	32,251,850	157,687,114	4.8892	4.144	4.136	4.144	3.880	4.255	37,900,346	4.1606	5.18%
2023-05-29	0	4.630	4.630	4.640	4.550	4.710	26,938,984	124,446,439	4.6196	3.940	3.940	3.948	3.872	4.008	31,657,000	3.9311	0.65%
2023-05-25	0	4.600	4.600	4.620	4.530	4.710	20,327,045	93,417,318	4.5957	3.914	3.914	3.931	3.855	4.008	23,887,065	3.9108	-2.13%
2023-05-24	0	4.700	4.700	4.710	4.660	4.820	18,705,918	88,095,452	4.7095	4.000	4.000	4.008	3.965	4.102	21,982,019	4.0076	-2.89%
2023-05-23	0	4.840	4.820	4.840	4.800	4.980	19,531,520	95,088,823	4.8685	4.119	4.102	4.119	4.085	4.238	22,952,214	4.1429	-2.02%
2023-05-22	0	4.940	4.930	4.940	4.850	5.000	11,686,531	57,737,426	4.9405	4.204	4.195	4.204	4.127	4.255	13,733,277	4.2042	1.65%
2023-05-19	0	4.860	4.850	4.860	4.860	4.980	17,485,357	85,951,049	4.9156	4.136	4.127	4.136	4.136	4.238	20,547,692	4.1830	-2.41%
2023-05-18	0	4.980	4.970	4.980	4.800	5.020	19,234,059	95,686,924	4.9749	4.238	4.229	4.238	4.085	4.272	22,602,657	4.2334	3.75%
2023-05-17	0	4.800	4.780	4.800	4.730	4.860	17,133,336	82,665,429	4.8248	4.085	4.068	4.085	4.025	4.136	20,134,019	4.1058	0.21%
2023-05-16	0	4.790	4.770	4.790	4.700	4.890	18,663,969	89,646,998	4.8032	4.076	4.059	4.076	4.000	4.161	21,932,723	4.0874	0.63%
2023-05-15	0	4.760	4.760	4.770	4.650	4.800	16,308,134	76,896,085	4.7152	4.051	4.051	4.059	3.957	4.085	19,164,294	4.0125	1.49%
2023-05-12	0	4.690	4.690	4.700	4.670	4.840	20,670,976	97,767,511	4.7297	3.991	3.991	4.000	3.974	4.119	24,291,231	4.0248	-3.10%
2023-05-11	0	4.840	4.830	4.840	4.790	4.930	15,383,301	74,388,013	4.8356	4.119	4.110	4.119	4.076	4.195	18,077,488	4.1150	-1.83%
2023-05-10	0	4.930	4.920	4.930	4.860	5.020	14,315,046	70,388,818	4.9171	4.195	4.187	4.195	4.136	4.272	16,822,142	4.1843	-1.40%
2023-05-09	0	5.000	4.990	5.000	4.980	5.200	15,280,930	77,194,203	5.0517	4.255	4.246	4.255	4.238	4.425	17,957,188	4.2988	-3.47%
2023-05-08	0	5.180	5.170	5.180	5.050	5.260	26,480,347	137,407,109	5.1890	4.408	4.399	4.408	4.297	4.476	31,118,039	4.4157	1.37%
2023-05-05	0	5.110	5.100	5.110	5.020	5.230	26,316,068	134,230,089	5.1007	4.348	4.340	4.348	4.272	4.451	30,924,989	4.3405	0.20%
2023-05-04	0	5.100	5.090	5.100	5.040	5.100	13,879,560	70,418,742	5.0736	4.340	4.331	4.340	4.289	4.340	16,310,386	4.3174	0.59%
2023-05-03	0	5.070	5.050	5.070	4.940	5.070	4,819,611	24,085,485	4.9974	4.314	4.297	4.314	4.204	4.314	5,663,704	4.2526	1.20%
2023-05-02	0	5.010	5.000	5.010	4.960	5.200	12,595,213	63,492,192	5.0410	4.263	4.255	4.263	4.221	4.425	14,801,102	4.2897	-1.18%
2023-04-28	0	5.070	5.060	5.070	4.880	5.100	23,262,240	116,647,711	5.0145	4.314	4.306	4.314	4.153	4.340	27,336,322	4.2671	3.47%
2023-04-27	0	4.900	4.890	4.900	4.870	4.990	23,720,280	116,550,083	4.9135	4.170	4.161	4.170	4.144	4.246	27,874,582	4.1812	-1.80%
2023-04-26	0	4.990	4.980	4.990	4.860	5.000	26,530,683	131,137,586	4.9429	4.246	4.238	4.246	4.136	4.255	31,177,191	4.2062	0.40%
2023-04-25	0	4.970	4.960	4.970	4.910	5.030	12,829,768	63,657,181	4.9617	4.229	4.221	4.229	4.178	4.280	15,076,737	4.2222	-0.40%
2023-04-24	0	4.990	4.980	4.990	4.900	5.000	18,675,109	92,420,595	4.9489	4.246	4.238	4.246	4.170	4.255	21,945,814	4.2113	0.20%
2023-04-21	0	4.980	4.960	4.980	4.930	5.180	31,181,188	157,698,374	5.0575	4.238	4.221	4.238	4.195	4.408	36,642,172	4.3037	-0.80%
2023-04-20	0	5.020	5.010	5.020	4.800	5.020	35,612,721	176,448,232	4.9546	4.272	4.263	4.272	4.085	4.272	41,849,831	4.2162	3.72%
2023-04-19	0	4.840	4.830	4.840	4.810	4.940	8,194,180	39,852,338	4.8635	4.119	4.110	4.119	4.093	4.204	9,629,285	4.1387	-2.02%
2023-04-18	0	4.940	4.930	4.940	4.830	4.940	17,370,794	85,015,435	4.8942	4.204	4.195	4.204	4.110	4.204	20,413,065	4.1648	1.44%
2023-04-17	0	4.870	4.860	4.870	4.810	4.940	18,953,653	92,057,304	4.8570	4.144	4.136	4.144	4.093	4.204	22,273,141	4.1331	-1.42%
2023-04-14	0	4.940	4.910	4.940	4.830	4.970	39,022,143	191,770,434	4.9144	4.204	4.178	4.204	4.110	4.229	45,856,369	4.1820	2.28%
2023-04-13	0	4.830	4.820	4.830	4.780	4.900	15,652,144	75,583,151	4.8289	4.110	4.102	4.110	4.068	4.170	18,393,416	4.1093	-0.82%
2023-04-12	0	4.870	4.860	4.870	4.800	4.970	37,640,307	184,063,461	4.8901	4.144	4.136	4.144	4.085	4.229	44,232,522	4.1613	0.21%
2023-04-11	0	4.860	4.830	4.860	4.600	4.920	53,724,167	261,067,767	4.8594	4.136	4.110	4.136	3.914	4.187	63,133,263	4.1352	4.52%
2023-04-06	0	4.650	4.640	4.650	4.570	4.700	30,037,230	139,244,815	4.6357	3.957	3.948	3.957	3.889	4.000	35,297,864	3.9449	1.75%
2023-04-04	0	4.570	4.570	4.580	4.400	4.600	56,387,619	255,622,340	4.5333	3.889	3.889	3.897	3.744	3.914	66,263,185	3.8577	3.63%
2023-04-03	0	4.410	4.400	4.410	4.300	4.480	32,984,590	145,497,191	4.4111	3.753	3.744	3.753	3.659	3.812	38,761,416	3.7537	3.04%
2023-03-31	0	4.280	4.270	4.280	4.050	4.310	52,535,079	221,051,476	4.2077	3.642	3.634	3.642	3.446	3.668	61,735,922	3.5806	5.42%
2023-03-30	0	4.060	4.060	4.070	4.060	4.150	14,804,754	60,543,341	4.0895	3.455	3.455	3.463	3.455	3.532	17,397,616	3.4800	-2.40%
2023-03-29	0	4.160	4.150	4.160	4.110	4.200	14,959,605	62,117,044	4.1523	3.540	3.532	3.540	3.497	3.574	17,579,587	3.5335	0.24%
2023-03-28	0	4.150	4.130	4.150	4.080	4.190	9,846,750	40,865,162	4.1501	3.532	3.514	3.532	3.472	3.566	11,571,282	3.5316	1.22%
2023-03-27	0	4.100	4.100	4.110	4.070	4.170	8,630,800	35,432,838	4.1054	3.489	3.489	3.497	3.463	3.549	10,142,374	3.4935	-0.24%
2023-03-24	0	4.110	4.110	4.120	4.080	4.210	15,301,269	62,997,649	4.1172	3.497	3.497	3.506	3.472	3.583	17,981,089	3.5036	-2.38%
2023-03-23	0	4.210	4.190	4.210	4.120	4.240	15,108,900	63,485,928	4.2019	3.583	3.566	3.583	3.506	3.608	17,755,029	3.5757	0.24%
2023-03-22	0	4.200	4.180	4.200	4.160	4.250	9,591,809	40,278,880	4.1993	3.574	3.557	3.574	3.540	3.617	11,271,691	3.5735	0.24%
2023-03-21	0	4.190	4.180	4.190	4.140	4.240	14,308,522	59,954,591	4.1901	3.566	3.557	3.566	3.523	3.608	16,814,475	3.5657	0.72%
2023-03-20	0	4.160	4.150	4.160	4.090	4.350	28,108,756	117,968,835	4.1969	3.540	3.532	3.540	3.480	3.702	33,031,643	3.5714	-1.89%
2023-03-17	0	4.240	4.230	4.240	4.130	4.330	36,203,869	154,128,036	4.2572	3.608	3.600	3.608	3.514	3.685	42,544,511	3.6227	2.42%
2023-03-16	0	4.140	4.140	4.150	4.090	4.200	21,768,374	89,977,995	4.1334	3.523	3.523	3.532	3.480	3.574	25,580,825	3.5174	-1.66%
2023-03-15	0	4.210	4.210	4.220	4.100	4.270	24,982,705	104,930,658	4.2001	3.583	3.583	3.591	3.489	3.634	29,358,104	3.5742	2.43%
2023-03-14	0	4.110	4.110	4.120	4.060	4.280	38,823,878	161,710,548	4.1652	3.497	3.497	3.506	3.455	3.642	45,623,381	3.5445	-3.29%
2023-03-13	0	4.250	4.230	4.250	4.080	4.290	26,887,530	112,880,878	4.1983	3.617	3.600	3.617	3.472	3.651	31,596,535	3.5726	2.66%
2023-03-10	0	4.140	4.120	4.140	4.070	4.230	43,987,229	181,679,011	4.1303	3.523	3.506	3.523	3.463	3.600	51,691,026	3.5147	-2.82%
2023-03-09	0	4.260	4.260	4.270	4.210	4.390	34,719,090	149,843,686	4.3159	3.625	3.625	3.634	3.583	3.736	40,799,692	3.6727	-0.47%
2023-03-08	0	4.280	4.280	4.290	4.190	4.330	34,690,866	148,492,142	4.2804	3.642	3.642	3.651	3.566	3.685	40,766,525	3.6425	0.71%
2023-03-07	0	4.250	4.240	4.250	4.190	4.420	74,762,874	321,043,297	4.2942	3.617	3.608	3.617	3.566	3.761	87,856,629	3.6542	-0.23%
2023-03-06	0	4.260	4.260	4.290	4.150	4.340	70,368,709	299,113,902	4.2507	3.625	3.625	3.651	3.532	3.693	82,692,883	3.6172	1.43%
2023-03-03	0	4.200	4.190	4.200	3.920	4.300	131,485,648	545,933,432	4.1520	3.574	3.566	3.574	3.336	3.659	154,513,667	3.5332	6.60%
2023-03-02	0	3.940	3.920	3.940	3.700	3.940	60,356,728	233,309,712	3.8655	3.353	3.336	3.353	3.149	3.353	70,927,432	3.2894	6.20%
2023-03-01	0	3.710	3.700	3.710	3.580	3.720	24,766,350	91,242,068	3.6841	3.157	3.149	3.157	3.046	3.166	29,103,857	3.1351	3.34%
2023-02-28	0	3.590	3.590	3.600	3.580	3.640	22,194,215	80,100,551	3.6091	3.055	3.055	3.063	3.046	3.098	26,081,246	3.0712	-0.28%
2023-02-27	0	3.600	3.590	3.600	3.530	3.610	7,992,660	28,699,779	3.5908	3.063	3.055	3.063	3.004	3.072	9,392,472	3.0556	-0.28%
2023-02-24	0	3.610	3.600	3.610	3.540	3.640	12,319,200	44,140,076	3.5830	3.072	3.063	3.072	3.012	3.098	14,476,749	3.0490	-0.28%
2023-02-23	0	3.620	3.610	3.620	3.600	3.690	6,572,952	23,958,037	3.6449	3.080	3.072	3.080	3.063	3.140	7,724,120	3.1017	0.00%
2023-02-22	0	3.620	3.610	3.620	3.600	3.680	12,845,345	46,757,299	3.6400	3.080	3.072	3.080	3.063	3.132	15,095,042	3.0975	0.00%
2023-02-21	0	3.620	3.610	3.620	3.610	3.700	7,830,323	28,540,140	3.6448	3.080	3.072	3.080	3.072	3.149	9,201,703	3.1016	-1.36%
2023-02-20	0	3.670	3.660	3.670	3.600	3.700	12,888,500	47,181,820	3.6608	3.123	3.115	3.123	3.063	3.149	15,145,755	3.1152	1.94%
2023-02-17	0	3.600	3.570	3.600	3.560	3.610	15,285,000	54,686,984	3.5778	3.063	3.038	3.063	3.029	3.072	17,961,971	3.0446	1.69%
2023-02-16	0	3.540	3.540	3.550	3.500	3.600	10,351,604	36,855,260	3.5603	3.012	3.012	3.021	2.978	3.063	12,164,554	3.0297	-1.67%
2023-02-15	0	3.600	3.580	3.600	3.560	3.670	9,253,516	33,310,520	3.5998	3.063	3.046	3.063	3.029	3.123	10,874,150	3.0633	-1.37%
2023-02-14	0	3.650	3.640	3.650	3.620	3.680	9,155,750	33,443,520	3.6527	3.106	3.098	3.106	3.080	3.132	10,759,262	3.1083	0.00%
2023-02-13	0	3.650	3.640	3.650	3.570	3.670	12,829,382	46,664,575	3.6373	3.106	3.098	3.106	3.038	3.123	15,076,283	3.0952	1.67%
2023-02-10	0	3.590	3.590	3.600	3.540	3.590	14,965,811	53,496,735	3.5746	3.055	3.055	3.063	3.012	3.055	17,586,880	3.0419	1.41%
2023-02-09	0	3.540	3.540	3.560	3.520	3.560	5,949,702	21,070,580	3.5415	3.012	3.012	3.029	2.995	3.029	6,991,716	3.0136	-0.56%
2023-02-08	0	3.560	3.540	3.560	3.510	3.570	4,869,034	17,244,951	3.5418	3.029	3.012	3.029	2.987	3.038	5,721,783	3.0139	0.28%
2023-02-07	0	3.550	3.540	3.550	3.500	3.570	7,206,790	25,527,010	3.5421	3.021	3.012	3.021	2.978	3.038	8,468,967	3.0142	0.57%
2023-02-06	0	3.530	3.510	3.530	3.410	3.540	9,906,063	34,753,935	3.5083	3.004	2.987	3.004	2.902	3.012	11,640,982	2.9855	-0.84%
2023-02-03	0	3.560	3.540	3.560	3.510	3.580	7,349,581	26,034,102	3.5423	3.029	3.012	3.029	2.987	3.046	8,636,766	3.0143	0.28%
2023-02-02	0	3.550	3.550	3.560	3.550	3.630	7,270,560	25,997,096	3.5757	3.021	3.021	3.029	3.021	3.089	8,543,905	3.0428	-0.56%
2023-02-01	0	3.570	3.560	3.570	3.510	3.570	7,606,775	27,042,788	3.5551	3.038	3.029	3.038	2.987	3.038	8,939,004	3.0253	0.56%
2023-01-31	0	3.550	3.540	3.550	3.510	3.590	11,830,120	41,954,050	3.5464	3.021	3.012	3.021	2.987	3.055	13,902,013	3.0178	0.28%
2023-01-30	0	3.540	3.540	3.550	3.510	3.580	15,545,570	55,396,056	3.5635	3.012	3.012	3.021	2.987	3.046	18,268,177	3.0324	-0.84%
2023-01-27	0	3.570	3.560	3.570	3.540	3.580	7,264,200	25,902,864	3.5658	3.038	3.029	3.038	3.012	3.046	8,536,431	3.0344	0.00%
2023-01-26	0	3.570	3.560	3.570	3.530	3.590	6,508,533	23,145,809	3.5562	3.038	3.029	3.038	3.004	3.055	7,648,419	3.0262	0.56%
2023-01-20	0	3.550	3.530	3.550	3.420	3.550	10,001,102	35,242,733	3.5239	3.021	3.004	3.021	2.910	3.021	11,752,666	2.9987	2.60%
2023-01-19	0	3.460	3.440	3.460	3.380	3.460	7,095,325	24,292,762	3.4238	2.944	2.927	2.944	2.876	2.944	8,337,980	2.9135	-0.29%
2023-01-18	0	3.470	3.450	3.470	3.420	3.480	5,674,760	19,594,181	3.4529	2.953	2.936	2.953	2.910	2.961	6,668,621	2.9383	0.58%
2023-01-17	0	3.450	3.430	3.450	3.410	3.460	6,053,799	20,822,834	3.4396	2.936	2.919	2.936	2.902	2.944	7,114,044	2.9270	0.00%
2023-01-16	0	3.450	3.440	3.450	3.410	3.480	8,520,000	29,411,268	3.4520	2.936	2.927	2.936	2.902	2.961	10,012,168	2.9376	0.58%
2023-01-13	0	3.430	3.420	3.430	3.370	3.450	13,026,276	44,686,024	3.4305	2.919	2.910	2.919	2.868	2.936	15,307,661	2.9192	1.18%
2023-01-12	0	3.390	3.370	3.390	3.310	3.390	16,134,716	54,328,269	3.3672	2.885	2.868	2.885	2.817	2.885	18,960,504	2.8653	2.11%
2023-01-11	0	3.320	3.310	3.320	3.310	3.360	10,818,709	36,029,534	3.3303	2.825	2.817	2.825	2.817	2.859	12,713,467	2.8340	-0.90%
2023-01-10	0	3.350	3.340	3.350	3.300	3.360	11,334,450	37,906,526	3.3444	2.851	2.842	2.851	2.808	2.859	13,319,533	2.8459	0.30%
2023-01-09	0	3.340	3.330	3.340	3.300	3.370	13,111,846	43,696,767	3.3326	2.842	2.834	2.842	2.808	2.868	15,408,217	2.8359	0.30%
2023-01-06	0	3.330	3.310	3.330	3.240	3.330	15,259,546	50,304,292	3.2966	2.834	2.817	2.834	2.757	2.834	17,932,059	2.8053	2.78%
2023-01-05	0	3.240	3.230	3.240	3.190	3.280	20,382,854	66,074,651	3.2417	2.757	2.749	2.757	2.715	2.791	23,952,649	2.7586	1.57%
2023-01-04	0	3.190	3.180	3.190	3.170	3.200	9,757,676	31,077,673	3.1849	2.715	2.706	2.715	2.698	2.723	11,466,607	2.7103	0.63%
2023-01-03	0	3.170	3.160	3.170	3.090	3.180	7,322,124	23,068,224	3.1505	2.698	2.689	2.698	2.629	2.706	8,604,500	2.6809	0.63%
2022-12-30	0	3.150	3.140	3.150	3.070	3.170	18,078,905	56,318,907	3.1152	2.681	2.672	2.681	2.612	2.698	21,245,193	2.6509	0.96%
2022-12-29	0	3.120	3.110	3.120	3.060	3.140	10,880,000	33,680,539	3.0956	2.655	2.646	2.655	2.604	2.672	12,785,492	2.6343	-0.64%
2022-12-28	0	3.140	3.140	3.150	3.100	3.160	12,996,240	40,734,216	3.1343	2.672	2.672	2.681	2.638	2.689	15,272,364	2.6672	0.96%
2022-12-23	0	3.110	3.110	3.140	3.100	3.150	7,112,000	22,203,719	3.1220	2.646	2.646	2.672	2.638	2.681	8,357,575	2.6567	-1.89%
2022-12-22	0	3.170	3.160	3.170	3.100	3.200	9,930,616	31,344,454	3.1563	2.698	2.689	2.698	2.638	2.723	11,669,836	2.6859	0.32%
2022-12-21	0	3.160	3.150	3.160	3.140	3.190	6,239,000	19,730,914	3.1625	2.689	2.681	2.689	2.672	2.715	7,331,681	2.6912	-0.32%
2022-12-20	0	3.170	3.160	3.170	3.120	3.180	4,947,100	15,624,403	3.1583	2.698	2.689	2.698	2.655	2.706	5,813,521	2.6876	0.00%
2022-12-19	0	3.170	3.160	3.170	3.130	3.240	7,041,807	22,291,445	3.1656	2.698	2.689	2.698	2.664	2.757	8,275,089	2.6938	-2.16%
2022-12-16	0	3.240	3.240	3.250	3.160	3.260	15,222,365	49,238,559	3.2346	2.757	2.757	2.766	2.689	2.774	17,888,366	2.7525	0.62%
2022-12-15	0	3.220	3.220	3.230	3.160	3.240	14,048,243	45,101,878	3.2105	2.740	2.740	2.749	2.689	2.757	16,508,612	2.7320	0.94%
2022-12-14	0	3.190	3.190	3.200	3.140	3.200	5,707,038	18,119,548	3.1749	2.715	2.715	2.723	2.672	2.723	6,706,552	2.7018	0.63%
2022-12-13	0	3.170	3.170	3.180	3.120	3.190	6,685,323	21,118,655	3.1590	2.698	2.698	2.706	2.655	2.715	7,856,171	2.6882	0.32%
2022-12-12	0	3.160	3.150	3.160	3.130	3.200	9,678,902	30,511,606	3.1524	2.689	2.681	2.689	2.664	2.723	11,374,037	2.6826	-0.32%
2022-12-09	0	3.170	3.170	3.180	3.150	3.220	18,890,500	60,062,295	3.1795	2.698	2.698	2.706	2.681	2.740	22,198,928	2.7056	-0.94%
2022-12-08	0	3.200	3.190	3.200	3.130	3.210	21,430,240	68,108,344	3.1781	2.723	2.715	2.723	2.664	2.732	25,183,471	2.7045	2.89%
2022-12-07	0	3.110	3.100	3.110	3.110	3.210	13,577,115	42,890,400	3.1590	2.646	2.638	2.646	2.646	2.732	15,954,972	2.6882	-0.96%
2022-12-06	0	3.140	3.130	3.140	3.090	3.210	24,544,380	77,122,851	3.1422	2.672	2.664	2.672	2.629	2.732	28,843,012	2.6739	-1.57%
2022-12-05	0	3.190	3.190	3.200	3.090	3.250	29,403,251	94,057,447	3.1989	2.715	2.715	2.723	2.629	2.766	34,552,852	2.7221	3.24%
2022-12-02	0	3.090	3.090	3.110	3.070	3.130	7,283,317	22,558,834	3.0973	2.629	2.629	2.646	2.612	2.664	8,558,896	2.6357	-1.28%
2022-12-01	0	3.130	3.120	3.130	3.100	3.210	10,005,586	31,572,701	3.1555	2.664	2.655	2.664	2.638	2.732	11,757,936	2.6852	-2.19%
2022-11-30	0	3.200	3.170	3.200	3.070	3.200	29,282,905	92,441,503	3.1568	2.723	2.698	2.723	2.612	2.723	34,411,429	2.6864	3.23%
2022-11-29	0	3.100	3.100	3.110	3.020	3.110	13,336,242	41,015,914	3.0755	2.638	2.638	2.646	2.570	2.646	15,671,913	2.6172	0.98%
2022-11-28	0	3.070	3.050	3.070	2.950	3.070	11,937,682	36,116,288	3.0254	2.612	2.595	2.612	2.510	2.612	14,028,413	2.5745	0.33%
2022-11-25	0	3.060	3.060	3.070	2.990	3.090	20,342,100	62,162,682	3.0559	2.604	2.604	2.612	2.544	2.629	23,904,757	2.6004	1.32%
2022-11-24	0	3.020	3.010	3.020	2.980	3.050	10,897,030	32,957,932	3.0245	2.570	2.561	2.570	2.536	2.595	12,805,505	2.5737	0.00%
2022-11-23	0	3.020	3.010	3.020	2.980	3.040	17,884,445	53,944,714	3.0163	2.570	2.561	2.570	2.536	2.587	21,016,675	2.5668	2.03%
2022-11-22	0	2.960	2.950	2.960	2.830	3.070	24,068,218	71,815,653	2.9838	2.519	2.510	2.519	2.408	2.612	28,283,457	2.5391	3.50%
2022-11-21	0	2.860	2.850	2.860	2.830	2.900	3,451,139	9,844,921	2.8527	2.434	2.425	2.434	2.408	2.468	4,055,562	2.4275	-1.38%
2022-11-18	0	2.900	2.890	2.900	2.870	2.910	4,209,300	12,162,911	2.8895	2.468	2.459	2.468	2.442	2.476	4,946,505	2.4589	0.00%
2022-11-17	0	2.900	2.900	2.910	2.830	2.910	6,810,147	19,493,762	2.8625	2.468	2.468	2.476	2.408	2.476	8,002,857	2.4359	0.69%
2022-11-16	0	2.880	2.880	2.890	2.840	2.930	8,522,502	24,560,195	2.8818	2.451	2.451	2.459	2.417	2.493	10,015,109	2.4523	-1.37%
2022-11-15	0	2.920	2.910	2.920	2.840	2.920	8,305,187	24,035,969	2.8941	2.485	2.476	2.485	2.417	2.485	9,759,734	2.4628	2.46%
2022-11-14	0	2.850	2.850	2.860	2.790	2.890	12,349,528	35,339,650	2.8616	2.425	2.425	2.434	2.374	2.459	14,512,389	2.4351	2.15%
2022-11-11	0	2.790	2.790	2.800	2.730	2.820	17,403,952	48,510,343	2.7873	2.374	2.374	2.383	2.323	2.400	20,452,030	2.3719	3.33%
2022-11-10	0	2.700	2.700	2.710	2.660	2.720	6,773,620	18,256,095	2.6952	2.298	2.298	2.306	2.264	2.315	7,959,932	2.2935	-1.82%
2022-11-09	0	2.750	2.740	2.750	2.690	2.770	11,621,000	31,823,078	2.7384	2.340	2.332	2.340	2.289	2.357	13,656,269	2.3303	1.10%
2022-11-08	0	2.720	2.720	2.730	2.680	2.760	9,964,000	27,151,200	2.7249	2.315	2.315	2.323	2.281	2.349	11,709,066	2.3188	0.37%
2022-11-07	0	2.710	2.700	2.710	2.620	2.720	12,489,853	33,609,388	2.6909	2.306	2.298	2.306	2.230	2.315	14,677,290	2.2899	2.26%
2022-11-04	0	2.650	2.650	2.660	2.580	2.700	20,117,935	53,557,709	2.6622	2.255	2.255	2.264	2.195	2.298	23,641,332	2.2654	2.71%
2022-11-03	0	2.580	2.570	2.580	2.490	2.620	16,764,322	42,816,214	2.5540	2.195	2.187	2.195	2.119	2.230	19,700,377	2.1734	1.98%
2022-11-02	0	2.530	2.530	2.550	2.450	2.580	5,637,600	14,235,833	2.5252	2.153	2.153	2.170	2.085	2.195	6,624,953	2.1488	2.43%
2022-11-01	0	2.470	2.470	2.480	2.370	2.500	13,235,000	32,333,813	2.4431	2.102	2.102	2.110	2.017	2.127	15,552,940	2.0790	3.78%
2022-10-31	0	2.380	2.380	2.400	2.370	2.480	11,822,200	28,476,186	2.4087	2.025	2.025	2.042	2.017	2.110	13,892,706	2.0497	-2.46%
2022-10-28	0	2.440	2.430	2.440	2.420	2.520	6,604,124	16,202,884	2.4534	2.076	2.068	2.076	2.059	2.144	7,760,751	2.0878	-2.79%
2022-10-27	0	2.510	2.510	2.520	2.500	2.540	8,372,968	21,090,563	2.5189	2.136	2.136	2.144	2.127	2.161	9,839,386	2.1435	1.21%
2022-10-26	0	2.480	2.480	2.490	2.440	2.510	9,561,730	23,802,321	2.4893	2.110	2.110	2.119	2.076	2.136	11,236,344	2.1183	0.00%
2022-10-25	0	2.480	2.480	2.490	2.460	2.550	13,597,115	33,873,447	2.4912	2.110	2.110	2.119	2.093	2.170	15,978,475	2.1199	-1.59%
2022-10-24	0	2.520	2.520	2.530	2.490	2.640	14,638,684	37,046,688	2.5307	2.144	2.144	2.153	2.119	2.247	17,202,461	2.1536	-4.55%
2022-10-21	0	2.640	2.640	2.650	2.590	2.650	5,245,107	13,813,754	2.6336	2.247	2.247	2.255	2.204	2.255	6,163,720	2.2411	0.76%
2022-10-20	0	2.620	2.610	2.620	2.560	2.630	6,643,043	17,284,550	2.6019	2.230	2.221	2.230	2.178	2.238	7,806,486	2.2141	0.38%
2022-10-19	0	2.610	2.600	2.610	2.580	2.640	7,120,953	18,582,230	2.6095	2.221	2.213	2.221	2.195	2.247	8,368,096	2.2206	0.38%
2022-10-18	0	2.600	2.590	2.600	2.500	2.630	10,916,201	28,085,862	2.5729	2.213	2.204	2.213	2.127	2.238	12,828,033	2.1894	4.00%
2022-10-17	0	2.500	2.500	2.510	2.460	2.520	4,057,000	10,112,515	2.4926	2.127	2.127	2.136	2.093	2.144	4,767,531	2.1211	0.40%
2022-10-14	0	2.490	2.480	2.490	2.430	2.510	6,943,129	17,262,258	2.4862	2.119	2.110	2.119	2.068	2.136	8,159,129	2.1157	1.63%
2022-10-13	0	2.450	2.450	2.460	2.420	2.500	5,477,269	13,445,969	2.4549	2.085	2.085	2.093	2.059	2.127	6,436,542	2.0890	-0.81%
2022-10-12	0	2.470	2.470	2.480	2.450	2.540	6,644,984	16,475,602	2.4794	2.102	2.102	2.110	2.085	2.161	7,808,767	2.1099	-0.80%
2022-10-11	0	2.490	2.490	2.500	2.490	2.550	6,329,218	15,852,553	2.5047	2.119	2.119	2.127	2.119	2.170	7,437,699	2.1314	-1.58%
2022-10-10	0	2.530	2.530	2.540	2.500	2.570	8,189,973	20,709,917	2.5287	2.153	2.153	2.161	2.127	2.187	9,624,341	2.1518	-1.94%
2022-10-07	0	2.580	2.570	2.580	2.560	2.620	2,054,000	5,296,330	2.5785	2.195	2.187	2.195	2.178	2.230	2,413,732	2.1942	-1.15%
2022-10-06	0	2.610	2.610	2.620	2.580	2.660	3,955,100	10,376,070	2.6235	2.221	2.221	2.230	2.195	2.264	4,647,785	2.2325	-0.38%
2022-10-05	0	2.620	2.620	2.630	2.570	2.640	4,268,595	11,159,311	2.6143	2.230	2.230	2.238	2.187	2.247	5,016,184	2.2247	3.97%
2022-10-03	0	2.520	2.510	2.520	2.480	2.560	3,857,277	9,687,212	2.5114	2.144	2.136	2.144	2.110	2.178	4,532,829	2.1371	-0.79%
2022-09-30	0	2.540	2.530	2.540	2.490	2.580	18,993,853	48,125,449	2.5337	2.161	2.153	2.161	2.119	2.195	22,320,382	2.1561	-1.55%
2022-09-29	0	2.580	2.570	2.580	2.550	2.660	9,833,973	25,482,066	2.5912	2.195	2.187	2.195	2.170	2.264	11,556,267	2.2050	-1.90%
2022-09-28	0	2.630	2.620	2.630	2.600	2.710	16,101,969	42,608,493	2.6462	2.238	2.230	2.238	2.213	2.306	18,922,022	2.2518	-2.59%
2022-09-27	0	2.700	2.700	2.710	2.690	2.730	8,982,000	24,302,390	2.7057	2.298	2.298	2.306	2.289	2.323	10,555,082	2.3024	-0.74%
2022-09-26	0	2.720	2.710	2.720	2.690	2.750	7,754,634	21,081,508	2.7186	2.315	2.306	2.315	2.289	2.340	9,112,758	2.3134	-0.73%
2022-09-23	0	2.740	2.730	2.740	2.690	2.760	8,220,100	22,430,779	2.7288	2.332	2.323	2.332	2.289	2.349	9,659,745	2.3221	0.37%
2022-09-22	0	2.730	2.720	2.730	2.690	2.760	12,713,568	34,489,944	2.7128	2.323	2.315	2.323	2.289	2.349	14,940,186	2.3085	-1.09%
2022-09-21	0	2.760	2.760	2.780	2.750	2.790	6,377,162	17,639,240	2.7660	2.349	2.349	2.366	2.340	2.374	7,494,040	2.3538	-1.43%
2022-09-20	0	2.800	2.800	2.810	2.750	2.830	5,348,741	15,000,785	2.8045	2.383	2.383	2.391	2.340	2.408	6,285,504	2.3866	0.72%
2022-09-19	0	2.780	2.780	2.790	2.770	2.840	5,687,143	15,901,744	2.7961	2.366	2.366	2.374	2.357	2.417	6,683,173	2.3794	-1.42%
2022-09-16	0	2.820	2.820	2.830	2.810	2.850	12,210,593	34,477,591	2.8236	2.400	2.400	2.408	2.391	2.425	14,349,121	2.4028	0.00%
2022-09-15	0	2.820	2.820	2.840	2.820	2.870	6,647,855	18,867,998	2.8382	2.400	2.400	2.417	2.400	2.442	7,812,141	2.4152	-1.05%
2022-09-14	0	2.850	2.840	2.850	2.840	2.900	7,543,301	21,559,074	2.8580	2.425	2.417	2.425	2.417	2.468	8,864,413	2.4321	-2.06%
2022-09-13	0	2.910	2.900	2.910	2.890	2.930	5,032,293	14,645,232	2.9103	2.476	2.468	2.476	2.459	2.493	5,913,634	2.4765	0.34%
2022-09-09	0	2.900	2.890	2.900	2.880	2.900	4,238,080	12,268,161	2.8947	2.468	2.459	2.468	2.451	2.468	4,980,325	2.4633	0.35%
2022-09-08	0	2.890	2.880	2.890	2.880	2.920	5,355,555	15,526,883	2.8992	2.459	2.451	2.459	2.451	2.485	6,293,512	2.4671	0.00%
2022-09-07	0	2.890	2.880	2.890	2.860	2.920	3,810,212	11,009,068	2.8894	2.459	2.451	2.459	2.434	2.485	4,477,522	2.4587	0.00%
2022-09-06	0	2.890	2.880	2.890	2.860	2.910	2,633,057	7,606,874	2.8890	2.459	2.451	2.459	2.434	2.476	3,094,203	2.4584	0.35%
2022-09-05	0	2.880	2.870	2.880	2.850	2.930	3,754,385	10,789,760	2.8739	2.451	2.442	2.451	2.425	2.493	4,411,917	2.4456	0.00%
2022-09-02	0	2.880	2.880	2.890	2.860	2.910	4,358,496	12,542,163	2.8776	2.451	2.451	2.459	2.434	2.476	5,121,830	2.4488	-1.03%
2022-09-01	0	2.910	2.900	2.910	2.900	2.940	6,331,450	18,446,960	2.9135	2.476	2.468	2.476	2.468	2.502	7,440,322	2.4793	-1.02%
2022-08-31	0	2.940	2.930	2.940	2.840	2.940	13,634,200	39,800,710	2.9192	2.502	2.493	2.502	2.417	2.502	16,022,055	2.4841	1.73%
2022-08-30	0	2.890	2.880	2.890	2.810	2.890	4,295,456	12,328,485	2.8701	2.459	2.451	2.459	2.391	2.459	5,047,750	2.4424	0.70%
2022-08-29	0	2.870	2.870	2.880	2.820	2.890	5,683,468	16,294,582	2.8670	2.442	2.442	2.451	2.400	2.459	6,678,854	2.4397	0.35%
2022-08-26	0	2.860	2.850	2.860	2.830	2.870	6,569,500	18,697,145	2.8461	2.434	2.425	2.434	2.408	2.442	7,720,063	2.4219	1.42%
2022-08-25	0	2.820	2.820	2.830	2.780	2.840	4,959,900	14,000,262	2.8227	2.400	2.400	2.408	2.366	2.417	5,828,563	2.4020	-0.35%
2022-08-24	0	2.830	2.830	2.840	2.820	2.890	6,355,000	18,054,230	2.8409	2.408	2.408	2.417	2.400	2.459	7,467,996	2.4175	-2.08%
2022-08-23	0	2.890	2.880	2.890	2.870	2.910	4,311,315	12,466,747	2.8916	2.459	2.451	2.459	2.442	2.476	5,066,386	2.4607	-0.69%
2022-08-22	0	2.910	2.910	2.920	2.860	2.930	6,893,000	20,027,460	2.9055	2.476	2.476	2.485	2.434	2.493	8,100,220	2.4725	1.04%
2022-08-19	0	2.880	2.880	2.890	2.850	2.900	3,237,296	9,345,128	2.8867	2.451	2.451	2.459	2.425	2.468	3,804,267	2.4565	0.35%
2022-08-18	0	2.870	2.870	2.880	2.820	2.890	4,819,336	13,808,592	2.8652	2.442	2.442	2.451	2.400	2.459	5,663,381	2.4382	-0.69%
2022-08-17	0	2.890	2.890	2.900	2.860	2.900	2,860,075	8,255,693	2.8865	2.459	2.459	2.468	2.434	2.468	3,360,980	2.4563	-0.34%
2022-08-16	0	2.900	2.890	2.900	2.870	2.900	3,658,165	10,574,671	2.8907	2.468	2.459	2.468	2.442	2.468	4,298,846	2.4599	0.69%
2022-08-15	0	2.880	2.870	2.880	2.860	2.890	2,099,750	6,037,006	2.8751	2.451	2.442	2.451	2.434	2.459	2,467,494	2.4466	0.00%
2022-08-12	0	2.880	2.880	2.890	2.850	2.900	7,691,431	22,089,431	2.8720	2.451	2.451	2.459	2.425	2.468	9,038,486	2.4439	0.35%
2022-08-11	0	2.870	2.860	2.870	2.840	2.880	3,895,107	11,138,938	2.8597	2.442	2.434	2.442	2.417	2.451	4,577,285	2.4335	1.41%
2022-08-10	0	2.830	2.820	2.830	2.810	2.850	2,686,000	7,584,740	2.8238	2.408	2.400	2.408	2.391	2.425	3,156,418	2.4030	-0.70%
2022-08-09	0	2.850	2.850	2.860	2.840	2.880	1,386,943	3,961,031	2.8559	2.425	2.425	2.434	2.417	2.451	1,629,848	2.4303	0.00%
2022-08-08	0	2.850	2.840	2.850	2.820	2.870	2,205,100	6,285,021	2.8502	2.425	2.417	2.425	2.400	2.442	2,591,295	2.4254	0.35%
2022-08-05	0	2.840	2.830	2.840	2.800	2.860	6,034,494	17,095,906	2.8330	2.417	2.408	2.417	2.383	2.434	7,091,358	2.4108	1.07%
2022-08-04	0	2.810	2.800	2.810	2.790	2.840	3,843,186	10,786,840	2.8067	2.391	2.383	2.391	2.374	2.417	4,516,271	2.3884	0.00%
2022-08-03	0	2.810	2.810	2.820	2.800	2.840	6,240,653	17,546,436	2.8116	2.391	2.391	2.400	2.383	2.417	7,333,623	2.3926	-0.35%
2022-08-02	0	2.820	2.820	2.830	2.770	2.900	11,167,400	31,350,483	2.8073	2.400	2.400	2.408	2.357	2.468	13,123,226	2.3889	-2.42%
2022-08-01	0	2.890	2.880	2.890	2.860	2.920	8,696,990	25,106,449	2.8868	2.459	2.451	2.459	2.434	2.485	10,220,156	2.4566	-1.03%
2022-07-29	0	2.920	2.910	2.920	2.890	2.960	11,579,896	33,838,881	2.9222	2.485	2.476	2.485	2.459	2.519	13,607,966	2.4867	-0.34%
2022-07-28	0	2.930	2.920	2.930	2.870	2.950	8,147,549	23,751,187	2.9151	2.493	2.485	2.493	2.442	2.510	9,574,487	2.4807	0.69%
2022-07-27	0	2.910	2.900	2.910	2.880	2.930	6,169,674	17,891,473	2.8999	2.476	2.468	2.476	2.451	2.493	7,250,213	2.4677	-0.34%
2022-07-26	0	2.920	2.910	2.920	2.900	2.950	8,241,055	24,041,674	2.9173	2.485	2.476	2.485	2.468	2.510	9,684,370	2.4825	-0.68%
2022-07-25	0	2.940	2.930	2.940	2.920	2.950	3,170,410	9,294,176	2.9315	2.502	2.493	2.502	2.485	2.510	3,725,667	2.4946	-0.34%
2022-07-22	0	2.950	2.940	2.950	2.930	2.980	3,038,168	8,976,178	2.9545	2.510	2.502	2.510	2.493	2.536	3,570,264	2.5141	-0.67%
2022-07-21	0	2.970	2.970	2.980	2.940	3.000	12,022,454	35,753,290	2.9739	2.527	2.527	2.536	2.502	2.553	14,128,032	2.5307	1.02%
2022-07-20	0	2.940	2.940	2.950	2.930	2.970	4,000,724	11,819,264	2.9543	2.502	2.502	2.510	2.493	2.527	4,701,399	2.5140	0.00%
2022-07-19	0	2.940	2.930	2.940	2.920	2.950	4,323,016	12,691,955	2.9359	2.502	2.493	2.502	2.485	2.510	5,080,137	2.4983	-0.34%
2022-07-18	0	2.950	2.940	2.950	2.880	2.950	7,147,805	20,935,759	2.9290	2.510	2.502	2.510	2.451	2.510	8,399,651	2.4925	1.72%
2022-07-15	0	2.900	2.890	2.900	2.890	2.950	7,176,000	20,870,295	2.9083	2.468	2.459	2.468	2.459	2.510	8,432,784	2.4749	-2.03%
2022-07-14	0	2.960	2.950	2.960	2.910	2.960	9,470,859	27,790,491	2.9343	2.519	2.510	2.519	2.476	2.519	11,129,558	2.4970	0.68%
2022-07-13	0	2.940	2.940	2.950	2.910	2.980	7,380,412	21,686,073	2.9383	2.502	2.502	2.510	2.476	2.536	8,672,996	2.5004	0.00%
2022-07-12	0	2.940	2.930	2.940	2.910	2.970	5,232,236	15,359,193	2.9355	2.502	2.493	2.502	2.476	2.527	6,148,595	2.4980	-0.34%
2022-07-11	0	2.950	2.940	2.950	2.920	2.990	3,854,490	11,354,503	2.9458	2.510	2.502	2.510	2.485	2.544	4,529,554	2.5068	-0.67%
2022-07-08	0	2.970	2.960	2.970	2.890	2.980	14,150,707	41,786,874	2.9530	2.527	2.519	2.527	2.459	2.536	16,629,021	2.5129	3.48%
2022-07-07	0	2.870	2.870	2.880	2.850	2.890	5,135,132	14,736,051	2.8697	2.442	2.442	2.451	2.425	2.459	6,034,484	2.4420	-0.35%
2022-07-06	0	2.880	2.870	2.880	2.850	2.930	9,249,525	26,639,906	2.8801	2.451	2.442	2.451	2.425	2.493	10,869,460	2.4509	-1.37%
2022-07-05	0	2.920	2.920	2.930	2.900	2.970	8,047,307	23,531,122	2.9241	2.485	2.485	2.493	2.468	2.527	9,456,689	2.4883	-1.02%
2022-07-04	0	2.950	2.940	2.950	2.890	2.950	7,130,798	20,788,981	2.9154	2.510	2.502	2.510	2.459	2.510	8,379,666	2.4809	1.03%
2022-06-30	0	2.920	2.920	2.930	2.900	2.980	18,218,384	53,401,480	2.9312	2.485	2.485	2.493	2.468	2.536	21,409,099	2.4943	-2.01%
2022-06-29	0	2.980	2.970	2.980	2.950	3.010	7,900,100	23,583,727	2.9852	2.536	2.527	2.536	2.510	2.561	9,283,701	2.5403	-0.67%
2022-06-28	0	3.000	2.990	3.000	2.900	3.010	11,226,534	33,384,319	2.9737	2.553	2.544	2.553	2.468	2.561	13,192,717	2.5305	3.45%
2022-06-27	0	2.900	2.900	2.910	2.890	2.930	11,840,472	34,426,369	2.9075	2.468	2.468	2.476	2.459	2.493	13,914,178	2.4742	0.69%
2022-06-24	0	2.880	2.880	2.890	2.860	2.920	18,982,026	54,678,866	2.8806	2.451	2.451	2.459	2.434	2.485	22,306,484	2.4513	-0.35%
2022-06-23	0	2.890	2.890	2.900	2.880	2.940	20,021,094	58,054,235	2.8997	2.459	2.459	2.468	2.451	2.502	23,527,531	2.4675	-0.34%
2022-06-22	0	2.900	2.890	2.900	2.890	3.030	20,675,163	60,814,695	2.9414	2.468	2.459	2.468	2.459	2.578	24,296,152	2.5031	-2.35%
2022-06-21	0	3.180	3.180	3.190	3.170	3.210	20,510,775	65,452,642	3.1911	2.527	2.527	2.535	2.519	2.551	25,807,945	2.5361	-0.62%
2022-06-20	0	3.200	3.200	3.210	3.150	3.220	17,839,324	57,087,545	3.2001	2.543	2.543	2.551	2.503	2.559	22,446,558	2.5433	0.00%
2022-06-17	0	3.200	3.200	3.220	3.100	3.260	41,429,862	132,445,059	3.1969	2.543	2.543	2.559	2.464	2.591	52,129,654	2.5407	1.91%
2022-06-16	0	3.140	3.130	3.140	3.100	3.180	16,275,205	51,029,840	3.1354	2.496	2.488	2.496	2.464	2.527	20,478,485	2.4919	-0.63%
2022-06-15	0	3.160	3.160	3.170	3.070	3.190	21,096,109	66,564,561	3.1553	2.511	2.511	2.519	2.440	2.535	26,544,449	2.5077	3.27%
2022-06-14	0	3.060	3.060	3.070	3.000	3.080	6,822,131	20,675,830	3.0307	2.432	2.432	2.440	2.384	2.448	8,584,034	2.4086	0.66%
2022-06-13	0	3.040	3.030	3.040	3.020	3.070	9,104,244	27,708,822	3.0435	2.416	2.408	2.416	2.400	2.440	11,455,532	2.4188	-1.62%
2022-06-10	0	3.090	3.080	3.090	3.080	3.110	14,721,821	45,554,122	3.0943	2.456	2.448	2.456	2.448	2.472	18,523,920	2.4592	-1.28%
2022-06-09	0	3.130	3.130	3.140	3.130	3.210	9,926,420	31,283,614	3.1516	2.488	2.488	2.496	2.488	2.551	12,490,045	2.5047	-2.19%
2022-06-08	0	3.200	3.190	3.200	3.120	3.210	24,818,047	78,763,386	3.1736	2.543	2.535	2.543	2.480	2.551	31,227,625	2.5222	1.59%
2022-06-07	0	3.150	3.150	3.160	3.100	3.170	19,095,187	60,081,694	3.1464	2.503	2.503	2.511	2.464	2.519	24,026,763	2.5006	-0.32%
2022-06-06	0	3.160	3.140	3.160	3.090	3.160	15,682,909	48,949,314	3.1212	2.511	2.496	2.511	2.456	2.511	19,733,221	2.4806	1.28%
2022-06-02	0	3.120	3.120	3.130	3.090	3.140	8,829,271	27,487,003	3.1132	2.480	2.480	2.488	2.456	2.496	11,109,543	2.4742	0.00%
2022-06-01	0	3.120	3.120	3.130	3.120	3.140	10,414,000	32,538,529	3.1245	2.480	2.480	2.488	2.480	2.496	13,103,549	2.4832	-0.95%
2022-05-31	0	3.150	3.140	3.150	3.040	3.150	27,830,526	87,007,817	3.1263	2.503	2.496	2.503	2.416	2.503	35,018,116	2.4847	2.94%
2022-05-30	0	3.060	3.060	3.070	3.030	3.070	10,167,205	30,982,436	3.0473	2.432	2.432	2.440	2.408	2.440	12,793,016	2.4218	1.32%
2022-05-27	0	3.020	3.010	3.020	3.000	3.050	8,543,232	25,814,221	3.0216	2.400	2.392	2.400	2.384	2.424	10,749,631	2.4014	0.00%
2022-05-26	0	3.020	3.010	3.020	2.970	3.020	9,532,852	28,581,527	2.9982	2.400	2.392	2.400	2.360	2.400	11,994,833	2.3828	1.34%
2022-05-25	0	2.980	2.970	2.980	2.950	2.990	7,239,043	21,497,399	2.9696	2.368	2.360	2.368	2.345	2.376	9,108,619	2.3601	1.02%
2022-05-24	0	2.950	2.950	2.960	2.940	3.000	8,974,695	26,620,037	2.9661	2.345	2.345	2.352	2.337	2.384	11,292,525	2.3573	-1.34%
2022-05-23	0	2.990	2.980	2.990	2.950	3.000	10,142,094	30,191,248	2.9768	2.376	2.368	2.376	2.345	2.384	12,761,420	2.3658	0.67%
2022-05-20	0	2.970	2.960	2.970	2.940	2.970	6,863,590	20,285,365	2.9555	2.360	2.352	2.360	2.337	2.360	8,636,200	2.3489	1.37%
2022-05-19	0	2.930	2.930	2.940	2.860	2.950	9,185,051	26,745,460	2.9118	2.329	2.329	2.337	2.273	2.345	11,557,208	2.3142	0.00%
2022-05-18	0	2.930	2.930	2.940	2.900	2.950	15,516,915	45,456,184	2.9295	2.329	2.329	2.337	2.305	2.345	19,524,357	2.3282	0.34%
2022-05-17	0	2.920	2.910	2.920	2.880	2.920	9,737,909	28,272,845	2.9034	2.321	2.313	2.321	2.289	2.321	12,252,849	2.3075	1.04%
2022-05-16	0	2.890	2.880	2.890	2.870	2.900	5,559,523	16,024,328	2.8823	2.297	2.289	2.297	2.281	2.305	6,995,341	2.2907	0.35%
2022-05-13	0	2.880	2.880	2.890	2.850	2.900	4,998,855	14,375,640	2.8758	2.289	2.289	2.297	2.265	2.305	6,289,873	2.2855	1.05%
2022-05-12	0	2.850	2.850	2.860	2.840	2.890	8,521,132	24,339,355	2.8564	2.265	2.265	2.273	2.257	2.297	10,721,823	2.2701	-0.70%
2022-05-11	0	2.870	2.870	2.880	2.840	2.910	6,804,728	19,613,318	2.8823	2.281	2.281	2.289	2.257	2.313	8,562,136	2.2907	0.35%
2022-05-10	0	2.860	2.860	2.870	2.820	2.890	9,544,451	27,230,895	2.8531	2.273	2.273	2.281	2.241	2.297	12,009,428	2.2675	-0.69%
2022-05-06	0	2.880	2.880	2.890	2.860	2.910	19,528,110	56,207,915	2.8783	2.289	2.289	2.297	2.273	2.313	24,571,494	2.2875	-1.71%
2022-05-05	0	2.930	2.930	2.940	2.910	2.960	10,270,715	30,139,270	2.9345	2.329	2.329	2.337	2.313	2.352	12,923,259	2.3322	-0.68%
2022-05-04	0	2.950	2.940	2.950	2.920	2.950	2,997,505	8,802,295	2.9365	2.345	2.337	2.345	2.321	2.345	3,771,649	2.3338	0.00%
2022-05-03	0	2.950	2.940	2.950	2.850	2.970	16,526,339	48,138,365	2.9128	2.345	2.337	2.345	2.265	2.360	20,794,478	2.3150	0.68%
2022-04-29	0	2.930	2.920	2.930	2.850	2.930	27,522,901	79,522,331	2.8893	2.329	2.321	2.329	2.265	2.329	34,631,042	2.2963	0.34%
2022-04-28	0	2.920	2.920	2.930	2.870	2.930	30,901,550	89,745,502	2.9042	2.321	2.321	2.329	2.281	2.329	38,882,271	2.3081	2.10%
2022-04-27	0	2.860	2.860	2.870	2.780	2.880	29,436,800	83,672,782	2.8425	2.273	2.273	2.281	2.209	2.289	37,039,230	2.2590	2.14%
2022-04-26	0	2.800	2.800	2.810	2.780	2.830	11,868,052	33,260,273	2.8025	2.225	2.225	2.233	2.209	2.249	14,933,128	2.2273	0.36%
2022-04-25	0	2.790	2.790	2.800	2.780	2.850	20,573,856	57,754,835	2.8072	2.217	2.217	2.225	2.209	2.265	25,887,318	2.2310	-2.79%
2022-04-22	0	2.870	2.860	2.870	2.820	2.890	34,206,586	97,617,518	2.8538	2.281	2.273	2.281	2.241	2.297	43,040,875	2.2680	0.00%
2022-04-21	0	2.870	2.860	2.870	2.850	2.920	21,285,507	61,322,330	2.8809	2.281	2.273	2.281	2.265	2.321	26,782,762	2.2896	-1.03%
2022-04-20	0	2.900	2.900	2.910	2.890	2.950	23,858,953	69,543,907	2.9148	2.305	2.305	2.313	2.297	2.345	30,020,833	2.3165	0.00%
2022-04-19	0	2.900	2.890	2.900	2.880	2.940	43,668,502	126,563,980	2.8983	2.305	2.297	2.305	2.289	2.337	54,946,452	2.3034	-1.02%
2022-04-14	0	2.930	2.920	2.930	2.890	2.940	48,431,400	141,434,934	2.9203	2.329	2.321	2.329	2.297	2.337	60,939,429	2.3209	0.34%
2022-04-13	0	2.920	2.910	2.920	2.890	3.040	78,694,998	231,665,641	2.9438	2.321	2.313	2.321	2.297	2.416	99,018,988	2.3396	-7.01%
2022-04-12	0	3.140	3.140	3.150	3.120	3.200	12,125,344	38,203,801	3.1507	2.496	2.496	2.503	2.480	2.543	15,256,869	2.5040	-1.26%
2022-04-11	0	3.180	3.170	3.180	3.180	3.260	10,399,411	33,359,409	3.2078	2.527	2.519	2.527	2.527	2.591	13,085,192	2.5494	-2.45%
2022-04-08	0	3.260	3.250	3.260	3.160	3.270	18,762,051	60,561,483	3.2279	2.591	2.583	2.591	2.511	2.599	23,607,591	2.5653	3.82%
2022-04-07	0	3.140	3.140	3.150	3.140	3.220	11,020,416	34,947,382	3.1711	2.496	2.496	2.503	2.496	2.559	13,866,579	2.5203	-2.48%
2022-04-06	0	3.220	3.200	3.220	3.150	3.230	14,385,515	46,041,987	3.2006	2.559	2.543	2.559	2.503	2.567	18,100,758	2.5436	1.58%
2022-04-04	0	3.170	3.170	3.180	3.120	3.190	7,094,100	22,472,121	3.1677	2.519	2.519	2.527	2.480	2.535	8,926,242	2.5175	-0.31%
2022-04-01	0	3.180	3.170	3.180	3.080	3.190	5,710,173	17,947,197	3.1430	2.527	2.519	2.527	2.448	2.535	7,184,898	2.4979	1.27%
2022-03-31	0	3.140	3.140	3.150	3.140	3.260	9,319,155	29,454,974	3.1607	2.496	2.496	2.503	2.496	2.591	11,725,946	2.5119	-2.79%
2022-03-30	0	3.230	3.220	3.230	3.150	3.240	15,891,771	50,779,311	3.1953	2.567	2.559	2.567	2.503	2.575	19,996,024	2.5395	2.87%
2022-03-29	0	3.140	3.130	3.140	3.120	3.180	8,557,350	26,852,018	3.1379	2.496	2.488	2.496	2.480	2.527	10,767,395	2.4938	0.32%
2022-03-28	0	3.130	3.130	3.140	3.090	3.160	11,323,400	35,362,317	3.1229	2.488	2.488	2.496	2.456	2.511	14,247,813	2.4819	-0.95%
2022-03-25	0	3.160	3.160	3.170	3.140	3.240	11,411,498	36,147,619	3.1676	2.511	2.511	2.519	2.496	2.575	14,358,663	2.5175	-1.86%
2022-03-24	0	3.220	3.210	3.220	3.190	3.230	7,574,821	24,350,529	3.2147	2.559	2.551	2.559	2.535	2.567	9,531,115	2.5548	-0.62%
2022-03-23	0	3.240	3.230	3.240	3.220	3.280	11,040,970	35,788,485	3.2414	2.575	2.567	2.575	2.559	2.607	13,892,442	2.5761	-0.61%
2022-03-22	0	3.260	3.240	3.260	3.200	3.290	12,791,200	41,472,617	3.2423	2.591	2.575	2.591	2.543	2.615	16,094,691	2.5768	2.52%
2022-03-21	0	3.180	3.170	3.180	3.150	3.280	15,268,536	48,969,754	3.2072	2.527	2.519	2.527	2.503	2.607	19,211,831	2.5489	-2.75%
2022-03-18	0	3.270	3.250	3.270	3.130	3.270	48,167,869	156,266,792	3.2442	2.599	2.583	2.599	2.488	2.599	60,607,838	2.5783	2.83%
2022-03-17	0	3.180	3.170	3.180	3.020	3.190	40,774,790	127,363,933	3.1236	2.527	2.519	2.527	2.400	2.535	51,305,401	2.4825	7.43%
2022-03-16	0	2.960	2.950	2.960	2.800	2.980	26,073,350	75,809,041	2.9075	2.352	2.345	2.352	2.225	2.368	32,807,126	2.3107	5.34%
2022-03-15	0	2.810	2.800	2.810	2.780	3.020	48,400,045	139,317,515	2.8785	2.233	2.225	2.233	2.209	2.400	60,899,976	2.2876	-7.57%
2022-03-14	0	3.040	3.040	3.050	3.020	3.160	23,611,300	72,572,385	3.0736	2.416	2.416	2.424	2.400	2.511	29,709,220	2.4428	-3.49%
2022-03-11	0	3.150	3.140	3.150	3.100	3.180	15,517,777	48,742,859	3.1411	2.503	2.496	2.503	2.464	2.527	19,525,442	2.4964	-2.17%
2022-03-10	0	3.220	3.210	3.220	3.200	3.250	8,193,038	26,415,362	3.2241	2.559	2.551	2.559	2.543	2.583	10,308,995	2.5624	1.26%
2022-03-09	0	3.180	3.170	3.180	3.100	3.250	16,310,869	51,723,894	3.1711	2.527	2.519	2.527	2.464	2.583	20,523,360	2.5202	-0.93%
2022-03-08	0	3.210	3.200	3.210	3.190	3.310	16,477,018	53,418,314	3.2420	2.551	2.543	2.551	2.535	2.631	20,732,419	2.5766	-2.13%
2022-03-07	0	3.280	3.280	3.290	3.280	3.390	25,190,434	83,350,776	3.3088	2.607	2.607	2.615	2.607	2.694	31,696,186	2.6297	-4.09%
2022-03-04	0	3.420	3.410	3.420	3.380	3.470	17,925,746	61,194,825	3.4138	2.718	2.710	2.718	2.686	2.758	22,555,299	2.7131	-2.29%
2022-03-03	0	3.500	3.490	3.500	3.470	3.520	5,986,401	20,922,363	3.4950	2.782	2.774	2.782	2.758	2.798	7,532,466	2.7776	1.45%
2022-03-02	0	3.450	3.440	3.450	3.430	3.510	8,364,525	28,957,720	3.4620	2.742	2.734	2.742	2.726	2.790	10,524,771	2.7514	-1.99%
2022-03-01	0	3.520	3.510	3.520	3.440	3.520	10,373,140	36,205,337	3.4903	2.798	2.790	2.798	2.734	2.798	13,052,136	2.7739	1.44%
2022-02-28	0	3.470	3.460	3.470	3.400	3.470	14,874,805	51,232,906	3.4443	2.758	2.750	2.758	2.702	2.758	18,716,414	2.7373	0.00%
2022-02-25	0	3.470	3.460	3.470	3.430	3.510	17,086,262	59,163,536	3.4626	2.758	2.750	2.758	2.726	2.790	21,499,008	2.7519	-0.86%
2022-02-24	0	3.500	3.490	3.500	3.460	3.590	15,599,128	54,658,693	3.5040	2.782	2.774	2.782	2.750	2.853	19,627,802	2.7848	-2.23%
2022-02-23	0	3.580	3.570	3.580	3.560	3.620	7,314,633	26,161,252	3.5766	2.845	2.837	2.845	2.829	2.877	9,203,731	2.8425	-0.83%
2022-02-22	0	3.610	3.600	3.610	3.540	3.620	13,307,470	47,661,848	3.5816	2.869	2.861	2.869	2.813	2.877	16,744,294	2.8465	-0.82%
2022-02-21	0	3.640	3.630	3.640	3.600	3.640	5,475,859	19,854,333	3.6258	2.893	2.885	2.893	2.861	2.893	6,890,070	2.8816	0.28%
2022-02-18	0	3.630	3.620	3.630	3.610	3.650	5,316,634	19,309,494	3.6319	2.885	2.877	2.885	2.869	2.901	6,689,723	2.8864	0.00%
2022-02-17	0	3.630	3.620	3.630	3.610	3.690	7,632,900	27,778,505	3.6393	2.885	2.877	2.885	2.869	2.933	9,604,194	2.8923	-0.55%
2022-02-16	0	3.650	3.650	3.660	3.630	3.690	7,404,621	27,089,491	3.6585	2.901	2.901	2.909	2.885	2.933	9,316,959	2.9075	0.00%
2022-02-15	0	3.650	3.640	3.650	3.610	3.680	7,449,407	27,109,230	3.6391	2.901	2.893	2.901	2.869	2.925	9,373,312	2.8922	-0.82%
2022-02-14	0	3.680	3.670	3.680	3.640	3.690	13,283,800	48,654,881	3.6627	2.925	2.917	2.925	2.893	2.933	16,714,511	2.9109	-0.54%
2022-02-11	0	3.700	3.680	3.700	3.670	3.720	14,019,555	51,679,036	3.6862	2.941	2.925	2.941	2.917	2.956	17,640,285	2.9296	-0.54%
2022-02-10	0	3.720	3.710	3.720	3.650	3.720	15,677,594	57,902,175	3.6933	2.956	2.949	2.956	2.901	2.956	19,726,533	2.9352	1.36%
2022-02-09	0	3.670	3.660	3.670	3.660	3.710	12,209,300	44,984,206	3.6844	2.917	2.909	2.917	2.909	2.949	15,362,508	2.9282	-0.54%
2022-02-08	0	3.690	3.680	3.690	3.640	3.730	19,115,000	70,498,842	3.6881	2.933	2.925	2.933	2.893	2.964	24,051,693	2.9311	0.00%
2022-02-07	0	3.690	3.690	3.700	3.580	3.710	28,450,091	104,567,664	3.6755	2.933	2.933	2.941	2.845	2.949	35,797,691	2.9211	2.22%
2022-02-04	0	3.610	3.600	3.610	3.540	3.620	16,527,093	59,511,464	3.6008	2.869	2.861	2.869	2.813	2.877	20,795,426	2.8618	1.40%
2022-01-31	0	3.560	3.550	3.560	3.520	3.580	4,000,400	14,197,072	3.5489	2.829	2.821	2.829	2.798	2.845	5,033,554	2.8205	0.00%
2022-01-28	0	3.560	3.550	3.560	3.510	3.590	17,398,800	61,802,553	3.5521	2.829	2.821	2.829	2.790	2.853	21,892,263	2.8230	-0.56%
2022-01-27	0	3.580	3.570	3.580	3.480	3.580	17,031,350	60,107,435	3.5292	2.845	2.837	2.845	2.766	2.845	21,429,914	2.8048	1.42%
2022-01-26	0	3.530	3.530	3.540	3.500	3.560	12,423,600	43,842,524	3.5290	2.805	2.805	2.813	2.782	2.829	15,632,154	2.8046	0.57%
2022-01-25	0	3.510	3.500	3.510	3.460	3.570	17,603,432	61,776,664	3.5094	2.790	2.782	2.790	2.750	2.837	22,149,744	2.7890	-1.96%
2022-01-24	0	3.580	3.570	3.580	3.540	3.590	11,217,821	40,078,156	3.5727	2.845	2.837	2.845	2.813	2.853	14,114,967	2.8394	0.28%
2022-01-21	0	3.570	3.560	3.570	3.530	3.590	8,962,200	31,887,774	3.5580	2.837	2.829	2.837	2.805	2.853	11,276,803	2.8277	-0.28%
2022-01-20	0	3.580	3.570	3.580	3.530	3.600	13,524,506	48,273,836	3.5694	2.845	2.837	2.845	2.805	2.861	17,017,383	2.8367	0.56%
2022-01-19	0	3.560	3.560	3.570	3.500	3.570	15,054,913	53,339,736	3.5430	2.829	2.829	2.837	2.782	2.837	18,943,037	2.8158	1.71%
2022-01-18	0	3.500	3.490	3.500	3.450	3.540	13,408,186	46,941,107	3.5009	2.782	2.774	2.782	2.742	2.813	16,871,022	2.7824	1.16%
2022-01-17	0	3.460	3.450	3.460	3.430	3.490	8,162,000	28,165,360	3.4508	2.750	2.742	2.750	2.726	2.774	10,269,941	2.7425	-0.57%
2022-01-14	0	3.480	3.470	3.480	3.470	3.500	13,656,000	47,518,615	3.4797	2.766	2.758	2.766	2.758	2.782	17,182,837	2.7655	-0.57%
2022-01-13	0	3.500	3.500	3.510	3.480	3.550	16,394,903	57,539,505	3.5096	2.782	2.782	2.790	2.766	2.821	20,629,097	2.7892	-0.85%
2022-01-12	0	3.530	3.520	3.530	3.490	3.550	6,619,038	23,252,690	3.5130	2.805	2.798	2.805	2.774	2.821	8,328,489	2.7919	0.00%
2022-01-11	0	3.530	3.520	3.530	3.480	3.550	15,041,547	53,050,037	3.5269	2.805	2.798	2.805	2.766	2.821	18,926,219	2.8030	1.15%
2022-01-10	0	3.490	3.490	3.500	3.450	3.500	14,248,362	49,515,612	3.4752	2.774	2.774	2.782	2.742	2.782	17,928,184	2.7619	-0.29%
2022-01-07	0	3.500	3.480	3.500	3.420	3.510	15,524,674	53,914,853	3.4728	2.782	2.766	2.782	2.718	2.790	19,534,120	2.7600	1.74%
2022-01-06	0	3.440	3.430	3.440	3.390	3.450	13,371,951	45,699,023	3.4175	2.734	2.726	2.734	2.694	2.742	16,825,428	2.7161	1.18%
2022-01-05	0	3.400	3.390	3.400	3.390	3.460	11,806,000	40,364,910	3.4190	2.702	2.694	2.702	2.694	2.750	14,855,051	2.7173	-0.58%
2022-01-04	0	3.420	3.410	3.420	3.390	3.450	9,043,328	30,891,541	3.4159	2.718	2.710	2.718	2.694	2.742	11,378,883	2.7148	0.00%
2022-01-03	0	3.420	3.410	3.420	3.350	3.420	8,928,450	30,314,446	3.3953	2.718	2.710	2.718	2.662	2.718	11,234,336	2.6984	2.09%
2021-12-31	0	3.350	3.350	3.360	3.330	3.400	6,390,800	21,456,242	3.3574	2.662	2.662	2.670	2.647	2.702	8,041,306	2.6683	-0.59%
2021-12-30	0	3.370	3.370	3.380	3.360	3.390	4,744,912	16,003,272	3.3727	2.678	2.678	2.686	2.670	2.694	5,970,346	2.6805	-0.88%
2021-12-29	0	3.400	3.390	3.400	3.380	3.430	4,167,791	14,175,720	3.4013	2.702	2.694	2.702	2.686	2.726	5,244,176	2.7031	-0.29%
2021-12-28	0	3.410	3.400	3.410	3.390	3.420	10,096,200	34,363,882	3.4036	2.710	2.702	2.710	2.694	2.718	12,703,673	2.7050	0.00%
2021-12-24	0	3.410	3.390	3.410	3.380	3.430	3,428,900	11,666,410	3.4024	2.710	2.694	2.710	2.686	2.726	4,314,457	2.7040	0.00%
2021-12-23	0	3.410	3.400	3.410	3.390	3.420	12,312,275	41,922,480	3.4049	2.710	2.702	2.710	2.694	2.718	15,492,078	2.7061	0.29%
2021-12-22	0	3.400	3.390	3.400	3.360	3.400	6,249,897	21,157,602	3.3853	2.702	2.694	2.702	2.670	2.702	7,864,013	2.6904	0.59%
2021-12-21	0	3.380	3.380	3.390	3.340	3.400	10,566,081	35,666,995	3.3756	2.686	2.686	2.694	2.654	2.702	13,294,907	2.6828	0.90%
2021-12-20	0	3.350	3.350	3.360	3.340	3.400	17,062,550	57,425,150	3.3656	2.662	2.662	2.670	2.654	2.702	21,469,172	2.6748	-1.47%
2021-12-17	0	3.400	3.400	3.410	3.390	3.440	13,218,600	45,109,946	3.4126	2.702	2.702	2.710	2.694	2.734	16,632,473	2.7122	0.00%
2021-12-16	0	3.400	3.400	3.410	3.390	3.440	14,682,810	49,987,403	3.4045	2.702	2.702	2.710	2.694	2.734	18,474,834	2.7057	-0.58%
2021-12-15	0	3.420	3.410	3.420	3.390	3.460	12,057,452	41,254,689	3.4215	2.718	2.710	2.718	2.694	2.750	15,171,443	2.7192	-0.58%
2021-12-14	0	3.440	3.430	3.440	3.410	3.530	25,855,831	89,288,975	3.4533	2.734	2.726	2.734	2.710	2.805	32,533,430	2.7445	-2.55%
2021-12-13	0	3.530	3.530	3.540	3.510	3.600	19,536,189	69,404,681	3.5526	2.805	2.805	2.813	2.790	2.861	24,581,660	2.8234	-0.84%
2021-12-10	0	3.560	3.550	3.560	3.520	3.600	15,831,776	56,221,387	3.5512	2.829	2.821	2.829	2.798	2.861	19,920,535	2.8223	-0.84%
2021-12-09	0	3.590	3.580	3.590	3.560	3.610	10,357,950	37,129,293	3.5846	2.853	2.845	2.853	2.829	2.869	13,033,023	2.8489	0.00%
2021-12-08	0	3.590	3.580	3.590	3.550	3.620	12,177,945	43,553,251	3.5764	2.853	2.845	2.853	2.821	2.877	15,323,055	2.8423	0.28%
2021-12-07	0	3.580	3.580	3.590	3.510	3.600	22,629,811	80,768,852	3.5691	2.845	2.845	2.853	2.790	2.861	28,474,249	2.8366	2.58%
2021-12-06	0	3.490	3.490	3.500	3.480	3.580	20,223,469	71,384,601	3.5298	2.774	2.774	2.782	2.766	2.845	25,446,439	2.8053	-1.69%
2021-12-03	0	3.550	3.540	3.550	3.500	3.570	19,115,563	67,411,811	3.5265	2.821	2.813	2.821	2.782	2.837	24,052,402	2.8027	0.85%
2021-12-02	0	3.520	3.510	3.520	3.460	3.540	21,975,814	77,119,092	3.5093	2.798	2.790	2.798	2.750	2.813	27,651,349	2.7890	0.86%
2021-12-01	0	3.490	3.490	3.500	3.440	3.530	42,698,127	148,872,762	3.4866	2.774	2.774	2.782	2.734	2.805	53,725,465	2.7710	0.87%
2021-11-30	0	3.460	3.450	3.460	3.460	3.630	320,574,869	1,114,816,654	3.4776	2.750	2.742	2.750	2.750	2.885	403,367,432	2.7638	-3.62%
2021-11-29	0	3.590	3.590	3.600	3.560	3.660	41,015,400	147,941,838	3.6070	2.853	2.853	2.861	2.829	2.909	51,608,152	2.8666	-2.45%
2021-11-26	0	3.680	3.670	3.680	3.670	3.760	30,738,505	114,024,871	3.7095	2.925	2.917	2.925	2.917	2.988	38,677,117	2.9481	-1.87%
2021-11-25	0	3.750	3.750	3.760	3.720	3.780	26,849,750	100,819,425	3.7549	2.980	2.980	2.988	2.956	3.004	33,784,042	2.9842	0.54%
2021-11-24	0	3.730	3.730	3.740	3.720	3.790	23,484,000	88,078,660	3.7506	2.964	2.964	2.972	2.956	3.012	29,549,044	2.9808	-0.53%
2021-11-23	0	3.750	3.750	3.760	3.720	3.800	36,879,600	138,819,767	3.7641	2.980	2.980	2.988	2.956	3.020	46,404,229	2.9915	1.35%
2021-11-22	0	3.700	3.700	3.710	3.670	3.750	28,829,900	107,280,541	3.7212	2.941	2.941	2.949	2.917	2.980	36,275,591	2.9574	-0.54%
2021-11-19	0	3.720	3.710	3.720	3.670	3.730	19,885,505	73,659,929	3.7042	2.956	2.949	2.956	2.917	2.964	25,021,191	2.9439	0.81%
2021-11-18	0	3.690	3.690	3.700	3.680	3.730	19,702,000	72,922,481	3.7013	2.933	2.933	2.941	2.925	2.964	24,790,294	2.9416	-1.07%
2021-11-17	0	3.730	3.730	3.740	3.700	3.770	35,900,500	134,484,140	3.7460	2.964	2.964	2.972	2.941	2.996	45,172,264	2.9771	0.81%
2021-11-16	0	3.700	3.690	3.700	3.650	3.730	32,356,250	119,950,724	3.7072	2.941	2.933	2.941	2.901	2.964	40,712,666	2.9463	1.37%
2021-11-15	0	3.650	3.640	3.650	3.580	3.660	22,672,936	82,081,067	3.6202	2.901	2.893	2.901	2.845	2.909	28,528,512	2.8772	2.24%
2021-11-12	0	3.570	3.570	3.580	3.550	3.710	49,299,200	177,812,959	3.6068	2.837	2.837	2.845	2.821	2.949	62,031,349	2.8665	1.13%
2021-11-11	0	3.530	3.530	3.550	3.470	3.560	15,504,532	54,728,608	3.5298	2.805	2.805	2.821	2.758	2.829	19,508,776	2.8053	0.86%
2021-11-10	0	3.500	3.500	3.510	3.450	3.510	15,608,200	54,189,445	3.4719	2.782	2.782	2.790	2.742	2.790	19,639,217	2.7592	0.00%
2021-11-09	0	3.500	3.490	3.500	3.470	3.550	20,959,650	73,235,505	3.4941	2.782	2.774	2.782	2.758	2.821	26,372,748	2.7769	-1.41%
2021-11-08	0	3.550	3.540	3.550	3.510	3.590	16,721,300	59,277,403	3.5450	2.821	2.813	2.821	2.790	2.853	21,039,790	2.8174	0.00%
2021-11-05	0	3.550	3.530	3.550	3.510	3.600	18,935,335	67,357,263	3.5572	2.821	2.805	2.821	2.790	2.861	23,825,628	2.8271	-1.39%
2021-11-04	0	3.600	3.590	3.600	3.500	3.600	17,435,100	62,196,437	3.5673	2.861	2.853	2.861	2.782	2.861	21,937,938	2.8351	2.27%
2021-11-03	0	3.520	3.520	3.530	3.490	3.550	8,702,078	30,597,408	3.5161	2.798	2.798	2.805	2.774	2.821	10,949,501	2.7944	0.00%
2021-11-02	0	3.520	3.520	3.530	3.490	3.610	17,956,700	63,719,718	3.5485	2.798	2.798	2.805	2.774	2.869	22,594,248	2.8202	0.86%
2021-11-01	0	3.490	3.490	3.500	3.430	3.510	13,950,523	48,575,995	3.4820	2.774	2.774	2.782	2.726	2.790	17,553,424	2.7673	-0.85%
2021-10-29	0	3.520	3.510	3.520	3.490	3.530	19,207,400	67,376,236	3.5078	2.798	2.790	2.798	2.774	2.805	24,167,957	2.7878	-0.28%
2021-10-28	0	3.530	3.520	3.530	3.460	3.620	33,973,200	119,432,036	3.5155	2.805	2.798	2.805	2.750	2.877	42,747,214	2.7939	-2.49%
2021-10-27	0	3.620	3.610	3.620	3.600	3.690	15,020,000	54,463,905	3.6261	2.877	2.869	2.877	2.861	2.933	18,899,107	2.8818	-1.36%
2021-10-26	0	3.670	3.670	3.680	3.650	3.700	9,975,750	36,631,486	3.6721	2.917	2.917	2.925	2.901	2.941	12,552,115	2.9184	0.27%
2021-10-25	0	3.660	3.660	3.670	3.620	3.710	13,848,000	50,892,585	3.6751	2.909	2.909	2.917	2.877	2.949	17,424,423	2.9208	-0.54%
2021-10-22	0	3.680	3.670	3.680	3.600	3.730	24,550,500	90,500,751	3.6863	2.925	2.917	2.925	2.861	2.964	30,890,981	2.9297	1.94%
2021-10-21	0	3.610	3.600	3.610	3.590	3.660	14,637,500	52,795,675	3.6069	2.869	2.861	2.869	2.853	2.909	18,417,822	2.8666	-0.28%
2021-10-20	0	3.620	3.620	3.630	3.620	3.660	17,891,107	65,192,106	3.6438	2.877	2.877	2.885	2.877	2.909	22,511,714	2.8959	0.00%
2021-10-19	0	3.620	3.610	3.620	3.560	3.640	12,684,050	45,852,076	3.6149	2.877	2.869	2.877	2.829	2.893	15,959,868	2.8730	1.12%
2021-10-18	0	3.580	3.570	3.580	3.550	3.610	12,077,000	43,195,070	3.5766	2.845	2.837	2.845	2.821	2.869	15,196,040	2.8425	-0.28%
2021-10-15	0	3.590	3.580	3.590	3.550	3.620	18,535,748	66,333,244	3.5787	2.853	2.845	2.853	2.821	2.877	23,322,842	2.8441	-1.10%
2021-10-12	0	3.630	3.630	3.640	3.580	3.650	13,232,154	47,904,945	3.6203	2.885	2.885	2.893	2.845	2.901	16,649,527	2.8773	-0.82%
2021-10-11	0	3.660	3.660	3.670	3.640	3.750	14,178,000	52,203,829	3.6820	2.909	2.909	2.917	2.893	2.980	17,839,650	2.9263	-2.14%
2021-10-08	0	3.740	3.730	3.740	3.650	3.750	22,013,150	81,733,062	3.7129	2.972	2.964	2.972	2.901	2.980	27,698,328	2.9508	0.27%
2021-10-07	0	3.730	3.730	3.740	3.650	3.750	15,655,400	58,287,652	3.7232	2.964	2.964	2.972	2.901	2.980	19,698,607	2.9590	2.47%
2021-10-06	0	3.640	3.640	3.650	3.560	3.690	13,695,750	49,930,169	3.6457	2.893	2.893	2.901	2.829	2.933	17,232,853	2.8974	1.11%
2021-10-05	0	3.600	3.600	3.610	3.540	3.630	7,734,238	27,836,134	3.5991	2.861	2.861	2.869	2.813	2.885	9,731,704	2.8604	0.28%
2021-10-04	0	3.590	3.590	3.600	3.500	3.630	19,553,500	70,264,885	3.5935	2.853	2.853	2.861	2.782	2.885	24,603,442	2.8559	0.84%
2021-09-30	0	3.560	3.550	3.560	3.460	3.580	16,159,500	56,888,478	3.5204	2.829	2.821	2.829	2.750	2.845	20,332,898	2.7979	1.14%
2021-09-29	0	3.520	3.520	3.530	3.490	3.560	13,221,900	46,526,915	3.5189	2.798	2.798	2.805	2.774	2.829	16,636,625	2.7967	-0.28%
2021-09-28	0	3.530	3.530	3.550	3.510	3.580	23,341,700	82,827,682	3.5485	2.805	2.805	2.821	2.790	2.845	29,369,993	2.8201	-0.84%
2021-09-27	0	3.560	3.560	3.570	3.510	3.660	20,050,000	71,493,770	3.5658	2.829	2.829	2.837	2.790	2.909	25,228,169	2.8339	-1.93%
2021-09-24	0	3.630	3.620	3.630	3.580	3.730	23,795,325	87,088,384	3.6599	2.885	2.877	2.885	2.845	2.964	29,940,772	2.9087	-1.89%
2021-09-23	0	3.700	3.700	3.710	3.670	3.770	24,967,950	92,616,704	3.7094	2.941	2.941	2.949	2.917	2.996	31,416,243	2.9481	2.21%
2021-09-21	0	3.620	3.620	3.630	3.550	3.660	9,687,102	34,822,679	3.5947	2.877	2.877	2.885	2.821	2.909	12,188,920	2.8569	-0.82%
2021-09-20	0	3.650	3.630	3.650	3.550	3.740	20,736,600	74,898,935	3.6119	2.901	2.885	2.901	2.821	2.972	26,092,092	2.8706	-2.41%
2021-09-17	0	3.740	3.720	3.740	3.620	3.740	19,703,200	72,882,962	3.6990	2.972	2.956	2.972	2.877	2.972	24,791,804	2.9398	0.81%
2021-09-16	0	3.710	3.710	3.720	3.630	3.790	16,184,700	59,912,597	3.7018	2.949	2.949	2.956	2.885	3.012	20,364,606	2.9420	-1.85%
2021-09-15	0	3.780	3.770	3.780	3.700	3.830	24,858,358	93,678,716	3.7685	3.004	2.996	3.004	2.941	3.044	31,278,347	2.9950	0.80%
2021-09-14	0	3.750	3.740	3.750	3.680	3.850	50,096,500	188,192,990	3.7566	2.980	2.972	2.980	2.925	3.060	63,034,562	2.9856	-2.34%
2021-09-13	0	3.840	3.840	3.850	3.820	3.960	44,552,057	172,474,684	3.8713	3.052	3.052	3.060	3.036	3.147	56,058,196	3.0767	-1.54%
2021-09-10	0	3.900	3.900	3.910	3.880	3.980	34,187,800	134,362,900	3.9301	3.100	3.100	3.107	3.084	3.163	43,017,237	3.1235	-0.51%
2021-09-09	0	3.920	3.910	3.920	3.820	3.950	40,133,350	156,712,385	3.9048	3.115	3.107	3.115	3.036	3.139	50,498,301	3.1033	0.51%
2021-09-08	0	3.900	3.890	3.900	3.870	4.040	54,465,650	215,487,410	3.9564	3.100	3.092	3.100	3.076	3.211	68,532,101	3.1443	-0.51%
2021-09-07	0	3.920	3.920	3.930	3.850	3.960	58,249,813	228,272,893	3.9189	3.115	3.115	3.123	3.060	3.147	73,293,573	3.1145	0.00%
2021-09-06	0	3.920	3.910	3.920	3.800	3.940	65,104,723	253,690,794	3.8967	3.115	3.107	3.115	3.020	3.131	81,918,851	3.0969	3.16%
2021-09-03	0	3.800	3.790	3.800	3.750	3.860	55,122,359	209,092,289	3.7932	3.020	3.012	3.020	2.980	3.068	69,358,414	3.0147	-0.78%
2021-09-02	0	3.830	3.830	3.840	3.630	3.850	101,467,100	381,705,540	3.7619	3.044	3.044	3.052	2.885	3.060	127,672,277	2.9897	4.93%
2021-09-01	0	3.650	3.650	3.660	3.540	3.710	83,594,908	305,839,368	3.6586	2.901	2.901	2.909	2.813	2.949	105,184,363	2.9077	3.11%
2021-08-31	0	3.540	3.540	3.550	3.430	3.600	59,273,500	209,054,858	3.5270	2.813	2.813	2.821	2.726	2.861	74,581,640	2.8030	2.02%
2021-08-30	0	3.470	3.460	3.470	3.410	3.510	32,828,000	113,279,800	3.4507	2.758	2.750	2.758	2.710	2.790	41,306,251	2.7424	-0.57%
2021-08-27	0	3.490	3.490	3.500	3.370	3.650	77,310,800	271,367,991	3.5101	2.774	2.774	2.782	2.678	2.901	97,277,304	2.7896	3.56%
2021-08-26	0	3.370	3.370	3.380	3.350	3.470	28,180,250	96,025,135	3.4075	2.678	2.678	2.686	2.662	2.758	35,458,160	2.7081	0.60%
2021-08-25	0	3.350	3.350	3.360	3.290	3.390	20,871,850	69,832,645	3.3458	2.662	2.662	2.670	2.615	2.694	26,262,272	2.6590	1.52%
2021-08-24	0	3.300	3.300	3.310	3.270	3.310	16,775,720	55,269,457	3.2946	2.623	2.623	2.631	2.599	2.631	21,108,264	2.6184	1.23%
2021-08-23	0	3.260	3.260	3.270	3.240	3.290	12,692,650	41,322,606	3.2556	2.591	2.591	2.599	2.575	2.615	15,970,689	2.5874	0.00%
2021-08-20	0	3.260	3.250	3.260	3.190	3.300	27,632,189	89,297,004	3.2316	2.591	2.583	2.591	2.535	2.623	34,768,555	2.5683	-1.21%
2021-08-19	0	3.300	3.290	3.300	3.280	3.350	21,938,928	72,503,127	3.3048	2.623	2.615	2.623	2.607	2.662	27,604,937	2.6265	-1.49%
2021-08-18	0	3.350	3.340	3.350	3.320	3.360	17,812,400	59,509,549	3.3409	2.662	2.654	2.662	2.639	2.670	22,412,680	2.6552	0.30%
2021-08-17	0	3.340	3.330	3.340	3.310	3.420	21,897,050	73,506,645	3.3569	2.654	2.647	2.654	2.631	2.718	27,552,243	2.6679	-0.89%
2021-08-16	0	3.370	3.370	3.380	3.350	3.430	13,734,498	46,539,446	3.3885	2.678	2.678	2.686	2.662	2.726	17,281,608	2.6930	0.30%
2021-08-13	0	3.360	3.350	3.360	3.340	3.410	26,341,300	88,644,288	3.3652	2.670	2.662	2.670	2.654	2.710	33,144,278	2.6745	-0.88%
2021-08-12	0	3.390	3.380	3.390	3.380	3.450	21,285,780	72,505,042	3.4063	2.694	2.686	2.694	2.686	2.742	26,783,105	2.7071	-0.88%
2021-08-11	0	3.420	3.410	3.420	3.380	3.490	29,264,842	100,157,882	3.4225	2.718	2.710	2.718	2.686	2.774	36,822,862	2.7200	-1.44%
2021-08-10	0	3.470	3.460	3.470	3.420	3.470	12,234,100	42,167,703	3.4467	2.758	2.750	2.758	2.718	2.758	15,393,713	2.7393	0.58%
2021-08-09	0	3.450	3.450	3.460	3.400	3.510	20,277,109	70,380,584	3.4709	2.742	2.742	2.750	2.702	2.790	25,513,932	2.7585	0.29%
2021-08-06	0	3.440	3.430	3.440	3.410	3.460	7,596,130	26,058,953	3.4306	2.734	2.726	2.734	2.710	2.750	9,557,928	2.7264	0.00%
2021-08-05	0	3.440	3.440	3.450	3.400	3.480	26,778,050	92,030,885	3.4368	2.734	2.734	2.742	2.702	2.766	33,693,824	2.7314	0.58%
2021-08-04	0	3.420	3.410	3.420	3.390	3.430	15,562,800	53,002,926	3.4057	2.718	2.710	2.718	2.694	2.726	19,582,092	2.7067	0.29%
2021-08-03	0	3.410	3.410	3.420	3.380	3.480	20,708,613	70,826,909	3.4202	2.710	2.710	2.718	2.686	2.766	26,056,877	2.7182	-0.29%
2021-08-02	0	3.420	3.410	3.420	3.280	3.460	43,620,000	147,658,526	3.3851	2.718	2.710	2.718	2.607	2.750	54,885,423	2.6903	2.70%
2021-07-30	0	3.330	3.320	3.330	3.270	3.360	28,585,000	94,749,214	3.3146	2.647	2.639	2.647	2.599	2.670	35,967,442	2.6343	0.60%
2021-07-29	0	3.310	3.300	3.310	3.280	3.360	29,294,500	96,924,706	3.3086	2.631	2.623	2.631	2.607	2.670	36,860,180	2.6295	0.91%
2021-07-28	0	3.280	3.280	3.290	3.240	3.370	34,430,000	113,218,100	3.2884	2.607	2.607	2.615	2.575	2.678	43,321,988	2.6134	-1.50%
2021-07-27	0	3.330	3.330	3.350	3.250	3.550	59,659,400	201,428,516	3.3763	2.647	2.647	2.662	2.583	2.821	75,067,204	2.6833	-4.03%
2021-07-26	0	3.470	3.460	3.470	3.450	3.600	34,628,450	121,485,081	3.5082	2.758	2.750	2.758	2.742	2.861	43,571,690	2.7882	-2.80%
2021-07-23	0	3.570	3.560	3.570	3.450	3.660	77,931,700	279,186,151	3.5824	2.837	2.829	2.837	2.742	2.909	98,058,559	2.8471	4.69%
2021-07-22	0	3.410	3.410	3.420	3.390	3.460	16,120,844	55,269,523	3.4285	2.710	2.710	2.718	2.694	2.750	20,284,258	2.7247	0.00%
2021-07-21	0	3.410	3.400	3.410	3.370	3.420	11,978,100	40,736,694	3.4009	2.710	2.702	2.710	2.678	2.718	15,071,598	2.7029	1.19%
2021-07-20	0	3.370	3.370	3.380	3.300	3.430	23,050,100	77,627,292	3.3678	2.678	2.678	2.686	2.623	2.726	29,003,083	2.6765	-0.59%
2021-07-19	0	3.390	3.390	3.400	3.320	3.410	17,621,206	59,344,592	3.3678	2.694	2.694	2.702	2.639	2.710	22,172,108	2.6765	-0.29%
2021-07-16	0	3.400	3.390	3.400	3.370	3.430	15,542,100	52,926,744	3.4054	2.702	2.694	2.702	2.678	2.726	19,556,046	2.7064	-0.58%
2021-07-15	0	3.420	3.410	3.420	3.400	3.460	14,114,750	48,333,689	3.4243	2.718	2.710	2.718	2.702	2.750	17,760,065	2.7215	-0.29%
2021-07-14	0	3.430	3.430	3.440	3.380	3.460	13,579,100	46,531,132	3.4267	2.726	2.726	2.734	2.686	2.750	17,086,076	2.7233	0.29%
2021-07-13	0	3.420	3.420	3.430	3.340	3.430	16,740,510	56,951,967	3.4020	2.718	2.718	2.726	2.654	2.726	21,063,961	2.7038	1.79%
2021-07-12	0	3.360	3.360	3.370	3.330	3.380	16,767,000	56,321,590	3.3591	2.670	2.670	2.678	2.647	2.686	21,097,292	2.6696	0.90%
2021-07-09	0	3.330	3.310	3.330	3.230	3.350	28,440,300	93,916,711	3.3022	2.647	2.631	2.647	2.567	2.662	35,785,371	2.6244	1.83%
2021-07-08	0	3.270	3.270	3.280	3.250	3.380	26,239,993	86,477,919	3.2957	2.599	2.599	2.607	2.583	2.686	33,016,807	2.6192	-3.25%
2021-07-07	0	3.380	3.370	3.380	3.310	3.400	14,726,700	49,304,692	3.3480	2.686	2.678	2.686	2.631	2.702	18,530,059	2.6608	1.20%
2021-07-06	0	3.340	3.330	3.340	3.320	3.390	12,866,325	42,959,118	3.3389	2.654	2.647	2.654	2.639	2.694	16,189,218	2.6536	-0.89%
2021-07-05	0	3.370	3.360	3.370	3.350	3.420	9,694,451	32,684,692	3.3715	2.678	2.670	2.678	2.662	2.718	12,198,167	2.6795	-0.30%
2021-07-02	0	3.380	3.370	3.380	3.350	3.450	21,887,200	73,893,285	3.3761	2.686	2.678	2.686	2.662	2.742	27,539,850	2.6831	-1.46%
2021-06-30	0	3.430	3.420	3.430	3.410	3.470	17,232,100	59,216,859	3.4364	2.726	2.718	2.726	2.710	2.758	21,682,510	2.7311	-0.29%
2021-06-29	0	3.440	3.420	3.440	3.400	3.480	22,159,000	76,228,174	3.4401	2.734	2.718	2.734	2.702	2.766	27,881,845	2.7340	-1.15%
2021-06-28	0	3.480	3.470	3.480	3.470	3.550	9,614,000	33,510,420	3.4856	2.766	2.758	2.766	2.758	2.821	12,096,939	2.7702	0.00%
2021-06-25	0	3.480	3.480	3.490	3.460	3.520	14,896,110	51,978,228	3.4894	2.766	2.766	2.774	2.750	2.798	18,743,221	2.7732	-0.57%
2021-06-24	0	3.500	3.480	3.500	3.460	3.540	13,361,550	46,533,180	3.4826	2.782	2.766	2.782	2.750	2.813	16,812,341	2.7678	0.00%
2021-06-23	0	3.500	3.500	3.510	3.420	3.550	31,986,000	111,553,649	3.4876	2.782	2.782	2.790	2.718	2.821	40,246,794	2.7717	2.82%
2021-06-22	0	3.620	3.620	3.630	3.600	3.680	22,697,000	82,364,660	3.6289	2.705	2.705	2.713	2.690	2.750	30,371,946	2.7119	-1.36%
2021-06-21	0	3.670	3.660	3.670	3.620	3.710	30,594,784	111,879,677	3.6568	2.743	2.735	2.743	2.705	2.772	40,940,350	2.7327	-1.08%
2021-06-18	0	3.710	3.710	3.720	3.640	3.770	169,903,384	629,643,420	3.7059	2.772	2.772	2.780	2.720	2.817	227,355,876	2.7694	-1.33%
2021-06-17	0	3.760	3.750	3.760	3.710	3.770	48,324,000	181,326,209	3.7523	2.810	2.802	2.810	2.772	2.817	64,664,665	2.8041	0.80%
2021-06-16	0	3.730	3.720	3.730	3.630	3.770	69,347,496	258,712,624	3.7307	2.787	2.780	2.787	2.713	2.817	92,797,214	2.7879	2.19%
2021-06-15	0	3.650	3.650	3.660	3.600	3.720	67,639,552	246,551,319	3.6451	2.728	2.728	2.735	2.690	2.780	90,511,732	2.7240	-1.08%
2021-06-11	0	3.690	3.680	3.690	3.650	3.710	41,284,693	152,315,298	3.6894	2.758	2.750	2.758	2.728	2.772	55,245,030	2.7571	0.54%
2021-06-10	0	3.670	3.660	3.670	3.620	3.720	97,882,152	359,097,876	3.6687	2.743	2.735	2.743	2.705	2.780	130,980,808	2.7416	4.26%
2021-06-09	0	3.520	3.510	3.520	3.480	3.530	22,516,109	79,091,900	3.5127	2.631	2.623	2.631	2.601	2.638	30,129,887	2.6250	1.73%
2021-06-08	0	3.460	3.450	3.460	3.460	3.600	42,231,750	148,096,530	3.5068	2.586	2.578	2.586	2.586	2.690	56,512,333	2.6206	-1.98%
2021-06-07	0	3.530	3.530	3.540	3.410	3.600	106,647,856	376,065,535	3.5262	2.638	2.638	2.645	2.548	2.690	142,710,617	2.6352	4.44%
2021-06-04	0	3.380	3.380	3.390	3.330	3.400	35,440,110	119,515,061	3.3723	2.526	2.526	2.533	2.489	2.541	47,424,113	2.5201	1.50%
2021-06-03	0	3.330	3.330	3.340	3.320	3.360	8,701,738	29,056,919	3.3392	2.489	2.489	2.496	2.481	2.511	11,644,213	2.4954	-0.30%
2021-06-02	0	3.340	3.340	3.350	3.320	3.350	10,515,194	35,083,663	3.3365	2.496	2.496	2.503	2.481	2.503	14,070,886	2.4934	0.00%
2021-06-01	0	3.340	3.340	3.350	3.320	3.370	13,085,550	43,683,884	3.3383	2.496	2.496	2.503	2.481	2.518	17,510,403	2.4947	0.60%
2021-05-31	0	3.320	3.310	3.320	3.310	3.350	24,572,150	81,833,153	3.3303	2.481	2.474	2.481	2.474	2.503	32,881,174	2.4888	-0.60%
2021-05-28	0	3.340	3.340	3.350	3.330	3.380	19,249,500	64,553,025	3.3535	2.496	2.496	2.503	2.489	2.526	25,758,680	2.5061	-0.60%
2021-05-27	0	3.360	3.360	3.370	3.350	3.390	14,628,100	49,288,643	3.3694	2.511	2.511	2.518	2.503	2.533	19,574,563	2.5180	0.00%
2021-05-26	0	3.360	3.360	3.370	3.330	3.420	29,229,050	98,919,920	3.3843	2.511	2.511	2.518	2.489	2.556	39,112,795	2.5291	0.30%
2021-05-25	0	3.350	3.350	3.360	3.320	3.360	19,673,014	65,775,462	3.3434	2.503	2.503	2.511	2.481	2.511	26,325,405	2.4986	0.00%
2021-05-24	0	3.350	3.340	3.350	3.320	3.360	9,833,350	32,840,407	3.3397	2.503	2.496	2.503	2.481	2.511	13,158,478	2.4958	0.30%
2021-05-21	0	3.340	3.330	3.340	3.330	3.360	9,371,000	31,344,500	3.3448	2.496	2.489	2.496	2.489	2.511	12,539,785	2.4996	0.00%
2021-05-20	0	3.340	3.330	3.340	3.330	3.360	11,898,000	39,709,470	3.3375	2.496	2.489	2.496	2.489	2.511	15,921,285	2.4941	-0.30%
2021-05-18	0	3.350	3.340	3.350	3.340	3.370	16,149,400	54,102,332	3.3501	2.503	2.496	2.503	2.496	2.518	21,610,288	2.5035	0.00%
2021-05-17	0	3.350	3.340	3.350	3.330	3.400	13,458,298	45,244,915	3.3619	2.503	2.496	2.503	2.489	2.541	18,009,195	2.5123	0.30%
2021-05-14	0	3.340	3.340	3.350	3.320	3.380	22,451,859	75,067,656	3.3435	2.496	2.496	2.503	2.481	2.526	30,043,911	2.4986	0.30%
2021-05-13	0	3.330	3.330	3.340	3.290	3.430	63,125,000	212,792,320	3.3710	2.489	2.489	2.496	2.459	2.563	84,470,594	2.5191	0.30%
2021-05-12	0	3.320	3.320	3.330	3.300	3.330	12,910,261	42,786,499	3.3141	2.481	2.481	2.489	2.466	2.489	17,275,840	2.4767	-0.30%
2021-05-11	0	3.330	3.320	3.330	3.300	3.370	33,517,069	111,452,222	3.3252	2.489	2.481	2.489	2.466	2.518	44,850,799	2.4850	-1.77%
2021-05-10	0	3.390	3.380	3.390	3.360	3.420	19,404,000	65,657,790	3.3837	2.533	2.526	2.533	2.511	2.556	25,965,424	2.5287	0.00%
2021-05-07	0	3.390	3.390	3.400	3.370	3.420	29,433,637	99,987,407	3.3970	2.533	2.533	2.541	2.518	2.556	39,386,563	2.5386	0.00%
2021-05-06	0	3.390	3.390	3.400	3.370	3.430	27,068,400	92,070,658	3.4014	2.533	2.533	2.541	2.518	2.563	36,221,526	2.5419	0.59%
2021-05-05	0	3.370	3.370	3.380	3.330	3.390	10,679,400	36,011,356	3.3720	2.518	2.518	2.526	2.489	2.533	14,290,618	2.5199	0.60%
2021-05-04	0	3.350	3.350	3.360	3.330	3.360	5,342,819	17,897,671	3.3499	2.503	2.503	2.511	2.489	2.511	7,149,483	2.5034	0.30%
2021-05-03	0	3.340	3.330	3.340	3.330	3.380	4,732,000	15,809,550	3.3410	2.496	2.489	2.496	2.489	2.526	6,332,116	2.4967	-0.89%
2021-04-30	0	3.370	3.370	3.380	3.330	3.380	12,061,000	40,402,280	3.3498	2.518	2.518	2.526	2.489	2.526	16,139,403	2.5033	0.00%
2021-04-29	0	3.370	3.370	3.380	3.350	3.390	9,537,800	32,114,560	3.3671	2.518	2.518	2.526	2.503	2.533	12,762,988	2.5162	0.60%
2021-04-28	0	3.350	3.350	3.360	3.330	3.390	13,121,000	44,043,885	3.3567	2.503	2.503	2.511	2.489	2.533	17,557,840	2.5085	0.00%
2021-04-27	0	3.350	3.340	3.350	3.330	3.370	9,558,672	31,985,501	3.3462	2.503	2.496	2.503	2.489	2.518	12,790,918	2.5006	0.00%
2021-04-26	0	3.350	3.340	3.350	3.340	3.400	16,140,600	54,138,931	3.3542	2.503	2.496	2.503	2.496	2.541	21,598,512	2.5066	-0.89%
2021-04-23	0	3.380	3.380	3.390	3.350	3.400	20,132,821	67,930,589	3.3741	2.526	2.526	2.533	2.503	2.541	26,940,694	2.5215	-0.29%
2021-04-22	0	3.390	3.390	3.400	3.360	3.400	16,469,568	55,770,552	3.3863	2.533	2.533	2.541	2.511	2.541	22,038,720	2.5306	-0.29%
2021-04-21	0	3.400	3.390	3.400	3.360	3.400	11,958,300	40,382,802	3.3770	2.541	2.533	2.541	2.511	2.541	16,001,975	2.5236	-0.29%
2021-04-20	0	3.410	3.400	3.410	3.380	3.440	15,684,300	53,287,195	3.3975	2.548	2.541	2.548	2.526	2.571	20,987,915	2.5389	-0.29%
2021-04-19	0	3.420	3.420	3.430	3.400	3.450	34,109,950	116,883,759	3.4267	2.556	2.556	2.563	2.541	2.578	45,644,162	2.5608	0.88%
2021-04-16	0	3.390	3.390	3.400	3.320	3.420	25,761,100	87,018,412	3.3779	2.533	2.533	2.541	2.481	2.556	34,472,165	2.5243	1.19%
2021-04-15	0	3.350	3.340	3.350	3.320	3.380	17,307,000	57,783,590	3.3387	2.503	2.496	2.503	2.481	2.526	23,159,328	2.4950	-0.30%
2021-04-14	0	3.360	3.350	3.360	3.340	3.380	18,477,900	62,111,789	3.3614	2.511	2.503	2.511	2.496	2.526	24,726,165	2.5120	0.30%
2021-04-13	0	3.350	3.340	3.350	3.340	3.390	18,743,019	62,961,620	3.3592	2.503	2.496	2.503	2.496	2.533	25,080,934	2.5103	-0.89%
2021-04-12	0	3.380	3.380	3.390	3.370	3.430	25,759,986	87,438,461	3.3944	2.526	2.526	2.533	2.518	2.563	34,470,674	2.5366	0.90%
2021-04-09	0	3.350	3.340	3.350	3.320	3.360	15,121,650	50,492,135	3.3391	2.503	2.496	2.503	2.481	2.511	20,235,006	2.4953	0.00%
2021-04-08	0	3.350	3.350	3.360	3.340	3.410	43,871,678	147,503,556	3.3622	2.503	2.503	2.511	2.496	2.548	58,706,799	2.5125	-1.76%
2021-04-07	0	3.410	3.400	3.410	3.370	3.430	32,326,600	109,957,696	3.4015	2.548	2.541	2.548	2.518	2.563	43,257,776	2.5419	0.00%
2021-04-01	0	3.410	3.410	3.420	3.370	3.480	37,576,043	127,950,941	3.4051	2.548	2.548	2.556	2.518	2.601	50,282,307	2.5447	-1.16%
2021-03-31	0	3.450	3.440	3.450	3.430	3.510	33,795,208	117,230,851	3.4689	2.578	2.571	2.578	2.563	2.623	45,222,991	2.5923	0.88%
2021-03-30	0	3.420	3.420	3.440	3.380	3.470	20,652,500	71,047,195	3.4401	2.556	2.556	2.571	2.526	2.593	27,636,102	2.5708	1.79%
2021-03-29	0	3.360	3.360	3.380	3.340	3.430	42,017,500	141,363,656	3.3644	2.511	2.511	2.526	2.496	2.563	56,225,634	2.5142	-1.47%
2021-03-26	0	3.410	3.410	3.420	3.370	3.430	19,706,500	67,071,035	3.4035	2.548	2.548	2.556	2.518	2.563	26,370,214	2.5434	1.19%
2021-03-25	0	3.370	3.360	3.370	3.300	3.380	24,736,100	82,595,350	3.3391	2.518	2.511	2.518	2.466	2.526	33,100,563	2.4953	-0.30%
2021-03-24	0	3.380	3.380	3.390	3.320	3.450	41,216,050	138,693,656	3.3650	2.526	2.526	2.533	2.481	2.578	55,153,176	2.5147	-2.03%
2021-03-23	0	3.450	3.440	3.450	3.430	3.530	25,215,400	87,039,446	3.4518	2.578	2.571	2.578	2.563	2.638	33,741,938	2.5796	-1.71%
2021-03-22	0	3.510	3.500	3.510	3.470	3.540	17,537,650	61,495,268	3.5065	2.623	2.616	2.623	2.593	2.645	23,467,972	2.6204	0.57%
2021-03-19	0	3.490	3.480	3.490	3.430	3.540	31,383,000	108,840,810	3.4681	2.608	2.601	2.608	2.563	2.645	41,995,099	2.5918	-1.41%
2021-03-18	0	3.540	3.540	3.550	3.540	3.620	17,833,647	63,811,137	3.5781	2.645	2.645	2.653	2.645	2.705	23,864,059	2.6739	-0.84%
2021-03-17	0	3.570	3.570	3.580	3.560	3.620	19,443,900	69,736,325	3.5865	2.668	2.668	2.675	2.660	2.705	26,018,816	2.6802	-1.11%
2021-03-16	0	3.610	3.610	3.620	3.570	3.660	33,463,050	120,624,599	3.6047	2.698	2.698	2.705	2.668	2.735	44,778,514	2.6938	-0.82%
2021-03-15	0	3.640	3.630	3.640	3.580	3.690	29,073,000	105,757,690	3.6377	2.720	2.713	2.720	2.675	2.758	38,903,977	2.7184	1.96%
2021-03-12	0	3.570	3.570	3.580	3.510	3.680	51,834,469	187,726,832	3.6217	2.668	2.668	2.675	2.623	2.750	69,362,192	2.7065	0.56%
2021-03-11	0	3.550	3.540	3.550	3.440	3.560	35,583,136	125,230,578	3.5194	2.653	2.645	2.653	2.571	2.660	47,615,503	2.6300	4.11%
2021-03-10	0	3.410	3.400	3.410	3.400	3.520	25,509,250	88,011,432	3.4502	2.548	2.541	2.548	2.541	2.631	34,135,152	2.5783	-0.58%
2021-03-09	0	3.430	3.420	3.430	3.350	3.520	66,893,036	229,053,948	3.4242	2.563	2.556	2.563	2.503	2.631	89,512,783	2.5589	-1.44%
2021-03-08	0	3.480	3.480	3.490	3.450	3.680	63,293,050	225,294,682	3.5595	2.601	2.601	2.608	2.578	2.750	84,695,469	2.6601	-3.60%
2021-03-05	0	3.610	3.600	3.610	3.480	3.620	47,463,659	168,849,297	3.5574	2.698	2.690	2.698	2.601	2.705	63,513,401	2.6585	0.00%
2021-03-04	0	3.610	3.610	3.620	3.590	3.730	55,545,200	201,840,562	3.6338	2.698	2.698	2.705	2.683	2.787	74,327,699	2.7155	-2.96%
2021-03-03	0	3.720	3.720	3.730	3.660	3.810	35,925,200	134,306,568	3.7385	2.780	2.780	2.787	2.735	2.847	48,073,235	2.7938	1.09%
2021-03-02	0	3.680	3.680	3.700	3.660	3.860	40,964,930	152,458,773	3.7217	2.750	2.750	2.765	2.735	2.885	54,817,140	2.7812	-2.90%
2021-03-01	0	3.790	3.780	3.790	3.640	3.870	62,192,400	233,830,783	3.7598	2.832	2.825	2.832	2.720	2.892	83,222,637	2.8097	2.16%
2021-02-26	0	3.710	3.700	3.710	3.650	3.860	113,942,001	425,677,983	3.7359	2.772	2.765	2.772	2.728	2.885	152,471,263	2.7919	-4.87%
2021-02-25	0	3.900	3.900	3.910	3.830	4.060	141,196,188	559,068,895	3.9595	2.914	2.914	2.922	2.862	3.034	188,941,399	2.9590	3.17%
2021-02-24	0	3.780	3.780	3.790	3.560	3.880	161,542,360	601,478,456	3.7233	2.825	2.825	2.832	2.660	2.900	216,167,589	2.7825	0.53%
2021-02-23	0	3.760	3.760	3.770	3.730	3.960	84,999,844	326,509,879	3.8413	2.810	2.810	2.817	2.787	2.959	113,742,373	2.8706	-1.57%
2021-02-22	0	3.820	3.820	3.830	3.780	4.140	194,866,312	779,574,625	4.0006	2.855	2.855	2.862	2.825	3.094	260,759,969	2.9896	-1.55%
2021-02-19	0	3.880	3.870	3.880	3.610	3.930	136,301,581	518,572,526	3.8046	2.900	2.892	2.900	2.698	2.937	182,391,690	2.8432	6.89%
2021-02-18	0	3.630	3.630	3.640	3.610	3.780	78,205,500	287,103,788	3.6711	2.713	2.713	2.720	2.698	2.825	104,650,535	2.7435	-4.47%
2021-02-17	0	3.800	3.790	3.800	3.540	3.800	80,630,929	298,438,448	3.7013	2.840	2.832	2.840	2.645	2.840	107,896,118	2.7660	8.26%
2021-02-16	0	3.510	3.510	3.520	3.340	3.590	51,864,850	180,363,826	3.4776	2.623	2.623	2.631	2.496	2.683	69,402,846	2.5988	5.09%
2021-02-11	0	3.340	3.330	3.340	3.270	3.350	7,101,458	23,593,823	3.3224	2.496	2.489	2.496	2.444	2.503	9,502,802	2.4828	1.21%
2021-02-10	0	3.300	3.300	3.310	3.270	3.380	22,639,200	74,826,896	3.3052	2.466	2.466	2.474	2.444	2.526	30,294,601	2.4700	-0.90%
2021-02-09	0	3.330	3.330	3.340	3.270	3.400	31,755,900	106,193,543	3.3441	2.489	2.489	2.496	2.444	2.541	42,494,095	2.4990	2.15%
2021-02-08	0	3.260	3.260	3.270	3.240	3.320	42,040,772	138,031,635	3.2833	2.436	2.436	2.444	2.421	2.481	56,256,776	2.4536	0.00%
2021-02-05	0	3.260	3.260	3.270	3.220	3.330	58,400,602	191,042,913	3.2712	2.436	2.436	2.444	2.406	2.489	78,148,650	2.4446	0.00%
2021-02-04	0	3.260	3.260	3.270	3.240	3.370	57,748,700	190,449,001	3.2979	2.436	2.436	2.444	2.421	2.518	77,276,308	2.4645	-0.61%
2021-02-03	0	3.280	3.280	3.290	3.230	3.420	67,055,853	221,369,966	3.3013	2.451	2.451	2.459	2.414	2.556	89,730,657	2.4670	-3.24%
2021-02-02	0	3.390	3.390	3.400	3.350	3.480	53,274,550	182,274,420	3.4214	2.533	2.533	2.541	2.503	2.601	71,289,233	2.5568	1.80%
2021-02-01	0	3.330	3.330	3.340	3.250	3.350	44,010,970	145,631,713	3.3090	2.489	2.489	2.496	2.429	2.503	58,893,192	2.4728	1.22%
2021-01-29	0	3.290	3.280	3.290	3.200	3.450	82,605,500	271,537,350	3.2872	2.459	2.451	2.459	2.391	2.578	110,538,386	2.4565	-2.08%
2021-01-28	0	3.360	3.350	3.360	3.320	3.520	83,227,000	283,868,537	3.4108	2.511	2.503	2.511	2.481	2.631	111,370,045	2.5489	-4.55%
2021-01-27	0	3.520	3.520	3.530	3.410	3.690	123,905,612	442,518,470	3.5714	2.631	2.631	2.638	2.548	2.758	165,804,049	2.6689	3.83%
2021-01-26	0	3.390	3.390	3.400	3.370	3.520	93,605,890	319,430,410	3.4125	2.533	2.533	2.541	2.518	2.631	125,258,536	2.5502	-2.87%
2021-01-25	0	3.490	3.490	3.500	3.400	3.610	116,209,150	406,705,945	3.4998	2.608	2.608	2.616	2.541	2.698	155,505,044	2.6154	-0.85%
2021-01-22	0	3.520	3.520	3.530	3.490	3.840	176,125,211	636,507,752	3.6140	2.631	2.631	2.638	2.608	2.870	235,681,602	2.7007	-7.61%
2021-01-21	0	3.810	3.810	3.820	3.760	3.930	97,872,630	374,571,643	3.8271	2.847	2.847	2.855	2.810	2.937	130,968,066	2.8600	-2.56%
2021-01-20	0	3.910	3.900	3.910	3.860	4.050	167,768,000	664,139,630	3.9587	2.922	2.914	2.922	2.885	3.027	224,498,417	2.9583	0.00%
2021-01-19	0	3.910	3.910	3.920	3.830	4.220	202,015,225	814,317,088	4.0310	2.922	2.922	2.929	2.862	3.154	270,326,273	3.0123	-1.76%
2021-01-18	0	3.980	3.980	3.990	3.710	3.990	122,414,637	475,843,012	3.8871	2.974	2.974	2.982	2.772	2.982	163,808,904	2.9049	7.57%
2021-01-15	0	3.700	3.690	3.700	3.620	4.000	225,184,960	846,972,578	3.7612	2.765	2.758	2.765	2.705	2.989	301,330,808	2.8108	-5.85%
2021-01-14	0	3.930	3.930	3.940	3.730	4.130	388,610,650	1,553,015,283	3.9963	2.937	2.937	2.944	2.787	3.086	520,018,571	2.9865	4.80%
2021-01-13	0	3.750	3.750	3.760	3.280	3.850	352,085,958	1,270,724,888	3.6091	2.802	2.802	2.810	2.451	2.877	471,143,126	2.6971	13.64%
2021-01-12	0	3.300	3.290	3.300	3.240	3.350	112,859,413	372,054,566	3.2966	2.466	2.459	2.466	2.421	2.503	151,022,600	2.4636	3.45%
2021-01-11	0	3.190	3.180	3.190	3.060	3.350	182,147,167	591,172,941	3.2456	2.384	2.376	2.384	2.287	2.503	243,739,870	2.4254	6.33%
2021-01-08	0	3.000	3.000	3.010	3.000	3.170	205,160,593	629,351,261	3.0676	2.242	2.242	2.249	2.242	2.369	274,535,241	2.2924	-6.25%
2021-01-07	0	3.200	3.200	3.210	3.140	3.410	233,198,671	762,934,698	3.2716	2.391	2.391	2.399	2.347	2.548	312,054,339	2.4449	-4.48%
2021-01-06	0	3.350	3.340	3.350	2.880	3.400	512,193,391	1,634,172,810	3.1905	2.503	2.496	2.503	2.152	2.541	685,390,570	2.3843	19.64%
2021-01-05	0	2.800	2.800	2.810	2.600	2.870	581,656,431	1,618,104,665	2.7819	2.092	2.092	2.100	1.943	2.145	778,342,400	2.0789	5.26%
2021-01-04	0	2.660	2.650	2.660	2.530	2.670	314,336,674	810,915,415	2.5798	1.988	1.980	1.988	1.891	1.995	420,628,997	1.9279	-0.37%
2020-12-31	0	2.670	2.660	2.670	2.640	2.700	74,060,818	197,449,759	2.6660	1.995	1.988	1.995	1.973	2.018	99,104,337	1.9923	-0.37%
2020-12-30	0	2.680	2.670	2.680	2.630	2.770	259,650,811	695,912,646	2.6802	2.003	1.995	2.003	1.965	2.070	347,451,218	2.0029	-2.90%
2020-12-29	0	2.760	2.760	2.770	2.750	2.860	66,394,912	185,868,163	2.7994	2.063	2.063	2.070	2.055	2.137	88,846,220	2.0920	-2.82%
2020-12-28	0	2.840	2.840	2.850	2.770	2.870	72,828,700	205,440,126	2.8209	2.122	2.122	2.130	2.070	2.145	97,455,580	2.1080	1.43%
2020-12-24	0	2.800	2.800	2.810	2.790	2.840	35,335,496	99,433,227	2.8140	2.092	2.092	2.100	2.085	2.122	47,284,124	2.1029	0.72%
2020-12-23	0	2.780	2.780	2.800	2.770	2.830	61,487,378	172,352,318	2.8031	2.077	2.077	2.092	2.070	2.115	82,279,213	2.0947	0.72%
2020-12-22	0	2.760	2.760	2.770	2.760	2.850	61,671,884	172,409,539	2.7956	2.063	2.063	2.070	2.063	2.130	82,526,109	2.0892	-1.43%
2020-12-21	0	2.800	2.790	2.800	2.750	2.840	71,017,844	198,073,834	2.7891	2.092	2.085	2.092	2.055	2.122	95,032,387	2.0843	1.82%
2020-12-18	0	2.750	2.740	2.750	2.750	2.890	283,416,518	785,042,487	2.7699	2.055	2.048	2.055	2.055	2.160	379,253,252	2.0700	-2.48%
2020-12-17	0	2.820	2.820	2.830	2.770	2.860	66,338,171	186,882,619	2.8171	2.107	2.107	2.115	2.070	2.137	88,770,292	2.1052	0.71%
2020-12-16	0	2.800	2.790	2.800	2.780	2.830	99,226,369	277,713,713	2.7988	2.092	2.085	2.092	2.077	2.115	132,779,569	2.0915	-1.41%
2020-12-15	0	2.840	2.830	2.840	2.840	2.920	43,926,570	125,732,937	2.8623	2.122	2.115	2.122	2.122	2.182	58,780,253	2.1390	-1.73%
2020-12-14	0	2.890	2.890	2.900	2.860	2.930	30,758,108	89,312,056	2.9037	2.160	2.160	2.167	2.137	2.190	41,158,901	2.1699	0.70%
2020-12-11	0	2.870	2.860	2.870	2.860	2.910	31,252,039	89,857,767	2.8753	2.145	2.137	2.145	2.137	2.175	41,819,854	2.1487	-0.69%
2020-12-10	0	2.890	2.890	2.900	2.870	2.940	43,374,690	125,833,019	2.9011	2.160	2.160	2.167	2.145	2.197	58,041,755	2.1680	-1.70%
2020-12-09	0	2.940	2.940	2.950	2.940	3.030	37,081,083	109,895,383	2.9637	2.197	2.197	2.205	2.197	2.264	49,619,978	2.2147	-2.00%
2020-12-08	0	3.000	2.990	3.000	3.000	3.070	25,943,012	78,065,821	3.0091	2.242	2.234	2.242	2.242	2.294	34,715,590	2.2487	-2.28%
2020-12-07	0	3.070	3.060	3.070	3.000	3.080	54,635,352	165,692,379	3.0327	2.294	2.287	2.294	2.242	2.302	73,110,188	2.2663	0.33%
2020-12-04	0	3.060	3.050	3.060	3.050	3.110	24,849,700	76,071,694	3.0613	2.287	2.279	2.287	2.279	2.324	33,252,577	2.2877	-0.65%
2020-12-03	0	3.080	3.070	3.080	3.080	3.150	38,227,063	118,629,066	3.1033	2.302	2.294	2.302	2.302	2.354	51,153,469	2.3191	-1.60%
2020-12-02	0	3.130	3.130	3.140	3.120	3.190	19,929,233	62,855,393	3.1539	2.339	2.339	2.347	2.332	2.384	26,668,264	2.3569	-1.57%
2020-12-01	0	3.180	3.170	3.180	3.110	3.190	19,224,140	60,649,496	3.1549	2.376	2.369	2.376	2.324	2.384	25,724,745	2.3576	2.25%
2020-11-30	0	3.110	3.110	3.120	3.110	3.270	45,931,113	145,368,593	3.1649	2.324	2.324	2.332	2.324	2.444	61,462,628	2.3652	-3.12%
2020-11-27	0	3.210	3.210	3.220	3.160	3.260	22,767,633	73,121,506	3.2116	2.399	2.399	2.406	2.361	2.436	30,466,463	2.4001	0.63%
2020-11-26	0	3.190	3.190	3.200	3.150	3.220	15,427,722	48,941,891	3.1723	2.384	2.384	2.391	2.354	2.406	20,644,576	2.3707	0.00%
2020-11-25	0	3.190	3.190	3.200	3.180	3.260	29,386,993	94,643,066	3.2206	2.384	2.384	2.391	2.376	2.436	39,324,146	2.4067	-0.62%
2020-11-24	0	3.210	3.210	3.220	3.210	3.330	21,962,069	71,199,112	3.2419	2.399	2.399	2.406	2.399	2.489	29,388,499	2.4227	-1.23%
2020-11-23	0	3.250	3.240	3.250	3.180	3.260	24,728,363	79,655,952	3.2212	2.429	2.421	2.429	2.376	2.436	33,090,210	2.4072	2.20%
2020-11-20	0	3.180	3.170	3.180	3.170	3.250	19,838,320	63,280,462	3.1898	2.376	2.369	2.376	2.369	2.429	26,546,609	2.3837	-0.93%
2020-11-19	0	3.210	3.210	3.220	3.210	3.280	22,120,300	71,514,583	3.2330	2.399	2.399	2.406	2.399	2.451	29,600,236	2.4160	-2.13%
2020-11-18	0	3.280	3.270	3.280	3.240	3.310	15,782,550	51,750,951	3.2790	2.451	2.444	2.451	2.421	2.474	21,119,388	2.4504	-0.61%
2020-11-17	0	3.300	3.300	3.310	3.250	3.320	22,684,406	74,672,325	3.2918	2.466	2.466	2.474	2.429	2.481	30,355,093	2.4600	0.92%
2020-11-16	0	3.270	3.260	3.270	3.230	3.320	13,106,114	42,697,104	3.2578	2.444	2.436	2.444	2.414	2.481	17,537,920	2.4346	0.31%
2020-11-13	0	3.260	3.250	3.260	3.230	3.350	29,157,143	95,104,076	3.2618	2.436	2.429	2.436	2.414	2.503	39,016,573	2.4375	-3.83%
2020-11-12	0	3.390	3.380	3.390	3.310	3.460	46,315,592	155,780,144	3.3634	2.533	2.526	2.533	2.474	2.586	61,977,118	2.5135	-2.02%
2020-11-11	0	3.460	3.450	3.460	3.280	3.490	82,142,254	280,099,413	3.4099	2.586	2.578	2.586	2.451	2.608	109,918,494	2.5482	5.81%
2020-11-10	0	3.270	3.260	3.270	3.170	3.270	39,152,758	126,044,923	3.2193	2.444	2.436	2.444	2.369	2.444	52,392,185	2.4058	3.81%
2020-11-09	0	3.150	3.140	3.150	3.120	3.160	21,436,650	67,352,878	3.1419	2.354	2.347	2.354	2.332	2.361	28,685,411	2.3480	1.61%
2020-11-06	0	3.100	3.100	3.110	3.070	3.120	18,872,438	58,503,152	3.0999	2.317	2.317	2.324	2.294	2.332	25,254,115	2.3166	0.98%
2020-11-05	0	3.070	3.070	3.080	3.040	3.090	21,890,008	67,110,076	3.0658	2.294	2.294	2.302	2.272	2.309	29,292,071	2.2911	0.99%
2020-11-04	0	3.040	3.040	3.050	3.030	3.080	8,237,959	25,191,975	3.0580	2.272	2.272	2.279	2.264	2.302	11,023,608	2.2853	-0.33%
2020-11-03	0	3.050	3.040	3.050	3.000	3.090	19,716,896	60,265,633	3.0565	2.279	2.272	2.279	2.242	2.309	26,384,125	2.2842	2.69%
2020-11-02	0	2.970	2.970	2.980	2.950	3.020	18,236,763	54,240,813	2.9743	2.219	2.219	2.227	2.205	2.257	24,403,488	2.2227	-1.00%
2020-10-30	0	3.000	2.990	3.000	2.980	3.070	25,618,003	77,266,306	3.0161	2.242	2.234	2.242	2.227	2.294	34,280,680	2.2539	-1.32%
2020-10-29	0	3.040	3.030	3.040	3.030	3.070	22,882,905	69,616,942	3.0423	2.272	2.264	2.272	2.264	2.294	30,620,714	2.2735	-0.98%
2020-10-28	0	3.070	3.060	3.070	3.060	3.150	17,457,920	53,806,459	3.0821	2.294	2.287	2.294	2.287	2.354	23,361,281	2.3032	-1.92%
2020-10-27	0	3.130	3.120	3.130	3.100	3.190	21,333,218	66,649,883	3.1242	2.339	2.332	2.339	2.317	2.384	28,547,003	2.3347	-2.49%
2020-10-23	0	3.210	3.200	3.210	3.120	3.240	21,432,753	68,391,705	3.1910	2.399	2.391	2.399	2.332	2.421	28,680,196	2.3846	1.90%
2020-10-22	0	3.150	3.130	3.150	3.130	3.200	18,812,339	59,192,836	3.1465	2.354	2.339	2.354	2.339	2.391	25,173,694	2.3514	-0.63%
2020-10-21	0	3.170	3.160	3.170	3.160	3.230	11,726,900	37,266,376	3.1779	2.369	2.361	2.369	2.361	2.414	15,692,328	2.3748	0.32%
2020-10-20	0	3.160	3.150	3.160	3.160	3.260	10,240,131	32,600,728	3.1836	2.361	2.354	2.361	2.361	2.436	13,702,811	2.3791	-1.86%
2020-10-19	0	3.220	3.220	3.230	3.210	3.290	7,227,600	23,520,664	3.2543	2.406	2.406	2.414	2.399	2.459	9,671,599	2.4319	0.62%
2020-10-16	0	3.200	3.200	3.210	3.200	3.260	11,874,000	38,358,911	3.2305	2.391	2.391	2.399	2.391	2.436	15,889,170	2.4142	0.00%
2020-10-15	0	3.200	3.200	3.210	3.200	3.250	6,442,709	20,724,149	3.2167	2.391	2.391	2.399	2.391	2.429	8,621,298	2.4038	-0.93%
2020-10-14	0	3.230	3.230	3.240	3.190	3.300	15,163,666	48,876,232	3.2232	2.414	2.414	2.421	2.384	2.466	20,291,230	2.4087	-1.22%
2020-10-12	0	3.270	3.250	3.270	3.190	3.280	10,390,286	33,800,795	3.2531	2.444	2.429	2.444	2.384	2.451	13,903,741	2.4311	2.51%
2020-10-09	0	3.190	3.190	3.200	3.180	3.340	19,334,280	62,264,510	3.2204	2.384	2.384	2.391	2.376	2.496	25,872,128	2.4066	-3.04%
2020-10-08	0	3.290	3.290	3.300	3.180	3.330	12,574,158	40,885,995	3.2516	2.459	2.459	2.466	2.376	2.489	16,826,085	2.4299	3.13%
2020-10-07	0	3.190	3.190	3.200	3.170	3.230	6,283,492	20,132,253	3.2040	2.384	2.384	2.391	2.369	2.414	8,408,242	2.3943	-0.62%
2020-10-06	0	3.210	3.210	3.220	3.160	3.250	7,708,048	24,814,401	3.2193	2.399	2.399	2.406	2.361	2.429	10,314,509	2.4058	1.58%
2020-10-05	0	3.160	3.160	3.170	3.100	3.190	8,220,432	25,909,515	3.1518	2.361	2.361	2.369	2.317	2.384	11,000,155	2.3554	2.60%
2020-09-30	0	3.080	3.080	3.090	3.080	3.140	7,767,000	24,069,380	3.0989	2.302	2.302	2.309	2.302	2.347	10,393,396	2.3158	-0.32%
2020-09-29	0	3.090	3.080	3.090	3.080	3.190	6,718,162	20,886,207	3.1089	2.309	2.302	2.309	2.302	2.384	8,989,895	2.3233	-0.96%
2020-09-28	0	3.120	3.120	3.130	3.030	3.170	22,075,700	68,740,319	3.1138	2.332	2.332	2.339	2.264	2.369	29,540,554	2.3270	2.30%
2020-09-25	0	3.050	3.040	3.050	3.040	3.120	11,858,050	36,351,837	3.0656	2.279	2.272	2.279	2.272	2.332	15,867,826	2.2909	0.00%
2020-09-24	0	3.050	3.040	3.050	3.030	3.150	16,281,581	50,090,153	3.0765	2.279	2.272	2.279	2.264	2.354	21,787,165	2.2991	-2.56%
2020-09-23	0	3.130	3.130	3.140	3.130	3.210	12,897,300	40,709,398	3.1564	2.339	2.339	2.347	2.339	2.399	17,258,496	2.3588	-1.57%
2020-09-22	0	3.180	3.170	3.180	3.160	3.270	15,066,565	47,979,515	3.1845	2.376	2.369	2.376	2.361	2.444	20,161,294	2.3798	-2.15%
2020-09-21	0	3.250	3.250	3.260	3.240	3.350	7,477,996	24,579,341	3.2869	2.429	2.429	2.436	2.421	2.503	10,006,666	2.4563	-1.81%
2020-09-18	0	3.310	3.300	3.310	3.230	3.330	30,431,560	100,509,510	3.3028	2.474	2.466	2.474	2.414	2.489	40,721,932	2.4682	2.16%
2020-09-17	0	3.240	3.230	3.240	3.200	3.260	15,596,264	50,327,182	3.2269	2.421	2.414	2.421	2.391	2.436	20,870,110	2.4114	-0.31%
2020-09-16	0	3.250	3.250	3.260	3.160	3.260	14,985,700	48,402,690	3.2299	2.429	2.429	2.436	2.361	2.436	20,053,085	2.4137	2.20%
2020-09-15	0	3.180	3.180	3.190	3.170	3.240	15,934,000	50,877,633	3.1930	2.376	2.376	2.384	2.369	2.421	21,322,051	2.3862	-0.93%
2020-09-14	0	3.210	3.200	3.210	3.200	3.260	18,315,388	58,875,452	3.2145	2.399	2.391	2.399	2.391	2.436	24,508,700	2.4022	-1.23%
2020-09-11	0	3.250	3.240	3.250	3.210	3.250	9,782,677	31,595,935	3.2298	2.429	2.421	2.429	2.399	2.429	13,090,670	2.4136	0.31%
2020-09-10	0	3.240	3.220	3.240	3.210	3.280	11,554,750	37,427,789	3.2392	2.421	2.406	2.421	2.399	2.451	15,461,966	2.4206	0.31%
2020-09-09	0	3.230	3.230	3.250	3.210	3.290	23,176,750	75,051,079	3.2382	2.414	2.414	2.429	2.399	2.459	31,013,922	2.4199	-0.31%
2020-09-08	0	3.240	3.240	3.250	3.220	3.270	9,856,576	32,046,182	3.2512	2.421	2.421	2.429	2.406	2.444	13,189,558	2.4297	0.62%
2020-09-07	0	3.220	3.210	3.220	3.200	3.250	18,793,312	60,526,083	3.2206	2.406	2.399	2.406	2.391	2.429	25,148,233	2.4068	0.31%
2020-09-04	0	3.210	3.210	3.220	3.190	3.270	28,594,195	91,995,372	3.2173	2.399	2.399	2.406	2.384	2.444	38,263,265	2.4043	-2.43%
2020-09-03	0	3.290	3.280	3.290	3.270	3.380	32,137,656	106,704,474	3.3202	2.459	2.451	2.459	2.444	2.526	43,004,941	2.4812	-1.79%
2020-09-02	0	3.350	3.350	3.360	3.350	3.430	24,400,756	82,309,324	3.3732	2.503	2.503	2.511	2.503	2.563	32,651,823	2.5208	-1.76%
2020-09-01	0	3.410	3.400	3.410	3.410	3.530	21,518,200	74,091,344	3.4432	2.548	2.541	2.548	2.548	2.638	28,794,537	2.5731	-2.57%
2020-08-31	0	3.500	3.500	3.520	3.500	3.590	59,341,489	210,055,365	3.5398	2.616	2.616	2.631	2.616	2.683	79,407,696	2.6453	-1.41%
2020-08-28	0	3.550	3.550	3.560	3.510	3.650	28,077,080	99,734,089	3.5522	2.653	2.653	2.660	2.623	2.728	37,571,289	2.6545	0.57%
2020-08-27	0	3.530	3.520	3.530	3.500	3.620	37,698,972	132,969,525	3.5271	2.638	2.631	2.638	2.616	2.705	50,446,805	2.6358	-2.49%
2020-08-26	0	3.620	3.600	3.620	3.570	3.680	13,821,429	49,830,255	3.6053	2.705	2.690	2.705	2.668	2.750	18,495,118	2.6942	-0.82%
2020-08-25	0	3.650	3.640	3.650	3.640	3.710	19,423,750	71,267,861	3.6691	2.728	2.720	2.728	2.720	2.772	25,991,853	2.7419	0.55%
2020-08-24	0	3.630	3.620	3.630	3.600	3.640	9,298,442	33,705,266	3.6248	2.713	2.705	2.713	2.690	2.720	12,442,692	2.7088	0.28%
2020-08-21	0	3.620	3.620	3.630	3.580	3.650	22,738,624	82,369,324	3.6224	2.705	2.705	2.713	2.675	2.728	30,427,645	2.7071	1.12%
2020-08-20	0	3.580	3.580	3.590	3.570	3.660	27,401,106	98,282,092	3.5868	2.675	2.675	2.683	2.668	2.735	36,666,736	2.6804	-1.38%
2020-08-19	0	3.630	3.630	3.640	3.610	3.700	14,064,787	51,063,587	3.6306	2.713	2.713	2.720	2.698	2.765	18,820,767	2.7132	-1.09%
2020-08-18	0	3.670	3.650	3.670	3.610	3.740	33,412,164	121,784,232	3.6449	2.743	2.728	2.743	2.698	2.795	44,710,421	2.7238	0.00%
2020-08-17	0	3.670	3.670	3.680	3.570	3.690	39,042,672	142,676,207	3.6544	2.743	2.743	2.750	2.668	2.758	52,244,874	2.7309	3.09%
2020-08-14	0	3.560	3.560	3.570	3.460	3.580	33,192,249	116,342,084	3.5051	2.660	2.660	2.668	2.586	2.675	44,416,142	2.6194	2.89%
2020-08-13	0	3.460	3.460	3.470	3.460	3.510	19,251,188	66,916,494	3.4760	2.586	2.586	2.593	2.586	2.623	25,760,939	2.5976	-0.29%
2020-08-12	0	3.470	3.470	3.480	3.420	3.480	22,116,679	76,301,797	3.4500	2.593	2.593	2.601	2.556	2.601	29,595,390	2.5782	0.58%
2020-08-11	0	3.450	3.440	3.450	3.400	3.470	25,730,421	88,753,321	3.4494	2.578	2.571	2.578	2.541	2.593	34,431,112	2.5777	1.17%
2020-08-10	0	3.410	3.410	3.420	3.350	3.470	24,445,800	83,461,373	3.4141	2.548	2.548	2.556	2.503	2.593	32,712,099	2.5514	0.59%
2020-08-07	0	3.390	3.380	3.390	3.350	3.420	21,365,027	72,316,056	3.3848	2.533	2.526	2.533	2.503	2.556	28,589,569	2.5295	-0.29%
2020-08-06	0	3.400	3.390	3.400	3.360	3.430	18,186,767	61,789,002	3.3975	2.541	2.533	2.541	2.511	2.563	24,336,586	2.5389	-0.58%
2020-08-05	0	3.420	3.410	3.420	3.380	3.440	18,624,474	63,527,295	3.4110	2.556	2.548	2.556	2.526	2.571	24,922,303	2.5490	0.00%
2020-08-04	0	3.420	3.420	3.430	3.380	3.450	22,691,532	77,498,975	3.4153	2.556	2.556	2.563	2.526	2.578	30,364,629	2.5523	0.59%
2020-08-03	0	3.400	3.390	3.400	3.360	3.440	14,065,043	47,740,170	3.3942	2.541	2.533	2.541	2.511	2.571	18,821,109	2.5365	0.89%
2020-07-31	0	3.370	3.360	3.370	3.370	3.470	15,062,625	51,274,776	3.4041	2.518	2.511	2.518	2.518	2.593	20,156,022	2.5439	-1.17%
2020-07-30	0	3.410	3.410	3.420	3.400	3.470	14,128,945	48,613,122	3.4407	2.548	2.548	2.556	2.541	2.593	18,906,620	2.5712	0.00%
2020-07-29	0	3.410	3.410	3.420	3.350	3.430	19,453,311	66,110,730	3.3984	2.548	2.548	2.556	2.503	2.563	26,031,410	2.5397	1.49%
2020-07-28	0	3.360	3.360	3.370	3.360	3.450	13,437,273	45,586,440	3.3925	2.511	2.511	2.518	2.511	2.578	17,981,060	2.5352	-0.30%
2020-07-27	0	3.370	3.370	3.380	3.370	3.490	12,662,632	43,154,834	3.4080	2.518	2.518	2.526	2.518	2.608	16,944,476	2.5468	-1.75%
2020-07-24	0	3.430	3.420	3.430	3.410	3.550	20,850,774	72,215,905	3.4635	2.563	2.556	2.563	2.548	2.653	27,901,422	2.5883	-1.44%
2020-07-23	0	3.480	3.480	3.490	3.460	3.600	47,938,580	168,432,023	3.5135	2.601	2.601	2.608	2.586	2.690	64,148,916	2.6256	-2.52%
2020-07-22	0	3.570	3.570	3.580	3.560	3.700	42,927,642	155,165,895	3.6146	2.668	2.668	2.675	2.660	2.765	57,443,539	2.7012	-2.46%
2020-07-21	0	3.660	3.650	3.660	3.600	3.760	21,319,007	77,571,712	3.6386	2.735	2.728	2.735	2.690	2.810	28,527,987	2.7191	-0.81%
2020-07-20	0	3.690	3.690	3.700	3.550	3.790	51,844,228	192,143,929	3.7062	2.758	2.758	2.765	2.653	2.832	69,375,251	2.7696	3.94%
2020-07-17	0	3.550	3.550	3.560	3.530	3.600	19,487,850	69,482,015	3.5654	2.653	2.653	2.660	2.638	2.690	26,077,628	2.6644	0.00%
2020-07-16	0	3.550	3.550	3.560	3.530	3.650	46,995,146	168,107,625	3.5771	2.653	2.653	2.660	2.638	2.728	62,886,461	2.6732	-1.93%
2020-07-15	0	3.620	3.620	3.630	3.600	3.740	34,371,208	125,260,778	3.6444	2.705	2.705	2.713	2.690	2.795	45,993,764	2.7234	-1.09%
2020-07-14	0	3.660	3.650	3.660	3.610	3.780	56,766,448	207,690,187	3.6587	2.735	2.728	2.735	2.698	2.825	75,961,910	2.7341	-2.40%
2020-07-13	0	3.750	3.750	3.780	3.670	3.790	43,026,208	161,218,383	3.7470	2.802	2.802	2.825	2.743	2.832	57,575,435	2.8001	2.46%
2020-07-10	0	3.660	3.660	3.670	3.620	3.790	38,893,835	143,804,997	3.6974	2.735	2.735	2.743	2.705	2.832	52,045,708	2.7631	-3.68%
2020-07-09	0	3.800	3.790	3.800	3.710	3.840	66,209,150	250,382,107	3.7817	2.840	2.832	2.840	2.772	2.870	88,597,643	2.8261	2.43%
2020-07-08	0	3.710	3.710	3.720	3.650	3.750	43,193,125	159,807,829	3.6998	2.772	2.772	2.780	2.728	2.802	57,798,795	2.7649	0.82%
2020-07-07	0	3.680	3.680	3.690	3.650	4.050	86,339,522	328,023,346	3.7992	2.750	2.750	2.758	2.728	3.027	115,535,060	2.8392	-2.65%
2020-07-06	0	3.780	3.770	3.780	3.500	3.790	62,750,976	229,695,207	3.6604	2.825	2.817	2.825	2.616	2.832	83,970,094	2.7354	9.25%
2020-07-03	0	3.460	3.460	3.470	3.430	3.500	28,223,500	97,802,877	3.4653	2.586	2.586	2.593	2.563	2.616	37,767,221	2.5896	1.17%
2020-07-02	0	3.420	3.410	3.420	3.290	3.420	51,175,768	173,297,272	3.3863	2.556	2.548	2.556	2.459	2.556	68,480,752	2.5306	4.59%
2020-06-30	0	3.270	3.270	3.280	3.240	3.350	27,243,484	89,708,139	3.2928	2.444	2.444	2.451	2.421	2.503	36,455,814	2.4607	2.19%
2020-06-29	0	3.200	3.190	3.200	3.160	3.260	27,455,888	87,940,670	3.2030	2.391	2.384	2.391	2.361	2.436	36,740,042	2.3936	1.27%
2020-06-26	0	3.160	3.160	3.170	3.140	3.250	24,714,900	78,280,728	3.1673	2.361	2.361	2.369	2.347	2.429	33,072,194	2.3670	-2.47%
2020-06-24	0	3.240	3.240	3.250	3.160	3.350	52,198,896	169,427,396	3.2458	2.421	2.421	2.429	2.361	2.503	69,849,849	2.4256	-3.28%
2020-06-23	0	3.350	3.350	3.360	3.290	3.460	30,546,925	102,546,214	3.3570	2.503	2.503	2.511	2.459	2.586	40,876,307	2.5087	-2.50%
2020-06-22	0	3.600	3.600	3.610	3.570	3.660	37,304,550	134,772,796	3.6128	2.568	2.568	2.575	2.546	2.610	52,302,612	2.5768	0.00%
2020-06-19	0	3.600	3.590	3.600	3.560	3.640	44,345,966	159,739,236	3.6021	2.568	2.561	2.568	2.539	2.596	62,174,986	2.5692	-0.28%
2020-06-18	0	3.610	3.600	3.610	3.540	3.620	30,585,013	109,848,467	3.5916	2.575	2.568	2.575	2.525	2.582	42,881,527	2.5617	1.40%
2020-06-17	0	3.560	3.560	3.570	3.560	3.650	35,247,422	126,215,154	3.5808	2.539	2.539	2.546	2.539	2.603	49,418,429	2.5540	-1.66%
2020-06-16	0	3.620	3.620	3.630	3.610	3.670	21,083,950	76,709,108	3.6383	2.582	2.582	2.589	2.575	2.618	29,560,621	2.5950	0.84%
2020-06-15	0	3.590	3.580	3.590	3.580	3.660	18,931,556	68,317,385	3.6087	2.561	2.553	2.561	2.553	2.610	26,542,870	2.5739	-1.64%
2020-06-12	0	3.650	3.650	3.660	3.640	3.700	19,003,529	69,590,341	3.6620	2.603	2.603	2.610	2.596	2.639	26,643,780	2.6119	-2.67%
2020-06-11	0	3.750	3.740	3.750	3.720	3.860	10,278,039	38,736,549	3.7689	2.675	2.668	2.675	2.653	2.753	14,410,261	2.6881	-1.83%
2020-06-10	0	3.820	3.820	3.830	3.810	3.920	11,429,757	43,985,743	3.8484	2.725	2.725	2.732	2.717	2.796	16,025,020	2.7448	-2.05%
2020-06-09	0	3.900	3.890	3.900	3.880	3.940	12,139,340	47,494,237	3.9124	2.782	2.775	2.782	2.767	2.810	17,019,886	2.7905	0.52%
2020-06-08	0	3.880	3.870	3.880	3.840	3.920	13,197,700	51,194,673	3.8791	2.767	2.760	2.767	2.739	2.796	18,503,753	2.7667	1.57%
2020-06-05	0	3.820	3.820	3.830	3.680	3.860	29,267,300	110,343,159	3.7702	2.725	2.725	2.732	2.625	2.753	41,034,036	2.6891	2.41%
2020-06-04	0	3.730	3.720	3.730	3.690	3.780	16,125,220	60,076,759	3.7256	2.660	2.653	2.660	2.632	2.696	22,608,264	2.6573	0.00%
2020-06-03	0	3.730	3.730	3.740	3.700	3.780	12,847,913	48,170,515	3.7493	2.660	2.660	2.668	2.639	2.696	18,013,337	2.6742	1.08%
2020-06-02	0	3.690	3.690	3.700	3.670	3.790	11,638,557	43,189,030	3.7109	2.632	2.632	2.639	2.618	2.703	16,317,766	2.6467	-0.81%
2020-06-01	0	3.720	3.720	3.740	3.680	3.770	13,917,432	51,705,101	3.7151	2.653	2.653	2.668	2.625	2.689	19,512,849	2.6498	2.76%
2020-05-29	0	3.620	3.620	3.630	3.620	3.710	26,127,900	95,034,233	3.6373	2.582	2.582	2.589	2.582	2.646	36,632,460	2.5943	-2.43%
2020-05-28	0	3.710	3.710	3.720	3.710	3.870	14,724,099	55,330,510	3.7578	2.646	2.646	2.653	2.646	2.760	20,643,831	2.6802	-2.62%
2020-05-27	0	3.810	3.810	3.820	3.790	3.880	12,070,328	46,128,676	3.8217	2.717	2.717	2.725	2.703	2.767	16,923,128	2.7258	-0.52%
2020-05-26	0	3.830	3.830	3.840	3.760	3.870	10,806,500	41,361,265	3.8274	2.732	2.732	2.739	2.682	2.760	15,151,186	2.7299	0.79%
2020-05-25	0	3.800	3.800	3.810	3.700	3.820	17,868,980	67,095,749	3.7549	2.710	2.710	2.717	2.639	2.725	25,053,092	2.6781	-0.26%
2020-05-22	0	3.810	3.810	3.820	3.780	3.920	21,139,800	80,839,439	3.8240	2.717	2.717	2.725	2.696	2.796	29,638,925	2.7275	-3.05%
2020-05-21	0	3.930	3.930	3.940	3.920	4.000	11,732,539	46,274,867	3.9441	2.803	2.803	2.810	2.796	2.853	16,449,533	2.8131	-1.01%
2020-05-20	0	3.970	3.970	3.980	3.950	4.020	7,826,338	31,075,296	3.9706	2.832	2.832	2.839	2.817	2.867	10,972,869	2.8320	-0.50%
2020-05-19	0	3.990	3.990	4.000	3.950	4.030	16,456,749	65,700,870	3.9923	2.846	2.846	2.853	2.817	2.874	23,073,083	2.8475	2.05%
2020-05-18	0	3.910	3.910	3.920	3.840	3.940	8,658,193	33,741,278	3.8970	2.789	2.789	2.796	2.739	2.810	12,139,166	2.7795	1.03%
2020-05-15	0	3.870	3.870	3.880	3.860	3.930	13,672,600	53,012,643	3.8773	2.760	2.760	2.767	2.753	2.803	19,169,584	2.7655	-0.51%
2020-05-14	0	3.890	3.890	3.900	3.870	3.930	20,023,810	77,755,556	3.8832	2.775	2.775	2.782	2.760	2.803	28,074,258	2.7696	-1.77%
2020-05-13	0	3.960	3.950	3.960	3.890	3.970	16,374,496	64,635,443	3.9473	2.824	2.817	2.824	2.775	2.832	22,957,760	2.8154	-0.75%
2020-05-12	0	3.990	3.990	4.000	3.960	4.060	18,305,741	73,011,148	3.9884	2.846	2.846	2.853	2.824	2.896	25,665,450	2.8447	-2.44%
2020-05-11	0	4.090	4.080	4.090	4.050	4.120	6,924,564	28,267,770	4.0822	2.917	2.910	2.917	2.889	2.939	9,708,542	2.9116	1.24%
2020-05-08	0	4.040	4.040	4.050	3.980	4.080	14,589,570	58,925,268	4.0389	2.882	2.882	2.889	2.839	2.910	20,455,216	2.8807	1.76%
2020-05-07	0	3.970	3.970	3.980	3.960	4.030	12,854,467	51,133,157	3.9779	2.832	2.832	2.839	2.824	2.874	18,022,526	2.8372	-0.50%
2020-05-06	0	3.990	3.990	4.010	3.950	4.050	15,446,690	61,779,708	3.9995	2.846	2.846	2.860	2.817	2.889	21,656,936	2.8527	1.01%
2020-05-05	0	3.950	3.950	3.960	3.930	4.080	11,842,946	46,785,177	3.9505	2.817	2.817	2.824	2.803	2.910	16,604,329	2.8176	-0.25%
2020-05-04	0	3.960	3.950	3.960	3.770	4.090	15,344,124	60,573,047	3.9476	2.824	2.817	2.824	2.689	2.917	21,513,134	2.8156	-3.65%
2020-04-29	0	4.110	4.110	4.120	4.070	4.160	11,025,794	45,444,514	4.1217	2.931	2.931	2.939	2.903	2.967	15,458,646	2.9397	0.24%
2020-04-28	0	4.100	4.100	4.110	4.020	4.130	7,106,507	29,054,935	4.0885	2.924	2.924	2.931	2.867	2.946	9,963,634	2.9161	0.99%
2020-04-27	0	4.060	4.060	4.070	4.000	4.100	10,264,700	41,591,477	4.0519	2.896	2.896	2.903	2.853	2.924	14,391,559	2.8900	1.50%
2020-04-24	0	4.000	3.990	4.000	3.990	4.050	8,072,504	32,367,958	4.0097	2.853	2.846	2.853	2.846	2.889	11,318,004	2.8599	-1.23%
2020-04-23	0	4.050	4.040	4.050	3.990	4.080	11,491,879	46,345,507	4.0329	2.889	2.882	2.889	2.846	2.910	16,112,117	2.8764	0.25%
2020-04-22	0	4.040	4.030	4.040	3.940	4.060	16,480,000	66,196,858	4.0168	2.882	2.874	2.882	2.810	2.896	23,105,682	2.8650	1.00%
2020-04-21	0	4.000	3.990	4.000	3.960	4.120	41,779,256	167,541,745	4.0102	2.853	2.846	2.853	2.824	2.939	58,576,346	2.8602	-2.44%
2020-04-20	0	4.100	4.100	4.110	4.070	4.130	20,795,600	85,281,351	4.1009	2.924	2.924	2.931	2.903	2.946	29,156,342	2.9250	0.00%
2020-04-17	0	4.100	4.090	4.100	4.040	4.160	39,060,471	160,247,846	4.1026	2.924	2.917	2.924	2.882	2.967	54,764,490	2.9261	2.50%
2020-04-16	0	4.000	4.000	4.010	3.950	4.070	31,219,500	125,237,813	4.0115	2.853	2.853	2.860	2.817	2.903	43,771,106	2.8612	-2.44%
2020-04-15	0	4.100	4.090	4.100	4.040	4.130	20,106,986	82,243,682	4.0903	2.924	2.917	2.924	2.882	2.946	28,190,875	2.9174	0.49%
2020-04-14	0	4.080	4.070	4.080	3.970	4.080	14,571,949	58,823,691	4.0368	2.910	2.903	2.910	2.832	2.910	20,430,510	2.8792	-0.73%
2020-04-09	0	4.110	4.110	4.120	4.050	4.150	16,829,238	68,904,663	4.0943	2.931	2.931	2.939	2.889	2.960	23,595,328	2.9203	0.74%
2020-04-08	0	4.080	4.070	4.080	4.000	4.090	26,275,683	106,531,269	4.0544	2.910	2.903	2.910	2.853	2.917	36,839,658	2.8918	0.25%
2020-04-07	0	4.070	4.070	4.080	3.910	4.080	47,892,994	190,217,507	3.9717	2.903	2.903	2.910	2.789	2.910	67,148,074	2.8328	4.63%
2020-04-06	0	3.890	3.890	3.900	3.830	4.020	14,410,650	55,993,001	3.8855	2.775	2.775	2.782	2.732	2.867	20,204,362	2.7713	-0.26%
2020-04-03	0	3.900	3.890	3.900	3.860	3.950	13,957,040	54,420,851	3.8992	2.782	2.775	2.782	2.753	2.817	19,568,381	2.7811	-0.76%
2020-04-02	0	3.930	3.920	3.930	3.860	3.960	18,752,781	73,381,094	3.9131	2.803	2.796	2.803	2.753	2.824	26,292,220	2.7910	-1.01%
2020-04-01	0	3.970	3.970	3.980	3.850	4.060	41,803,424	166,056,864	3.9723	2.832	2.832	2.839	2.746	2.896	58,610,231	2.8332	0.76%
2020-03-31	0	3.940	3.940	3.950	3.890	4.130	66,168,843	262,142,799	3.9617	2.810	2.810	2.817	2.775	2.946	92,771,615	2.8257	-3.43%
2020-03-30	0	4.080	4.070	4.080	3.960	4.120	43,925,587	178,299,222	4.0591	2.910	2.903	2.910	2.824	2.939	61,585,596	2.8951	-0.97%
2020-03-27	0	4.120	4.120	4.130	3.990	4.200	29,217,900	120,497,482	4.1241	2.939	2.939	2.946	2.846	2.996	40,964,775	2.9415	3.78%
2020-03-26	0	3.970	3.940	3.970	3.860	4.020	27,396,492	108,204,583	3.9496	2.832	2.810	2.832	2.753	2.867	38,411,081	2.8170	1.28%
2020-03-25	0	3.920	3.920	3.940	3.830	3.940	38,678,345	150,685,443	3.8959	2.796	2.796	2.810	2.732	2.810	54,228,733	2.7787	5.09%
2020-03-24	0	3.730	3.730	3.740	3.640	3.780	30,426,216	113,167,184	3.7194	2.660	2.660	2.668	2.596	2.696	42,658,887	2.6528	2.19%
2020-03-23	0	3.650	3.640	3.650	3.630	3.750	19,143,438	70,511,755	3.6833	2.603	2.596	2.603	2.589	2.675	26,839,938	2.6271	-5.68%
2020-03-20	0	3.870	3.830	3.870	3.700	3.890	34,496,862	132,470,578	3.8401	2.760	2.732	2.760	2.639	2.775	48,366,111	2.7389	5.45%
2020-03-19	0	3.670	3.670	3.710	3.600	3.860	57,990,938	214,314,301	3.6957	2.618	2.618	2.646	2.568	2.753	81,305,834	2.6359	-4.18%
2020-03-18	0	3.830	3.830	3.840	3.830	4.150	34,119,739	135,527,758	3.9721	2.732	2.732	2.739	2.732	2.960	47,837,368	2.8331	-5.43%
2020-03-17	0	4.050	4.050	4.080	4.020	4.190	36,967,962	150,709,341	4.0768	2.889	2.889	2.910	2.867	2.988	51,830,701	2.9077	-2.88%
2020-03-16	0	4.170	4.170	4.180	4.140	4.420	19,833,503	84,282,104	4.2495	2.974	2.974	2.981	2.953	3.153	27,807,440	3.0309	-3.25%
2020-03-13	0	4.310	4.310	4.320	4.050	4.360	42,385,961	178,039,572	4.2004	3.074	3.074	3.081	2.889	3.110	59,426,973	2.9959	-2.05%
2020-03-12	0	4.400	4.400	4.410	4.380	4.600	23,610,901	104,911,646	4.4434	3.138	3.138	3.145	3.124	3.281	33,103,517	3.1692	-4.76%
2020-03-11	0	4.620	4.620	4.630	4.610	4.790	26,516,451	124,306,350	4.6879	3.295	3.295	3.302	3.288	3.416	37,177,225	3.3436	-0.65%
2020-03-10	0	4.650	4.650	4.660	4.630	4.800	35,521,673	166,615,588	4.6905	3.317	3.317	3.324	3.302	3.424	49,802,941	3.3455	-1.90%
2020-03-09	0	4.740	4.740	4.750	4.720	4.990	52,984,083	256,144,036	4.8344	3.381	3.381	3.388	3.367	3.559	74,286,004	3.4481	-7.60%
2020-03-06	0	5.130	5.120	5.130	5.020	5.130	68,727,824	351,042,616	5.1077	3.659	3.652	3.659	3.580	3.659	96,359,418	3.6431	0.00%
2020-03-05	0	5.130	5.120	5.130	5.100	5.200	28,982,350	148,847,708	5.1358	3.659	3.652	3.659	3.638	3.709	40,634,524	3.6631	0.00%
2020-03-04	0	5.130	5.130	5.140	5.110	5.200	23,069,030	118,756,952	5.1479	3.659	3.659	3.666	3.645	3.709	32,343,790	3.6717	-0.77%
2020-03-03	0	5.170	5.160	5.170	5.150	5.320	18,167,151	94,176,282	5.1839	3.687	3.680	3.687	3.673	3.794	25,471,141	3.6974	-0.77%
2020-03-02	0	5.210	5.200	5.210	4.970	5.250	35,415,100	183,859,818	5.1916	3.716	3.709	3.716	3.545	3.745	49,653,521	3.7029	4.20%
2020-02-28	0	5.000	5.000	5.010	4.980	5.120	34,567,926	173,644,314	5.0233	3.566	3.566	3.573	3.552	3.652	48,465,746	3.5828	-3.66%
2020-02-27	0	5.190	5.190	5.200	5.060	5.210	38,834,200	200,538,178	5.1640	3.702	3.702	3.709	3.609	3.716	54,447,249	3.6832	2.77%
2020-02-26	0	5.050	5.050	5.060	4.940	5.200	47,593,450	241,813,183	5.0808	3.602	3.602	3.609	3.523	3.709	66,728,101	3.6239	0.60%
2020-02-25	0	5.020	5.020	5.030	5.000	5.160	25,842,568	130,033,880	5.0318	3.580	3.580	3.588	3.566	3.680	36,232,412	3.5889	-1.95%
2020-02-24	0	5.120	5.120	5.130	5.090	5.220	27,600,811	141,446,691	5.1247	3.652	3.652	3.659	3.630	3.723	38,697,545	3.6552	-3.03%
2020-02-21	0	5.280	5.280	5.290	5.280	5.370	15,509,900	82,414,098	5.3136	3.766	3.766	3.773	3.766	3.830	21,745,559	3.7899	-0.75%
2020-02-20	0	5.320	5.320	5.330	5.290	5.370	7,957,408	42,380,390	5.3259	3.794	3.794	3.802	3.773	3.830	11,156,634	3.7987	-0.37%
2020-02-19	0	5.340	5.340	5.350	5.300	5.400	27,700,530	148,723,470	5.3690	3.809	3.809	3.816	3.780	3.852	38,837,356	3.8294	-0.19%
2020-02-18	0	5.350	5.350	5.370	5.320	5.400	10,850,656	58,160,503	5.3601	3.816	3.816	3.830	3.794	3.852	15,213,095	3.8231	-0.37%
2020-02-17	0	5.370	5.370	5.380	5.290	5.430	12,885,150	69,413,462	5.3871	3.830	3.830	3.837	3.773	3.873	18,065,544	3.8423	1.51%
2020-02-14	0	5.290	5.290	5.300	5.260	5.370	10,403,891	55,145,773	5.3005	3.773	3.773	3.780	3.752	3.830	14,586,711	3.7805	-0.19%
2020-02-13	0	5.300	5.300	5.320	5.300	5.420	9,917,932	52,933,872	5.3372	3.780	3.780	3.794	3.780	3.866	13,905,375	3.8067	-0.56%
2020-02-12	0	5.330	5.330	5.340	5.300	5.390	9,991,552	53,397,434	5.3443	3.802	3.802	3.809	3.780	3.844	14,008,593	3.8118	0.38%
2020-02-11	0	5.310	5.310	5.320	5.300	5.380	9,639,635	51,342,544	5.3262	3.787	3.787	3.794	3.780	3.837	13,515,190	3.7989	0.95%
2020-02-10	0	5.260	5.260	5.280	5.160	5.330	11,246,403	59,232,807	5.2668	3.752	3.752	3.766	3.680	3.802	15,767,949	3.7565	-0.19%
2020-02-07	0	5.270	5.260	5.270	5.190	5.320	8,473,453	44,625,482	5.2665	3.759	3.752	3.759	3.702	3.794	11,880,152	3.7563	-0.57%
2020-02-06	0	5.300	5.300	5.310	5.170	5.330	17,776,505	93,759,323	5.2743	3.780	3.780	3.787	3.687	3.802	24,923,438	3.7619	4.13%
2020-02-05	0	5.090	5.090	5.100	5.050	5.190	32,288,232	164,880,401	5.1065	3.630	3.630	3.638	3.602	3.702	45,269,515	3.6422	-0.20%
2020-02-04	0	5.100	5.100	5.110	5.010	5.170	18,713,051	95,457,003	5.1011	3.638	3.638	3.645	3.573	3.687	26,236,517	3.6383	-0.20%
2020-02-03	0	5.110	5.110	5.120	5.040	5.190	24,128,948	123,463,965	5.1168	3.645	3.645	3.652	3.595	3.702	33,829,841	3.6496	-0.78%
2020-01-31	0	5.150	5.150	5.160	5.130	5.270	24,968,640	129,590,980	5.1901	3.673	3.673	3.680	3.659	3.759	35,007,126	3.7018	-0.19%
2020-01-30	0	5.160	5.150	5.160	5.120	5.290	19,334,400	100,065,498	5.1755	3.680	3.673	3.680	3.652	3.773	27,107,675	3.6914	-2.64%
2020-01-29	0	5.300	5.290	5.300	5.140	5.310	14,697,450	77,187,871	5.2518	3.780	3.773	3.780	3.666	3.787	20,606,468	3.7458	-3.81%
2020-01-24	0	5.510	5.500	5.510	5.440	5.530	2,351,431	12,883,898	5.4792	3.930	3.923	3.930	3.880	3.944	3,296,809	3.9080	-0.18%
2020-01-23	0	5.520	5.510	5.520	5.470	5.610	10,832,890	59,872,259	5.5269	3.937	3.930	3.937	3.901	4.001	15,188,186	3.9420	-3.33%
2020-01-22	0	5.710	5.710	5.720	5.590	5.720	10,423,473	59,111,796	5.6710	4.073	4.073	4.080	3.987	4.080	14,614,165	4.0448	1.60%
2020-01-21	0	5.620	5.620	5.630	5.620	5.760	14,484,249	82,265,096	5.6796	4.008	4.008	4.016	4.008	4.108	20,307,551	4.0510	-3.44%
2020-01-20	0	5.820	5.820	5.830	5.770	5.880	11,663,598	67,872,001	5.8191	4.151	4.151	4.158	4.115	4.194	16,352,875	4.1505	-0.51%
2020-01-17	0	5.850	5.840	5.850	5.760	5.880	11,924,604	69,557,022	5.8331	4.172	4.165	4.172	4.108	4.194	16,718,817	4.1604	0.52%
2020-01-16	0	5.820	5.810	5.820	5.770	5.880	14,502,870	84,425,124	5.8213	4.151	4.144	4.151	4.115	4.194	20,333,659	4.1520	-1.02%
2020-01-15	0	5.880	5.870	5.880	5.830	5.920	7,436,870	43,675,781	5.8729	4.194	4.187	4.194	4.158	4.222	10,426,817	4.1888	-0.17%
2020-01-14	0	5.890	5.880	5.890	5.870	5.960	14,303,900	84,385,158	5.8995	4.201	4.194	4.201	4.187	4.251	20,054,694	4.2078	0.86%
2020-01-13	0	5.840	5.830	5.840	5.800	5.920	14,327,382	83,748,773	5.8454	4.165	4.158	4.165	4.137	4.222	20,087,617	4.1692	0.00%
2020-01-10	0	5.840	5.840	5.850	5.640	5.860	10,327,341	60,178,782	5.8271	4.165	4.165	4.172	4.023	4.180	14,479,384	4.1562	0.52%
2020-01-09	0	5.810	5.810	5.820	5.740	5.850	16,825,577	97,167,546	5.7750	4.144	4.144	4.151	4.094	4.172	23,590,196	4.1190	1.57%
2020-01-08	0	5.720	5.720	5.730	5.690	5.820	16,056,819	92,295,831	5.7481	4.080	4.080	4.087	4.058	4.151	22,512,363	4.0998	-2.05%
2020-01-07	0	5.840	5.840	5.850	5.820	5.950	10,953,450	64,017,362	5.8445	4.165	4.165	4.172	4.151	4.244	15,357,216	4.1686	-0.68%
2020-01-06	0	5.880	5.880	5.890	5.860	6.000	15,706,203	93,038,041	5.9236	4.194	4.194	4.201	4.180	4.279	22,020,784	4.2250	-1.84%
2020-01-03	0	5.990	5.980	5.990	5.950	6.100	24,475,986	146,785,965	5.9971	4.272	4.265	4.272	4.244	4.351	34,316,404	4.2774	0.34%
2020-01-02	0	5.970	5.960	5.970	5.670	5.980	23,491,470	139,012,778	5.9176	4.258	4.251	4.258	4.044	4.265	32,936,069	4.2207	5.11%
2019-12-31	0	5.680	5.670	5.680	5.660	5.780	5,425,280	30,927,029	5.7005	4.051	4.044	4.051	4.037	4.123	7,606,480	4.0659	-1.39%
2019-12-30	0	5.760	5.750	5.760	5.680	5.780	9,144,645	52,573,662	5.7491	4.108	4.101	4.108	4.051	4.123	12,821,193	4.1005	0.52%
2019-12-27	0	5.730	5.720	5.730	5.640	5.750	14,385,100	82,295,727	5.7209	4.087	4.080	4.087	4.023	4.101	20,168,540	4.0804	0.53%
2019-12-24	0	5.700	5.690	5.700	5.660	5.730	4,192,425	23,881,370	5.6963	4.065	4.058	4.065	4.037	4.087	5,877,963	4.0629	0.53%
2019-12-23	0	5.670	5.670	5.680	5.630	5.740	22,560,265	128,539,186	5.6976	4.044	4.044	4.051	4.016	4.094	31,630,479	4.0638	-1.05%
2019-12-20	0	5.730	5.720	5.730	5.650	5.730	19,372,501	110,531,013	5.7056	4.087	4.080	4.087	4.030	4.087	27,161,095	4.0695	0.53%
2019-12-19	0	5.700	5.690	5.700	5.620	5.710	15,258,359	86,440,047	5.6651	4.065	4.058	4.065	4.008	4.073	21,392,887	4.0406	0.00%
2019-12-18	0	5.700	5.690	5.700	5.600	5.720	38,451,268	217,882,443	5.6665	4.065	4.058	4.065	3.994	4.080	53,910,361	4.0416	1.24%
2019-12-17	0	5.630	5.610	5.630	5.340	5.640	36,154,850	200,574,402	5.5476	4.016	4.001	4.016	3.809	4.023	50,690,683	3.9568	5.04%
2019-12-16	0	5.360	5.350	5.360	5.330	5.450	14,337,300	76,956,319	5.3676	3.823	3.816	3.823	3.802	3.887	20,101,522	3.8284	-0.56%
2019-12-13	0	5.390	5.390	5.400	5.290	5.420	16,937,748	90,841,145	5.3632	3.844	3.844	3.852	3.773	3.866	23,747,464	3.8253	1.70%
2019-12-12	0	5.300	5.290	5.300	5.130	5.320	18,292,087	96,265,855	5.2627	3.780	3.773	3.780	3.659	3.794	25,646,307	3.7536	2.51%
2019-12-11	0	5.170	5.160	5.170	5.070	5.200	7,835,780	40,411,784	5.1573	3.687	3.680	3.687	3.616	3.709	10,986,107	3.6784	1.37%
2019-12-10	0	5.100	5.090	5.100	5.060	5.190	9,696,006	49,446,708	5.0997	3.638	3.630	3.638	3.609	3.702	13,594,225	3.6373	-1.54%
2019-12-09	0	5.180	5.170	5.180	5.140	5.240	8,995,100	46,659,600	5.1872	3.695	3.687	3.695	3.666	3.737	12,611,524	3.6998	1.37%
2019-12-06	0	5.110	5.100	5.110	5.100	5.160	10,112,853	51,829,782	5.1251	3.645	3.638	3.645	3.638	3.680	14,178,663	3.6555	0.79%
2019-12-05	0	5.070	5.060	5.070	5.060	5.130	8,605,100	43,728,302	5.0817	3.616	3.609	3.616	3.609	3.659	12,064,727	3.6245	0.20%
2019-12-04	0	5.060	5.060	5.070	5.050	5.160	11,285,950	57,269,050	5.0744	3.609	3.609	3.616	3.602	3.680	15,823,396	3.6193	-1.36%
2019-12-03	0	5.130	5.130	5.140	5.070	5.170	9,601,527	49,357,977	5.1406	3.659	3.659	3.666	3.616	3.687	13,461,761	3.6665	-0.19%
2019-12-02	0	5.140	5.140	5.150	5.120	5.180	10,309,909	53,103,357	5.1507	3.666	3.666	3.673	3.652	3.695	14,454,944	3.6737	-0.19%
2019-11-29	0	5.150	5.140	5.150	5.110	5.250	11,625,791	59,745,157	5.1390	3.673	3.666	3.673	3.645	3.745	16,299,868	3.6654	-1.15%
2019-11-28	0	5.210	5.210	5.220	5.190	5.290	7,728,050	40,375,244	5.2245	3.716	3.716	3.723	3.702	3.773	10,835,064	3.7264	-1.33%
2019-11-27	0	5.280	5.270	5.280	5.240	5.400	10,048,349	52,979,681	5.2725	3.766	3.759	3.766	3.737	3.852	14,088,225	3.7606	-0.94%
2019-11-26	0	5.330	5.330	5.340	5.290	5.370	28,401,589	151,256,736	5.3256	3.802	3.802	3.809	3.773	3.830	39,820,271	3.7985	1.33%
2019-11-25	0	5.260	5.250	5.260	5.080	5.290	11,981,525	62,715,855	5.2344	3.752	3.745	3.752	3.623	3.773	16,798,623	3.7334	3.75%
2019-11-22	0	5.070	5.070	5.080	5.030	5.120	6,254,510	31,693,475	5.0673	3.616	3.616	3.623	3.588	3.652	8,769,097	3.6142	0.40%
2019-11-21	0	5.050	5.050	5.060	5.010	5.070	8,092,899	40,852,561	5.0480	3.602	3.602	3.609	3.573	3.616	11,346,599	3.6004	-1.37%
2019-11-20	0	5.120	5.100	5.120	5.070	5.170	11,086,711	56,595,554	5.1048	3.652	3.638	3.652	3.616	3.687	15,544,054	3.6410	-0.58%
2019-11-19	0	5.150	5.150	5.160	5.060	5.170	5,110,307	26,295,745	5.1456	3.673	3.673	3.680	3.609	3.687	7,164,874	3.6701	1.18%
2019-11-18	0	5.090	5.080	5.090	5.050	5.120	9,083,953	46,184,182	5.0842	3.630	3.623	3.630	3.602	3.652	12,736,100	3.6262	0.00%
2019-11-15	0	5.090	5.090	5.100	5.090	5.170	8,991,688	46,013,975	5.1174	3.630	3.630	3.638	3.630	3.687	12,606,740	3.6500	-0.59%
2019-11-14	0	5.120	5.110	5.120	5.120	5.210	12,306,539	63,398,075	5.1516	3.652	3.645	3.652	3.652	3.716	17,254,306	3.6743	-1.35%
2019-11-13	0	5.190	5.180	5.190	5.160	5.280	17,977,493	93,422,970	5.1967	3.702	3.695	3.702	3.680	3.766	25,205,232	3.7065	-2.26%
2019-11-12	0	5.310	5.310	5.320	5.260	5.350	11,698,971	62,000,601	5.2997	3.787	3.787	3.794	3.752	3.816	16,402,470	3.7800	-0.93%
2019-11-11	0	5.360	5.350	5.360	5.310	5.510	24,869,310	135,752,023	5.4586	3.823	3.816	3.823	3.787	3.930	34,867,861	3.8933	-3.60%
2019-11-08	0	5.560	5.560	5.570	5.500	5.640	9,443,435	52,674,192	5.5779	3.966	3.966	3.973	3.923	4.023	13,240,109	3.9784	0.91%
2019-11-07	0	5.510	5.500	5.510	5.450	5.520	9,992,185	54,803,726	5.4847	3.930	3.923	3.930	3.887	3.937	14,009,481	3.9119	0.18%
2019-11-06	0	5.500	5.500	5.510	5.470	5.600	18,010,506	99,092,299	5.5019	3.923	3.923	3.930	3.901	3.994	25,251,518	3.9242	-1.26%
2019-11-05	0	5.570	5.560	5.570	5.420	5.580	16,821,178	92,917,891	5.5239	3.973	3.966	3.973	3.866	3.980	23,584,028	3.9399	2.58%
2019-11-04	0	5.430	5.430	5.440	5.320	5.470	13,530,485	73,501,231	5.4323	3.873	3.873	3.880	3.794	3.901	18,970,332	3.8745	1.88%
2019-11-01	0	5.330	5.320	5.330	5.210	5.350	11,738,730	62,143,473	5.2939	3.802	3.794	3.802	3.716	3.816	16,458,213	3.7758	1.52%
2019-10-31	0	5.250	5.250	5.260	5.230	5.400	31,935,100	168,815,505	5.2862	3.745	3.745	3.752	3.730	3.852	44,774,408	3.7704	-1.13%
2019-10-30	0	5.310	5.300	5.310	5.250	5.370	11,925,760	63,172,701	5.2972	3.787	3.780	3.787	3.745	3.830	16,720,438	3.7782	-1.12%
2019-10-29	0	5.370	5.370	5.380	5.360	5.460	8,168,184	44,043,586	5.3921	3.830	3.830	3.837	3.823	3.894	11,452,152	3.8459	-0.37%
2019-10-28	0	5.390	5.380	5.390	5.370	5.480	15,410,900	82,935,229	5.3816	3.844	3.837	3.844	3.830	3.909	21,606,756	3.8384	0.56%
2019-10-25	0	5.360	5.360	5.370	5.310	5.430	7,222,000	38,621,950	5.3478	3.823	3.823	3.830	3.787	3.873	10,125,560	3.8143	-1.29%
2019-10-24	0	5.430	5.420	5.430	5.330	5.430	9,593,764	51,826,300	5.4021	3.873	3.866	3.873	3.802	3.873	13,450,877	3.8530	2.07%
2019-10-23	0	5.320	5.310	5.320	5.290	5.380	5,390,300	28,623,110	5.3101	3.794	3.787	3.794	3.773	3.837	7,557,437	3.7874	-0.56%
2019-10-22	0	5.350	5.340	5.350	5.320	5.400	5,805,630	31,059,276	5.3499	3.816	3.809	3.816	3.794	3.852	8,139,747	3.8158	0.19%
2019-10-21	0	5.340	5.330	5.340	5.300	5.360	9,165,550	48,938,571	5.3394	3.809	3.802	3.809	3.780	3.823	12,850,502	3.8083	-0.37%
2019-10-18	0	5.360	5.350	5.360	5.330	5.460	5,611,919	30,175,194	5.3770	3.823	3.816	3.823	3.802	3.894	7,868,156	3.8351	0.00%
2019-10-17	0	5.360	5.350	5.360	5.310	5.370	5,658,400	30,277,496	5.3509	3.823	3.816	3.823	3.787	3.830	7,933,325	3.8165	0.94%
2019-10-16	0	5.310	5.310	5.320	5.290	5.400	8,846,600	47,106,262	5.3248	3.787	3.787	3.794	3.773	3.852	12,403,321	3.7979	-0.38%
2019-10-15	0	5.330	5.330	5.340	5.330	5.450	7,612,262	40,741,770	5.3521	3.802	3.802	3.809	3.802	3.887	10,672,725	3.8174	-1.66%
2019-10-14	0	5.420	5.420	5.430	5.420	5.520	5,925,691	32,346,564	5.4587	3.866	3.866	3.873	3.866	3.937	8,308,078	3.8934	-0.37%
2019-10-11	0	5.440	5.430	5.440	5.360	5.450	6,150,310	33,311,421	5.4162	3.880	3.873	3.880	3.823	3.887	8,623,004	3.8631	2.64%
2019-10-10	0	5.300	5.300	5.310	5.260	5.370	3,587,200	19,042,955	5.3086	3.780	3.780	3.787	3.752	3.830	5,029,411	3.7863	0.38%
2019-10-09	0	5.280	5.270	5.280	5.240	5.320	6,496,514	34,348,217	5.2872	3.766	3.759	3.766	3.737	3.794	9,108,397	3.7710	0.19%
2019-10-08	0	5.270	5.270	5.280	5.260	5.360	12,497,094	66,198,800	5.2971	3.759	3.759	3.766	3.752	3.823	17,521,473	3.7782	-0.94%
2019-10-04	0	5.320	5.320	5.330	5.280	5.490	7,906,000	42,174,513	5.3345	3.794	3.794	3.802	3.766	3.916	11,084,558	3.8048	-2.21%
2019-10-03	0	5.440	5.430	5.440	5.320	5.460	5,637,198	30,386,602	5.3904	3.880	3.873	3.880	3.794	3.894	7,903,598	3.8447	0.00%
2019-10-02	0	5.440	5.440	5.450	5.400	5.500	4,984,900	27,196,717	5.4558	3.880	3.880	3.887	3.852	3.923	6,989,048	3.8913	-0.55%
2019-09-30	0	5.470	5.460	5.470	5.370	5.480	7,832,200	42,666,076	5.4475	3.901	3.894	3.901	3.830	3.909	10,981,087	3.8854	-0.55%
2019-09-27	0	5.500	5.490	5.500	5.470	5.600	9,038,418	49,702,315	5.4990	3.923	3.916	3.923	3.901	3.994	12,672,258	3.9221	0.00%
2019-09-26	0	5.500	5.500	5.510	5.460	5.580	9,674,307	53,273,272	5.5067	3.923	3.923	3.930	3.894	3.980	13,563,802	3.9276	0.00%
2019-09-25	0	5.500	5.500	5.510	5.420	5.570	23,747,953	130,548,884	5.4973	3.923	3.923	3.930	3.866	3.973	33,295,670	3.9209	-1.61%
2019-09-24	0	5.590	5.580	5.590	5.520	5.690	8,761,522	48,858,204	5.5765	3.987	3.980	3.987	3.937	4.058	12,284,037	3.9774	-0.89%
2019-09-23	0	5.640	5.630	5.640	5.570	5.850	14,859,093	83,689,018	5.6322	4.023	4.016	4.023	3.973	4.172	20,833,099	4.0171	-3.42%
2019-09-20	0	5.840	5.820	5.840	5.650	5.840	32,169,415	186,235,975	5.7892	4.165	4.151	4.165	4.030	4.165	45,102,928	4.1291	3.36%
2019-09-19	0	5.650	5.640	5.650	5.600	5.770	10,019,502	56,676,574	5.6566	4.030	4.023	4.030	3.994	4.115	14,047,780	4.0346	-1.40%
2019-09-18	0	5.730	5.720	5.730	5.710	5.770	3,428,297	19,662,653	5.7354	4.087	4.080	4.087	4.073	4.115	4,806,622	4.0907	-0.35%
2019-09-17	0	5.750	5.740	5.750	5.710	5.820	18,842,622	108,417,157	5.7538	4.101	4.094	4.101	4.073	4.151	26,418,181	4.1039	-1.03%
2019-09-16	0	5.810	5.790	5.810	5.730	5.820	12,166,486	70,299,624	5.7781	4.144	4.130	4.144	4.087	4.151	17,057,946	4.1212	0.00%
2019-09-13	0	5.810	5.800	5.810	5.740	5.840	8,353,272	48,425,563	5.7972	4.144	4.137	4.144	4.094	4.165	11,711,653	4.1348	1.40%
2019-09-12	0	5.730	5.730	5.740	5.700	5.830	12,663,438	72,899,273	5.7567	4.087	4.087	4.094	4.065	4.158	17,754,694	4.1059	1.06%
2019-09-11	0	5.670	5.660	5.670	5.610	5.690	9,544,726	53,956,290	5.6530	4.044	4.037	4.044	4.001	4.058	13,382,124	4.0320	1.43%
2019-09-10	0	5.590	5.590	5.600	5.540	5.650	10,113,349	56,637,878	5.6003	3.987	3.987	3.994	3.951	4.030	14,179,358	3.9944	0.36%
2019-09-09	0	5.570	5.570	5.580	5.550	5.620	7,014,543	39,171,874	5.5844	3.973	3.973	3.980	3.959	4.008	9,834,696	3.9830	-0.36%
2019-09-06	0	5.590	5.580	5.590	5.510	5.620	21,398,682	119,502,902	5.5846	3.987	3.980	3.987	3.930	4.008	30,001,889	3.9832	2.38%
2019-09-05	0	5.460	5.460	5.470	5.380	5.540	21,072,500	115,419,350	5.4772	3.894	3.894	3.901	3.837	3.951	29,544,568	3.9066	1.49%
2019-09-04	0	5.380	5.380	5.390	5.250	5.430	18,711,569	100,285,664	5.3596	3.837	3.837	3.844	3.745	3.873	26,234,439	3.8227	1.70%
2019-09-03	0	5.290	5.280	5.290	5.270	5.420	11,432,050	60,600,902	5.3010	3.773	3.766	3.773	3.759	3.866	16,028,235	3.7809	-2.40%
2019-09-02	0	5.420	5.420	5.430	5.360	5.450	12,160,350	65,966,105	5.4247	3.866	3.866	3.873	3.823	3.887	17,049,343	3.8691	0.56%
2019-08-30	0	5.390	5.380	5.390	5.350	5.480	32,520,099	175,802,290	5.4060	3.844	3.837	3.844	3.816	3.909	45,594,603	3.8558	1.89%
2019-08-29	0	5.290	5.290	5.300	5.220	5.340	15,902,148	84,105,256	5.2889	3.773	3.773	3.780	3.723	3.809	22,295,508	3.7723	-0.19%
2019-08-28	0	5.300	5.290	5.300	5.290	5.370	14,312,650	76,115,156	5.3180	3.780	3.773	3.780	3.773	3.830	20,066,962	3.7931	0.38%
2019-08-27	0	5.280	5.280	5.290	5.190	5.330	41,495,875	218,553,716	5.2669	3.766	3.766	3.773	3.702	3.802	58,179,033	3.7566	0.57%
2019-08-26	0	5.250	5.240	5.250	5.160	5.530	63,550,750	341,568,039	5.3747	3.745	3.737	3.745	3.680	3.944	89,100,934	3.8335	-6.58%
2019-08-23	0	5.620	5.620	5.630	5.600	5.690	7,545,000	42,525,102	5.6362	4.008	4.008	4.016	3.994	4.058	10,578,420	4.0200	-0.53%
2019-08-22	0	5.650	5.650	5.660	5.600	5.700	9,234,350	52,151,628	5.6476	4.030	4.030	4.037	3.994	4.065	12,946,963	4.0281	0.00%
2019-08-21	0	5.650	5.640	5.650	5.600	5.680	11,650,626	65,680,029	5.6375	4.030	4.023	4.030	3.994	4.051	16,334,688	4.0209	0.71%
2019-08-20	0	5.610	5.610	5.620	5.470	5.660	18,841,800	105,138,960	5.5801	4.001	4.001	4.008	3.901	4.037	26,417,029	3.9800	0.54%
2019-08-19	0	5.580	5.580	5.590	5.500	5.640	10,256,800	57,332,152	5.5897	3.980	3.980	3.987	3.923	4.023	14,380,483	3.9868	1.45%
2019-08-16	0	5.500	5.490	5.500	5.470	5.540	18,203,100	100,112,858	5.4998	3.923	3.916	3.923	3.901	3.951	25,521,543	3.9227	-1.43%
2019-08-15	0	5.580	5.570	5.580	5.510	5.640	7,258,646	40,392,555	5.5648	3.980	3.973	3.980	3.930	4.023	10,176,939	3.9690	0.36%
2019-08-14	0	5.560	5.560	5.570	5.550	5.700	7,102,635	39,713,363	5.5914	3.966	3.966	3.973	3.959	4.065	9,958,205	3.9880	-0.54%
2019-08-13	0	5.590	5.580	5.590	5.530	5.650	10,825,678	60,341,465	5.5739	3.987	3.980	3.987	3.944	4.030	15,178,075	3.9756	-1.06%
2019-08-12	0	5.650	5.650	5.660	5.650	5.720	5,653,525	32,098,175	5.6776	4.030	4.030	4.037	4.030	4.080	7,926,490	4.0495	-1.05%
2019-08-09	0	5.710	5.700	5.710	5.660	5.720	11,127,700	63,446,824	5.7017	4.073	4.065	4.073	4.037	4.080	15,601,523	4.0667	0.71%
2019-08-08	0	5.670	5.670	5.680	5.640	5.730	15,882,973	90,250,290	5.6822	4.044	4.044	4.051	4.023	4.087	22,268,624	4.0528	0.35%
2019-08-07	0	5.650	5.640	5.650	5.620	5.770	12,879,070	72,944,711	5.6638	4.030	4.023	4.030	4.008	4.115	18,057,020	4.0397	-0.88%
2019-08-06	0	5.700	5.700	5.710	5.680	5.880	22,369,103	127,932,445	5.7192	4.065	4.065	4.073	4.051	4.194	31,362,462	4.0792	-3.39%
2019-08-05	0	5.900	5.890	5.900	5.870	6.030	17,317,931	102,581,101	5.9234	4.208	4.201	4.208	4.187	4.301	24,280,497	4.2248	-2.48%
2019-08-02	0	6.050	6.040	6.050	6.020	6.100	12,850,750	77,680,515	6.0448	4.315	4.308	4.315	4.294	4.351	18,017,314	4.3114	-1.63%
2019-08-01	0	6.150	6.150	6.160	6.110	6.180	12,821,500	78,768,611	6.1435	4.386	4.386	4.394	4.358	4.408	17,976,304	4.3818	-0.65%
2019-07-31	0	6.190	6.180	6.190	6.120	6.190	7,972,610	49,114,686	6.1604	4.415	4.408	4.415	4.365	4.415	11,177,948	4.3939	0.00%
2019-07-30	0	6.190	6.190	6.200	6.190	6.260	3,647,004	22,663,794	6.2144	4.415	4.415	4.422	4.415	4.465	5,113,259	4.4324	-0.96%
2019-07-29	0	6.250	6.240	6.250	6.190	6.300	5,311,525	33,148,801	6.2409	4.458	4.451	4.458	4.415	4.493	7,446,991	4.4513	-0.32%
2019-07-26	0	6.270	6.270	6.280	6.200	6.340	11,409,788	71,675,903	6.2820	4.472	4.472	4.479	4.422	4.522	15,997,022	4.4806	-0.32%
2019-07-25	0	6.290	6.280	6.290	6.250	6.300	3,943,398	24,736,472	6.2729	4.486	4.479	4.486	4.458	4.493	5,528,817	4.4741	0.48%
2019-07-24	0	6.260	6.250	6.260	6.230	6.320	4,381,385	27,500,581	6.2767	4.465	4.458	4.465	4.444	4.508	6,142,894	4.4768	-0.16%
2019-07-23	0	6.270	6.270	6.280	6.180	6.310	9,508,307	59,554,941	6.2635	4.472	4.472	4.479	4.408	4.501	13,331,063	4.4674	1.13%
2019-07-22	0	6.200	6.190	6.200	6.190	6.340	11,997,000	74,730,890	6.2291	4.422	4.415	4.422	4.415	4.522	16,820,319	4.4429	-1.59%
2019-07-19	0	6.300	6.300	6.320	6.300	6.380	15,164,487	95,900,534	6.3240	4.493	4.493	4.508	4.493	4.550	21,261,275	4.5106	-0.63%
2019-07-18	0	6.340	6.330	6.340	6.310	6.390	8,751,100	55,393,802	6.3299	4.522	4.515	4.522	4.501	4.558	12,269,425	4.5148	-0.31%
2019-07-17	0	6.360	6.360	6.380	6.330	6.390	9,462,962	60,207,958	6.3625	4.536	4.536	4.550	4.515	4.558	13,267,487	4.5380	-0.31%
2019-07-16	0	6.380	6.370	6.380	6.330	6.430	7,920,995	50,534,759	6.3798	4.550	4.543	4.550	4.515	4.586	11,105,582	4.5504	0.31%
2019-07-15	0	6.360	6.350	6.360	6.300	6.370	7,602,950	48,159,849	6.3344	4.536	4.529	4.536	4.493	4.543	10,659,669	4.5179	-0.31%
2019-07-12	0	6.380	6.360	6.380	6.330	6.430	4,114,670	26,232,605	6.3754	4.550	4.536	4.550	4.515	4.586	5,768,947	4.5472	-0.16%
2019-07-11	0	6.390	6.390	6.400	6.370	6.490	5,342,883	34,266,577	6.4135	4.558	4.558	4.565	4.543	4.629	7,490,956	4.5744	0.31%
2019-07-10	0	6.370	6.350	6.370	6.320	6.430	8,720,150	55,555,023	6.3709	4.543	4.529	4.543	4.508	4.586	12,226,032	4.5440	0.31%
2019-07-09	0	6.350	6.350	6.360	6.330	6.450	12,042,200	76,552,914	6.3571	4.529	4.529	4.536	4.515	4.600	16,883,692	4.5341	-2.16%
2019-07-08	0	6.490	6.490	6.500	6.430	6.550	10,667,022	69,041,753	6.4724	4.629	4.629	4.636	4.586	4.672	14,955,632	4.6164	-0.31%
2019-07-05	0	6.510	6.510	6.520	6.510	6.580	5,345,127	34,955,505	6.5397	4.643	4.643	4.650	4.643	4.693	7,494,102	4.6644	-0.46%
2019-07-04	0	6.540	6.540	6.550	6.520	6.640	6,509,603	42,801,308	6.5751	4.665	4.665	4.672	4.650	4.736	9,126,748	4.6897	-1.21%
2019-07-03	0	6.620	6.620	6.630	6.550	6.640	12,391,201	81,739,245	6.5966	4.722	4.722	4.729	4.672	4.736	17,373,006	4.7050	-0.30%
2019-07-02	0	6.640	6.620	6.640	6.520	6.670	14,752,850	97,747,255	6.6257	4.736	4.722	4.736	4.650	4.757	20,684,142	4.7257	1.68%
2019-06-28	0	6.530	6.530	6.540	6.500	6.570	7,588,518	49,529,455	6.5269	4.657	4.657	4.665	4.636	4.686	10,639,434	4.6553	0.32%
2019-06-27	0	6.680	6.680	6.690	6.630	6.750	7,366,093	49,329,113	6.6968	4.643	4.643	4.650	4.608	4.691	10,598,546	4.6543	0.75%
2019-06-26	0	6.630	6.620	6.630	6.600	6.710	10,399,800	68,973,703	6.6322	4.608	4.601	4.608	4.587	4.664	14,963,530	4.6095	0.00%
2019-06-25	0	6.630	6.630	6.640	6.630	6.770	8,095,050	53,799,742	6.6460	4.608	4.608	4.615	4.608	4.705	11,647,390	4.6190	-1.19%
2019-06-24	0	6.710	6.700	6.710	6.680	6.750	5,809,227	38,974,852	6.7091	4.664	4.657	4.664	4.643	4.691	8,358,482	4.6629	0.45%
2019-06-21	0	6.680	6.680	6.700	6.680	6.800	20,353,391	136,385,118	6.7009	4.643	4.643	4.657	4.643	4.726	29,285,042	4.6572	-1.18%
2019-06-20	0	6.760	6.760	6.770	6.700	6.810	8,750,831	59,027,969	6.7454	4.698	4.698	4.705	4.657	4.733	12,590,946	4.6881	0.45%
2019-06-19	0	6.730	6.720	6.730	6.680	6.780	13,093,771	88,141,272	6.7315	4.677	4.670	4.677	4.643	4.712	18,839,693	4.6785	1.05%
2019-06-18	0	6.660	6.650	6.660	6.580	6.720	11,235,912	74,811,333	6.6582	4.629	4.622	4.629	4.573	4.670	16,166,552	4.6275	0.76%
2019-06-17	0	6.610	6.610	6.630	6.600	6.690	9,519,052	63,181,526	6.6374	4.594	4.594	4.608	4.587	4.650	13,696,285	4.6130	-0.90%
2019-06-14	0	6.670	6.670	6.680	6.630	6.770	9,156,364	61,098,359	6.6728	4.636	4.636	4.643	4.608	4.705	13,174,439	4.6376	-0.30%
2019-06-13	0	6.690	6.690	6.700	6.620	6.780	12,581,624	84,099,119	6.6843	4.650	4.650	4.657	4.601	4.712	18,102,801	4.6456	-1.18%
2019-06-12	0	6.770	6.760	6.770	6.700	6.820	8,367,177	56,642,632	6.7696	4.705	4.698	4.705	4.657	4.740	12,038,934	4.7050	-0.15%
2019-06-11	0	6.780	6.780	6.790	6.540	6.830	29,400,695	198,903,847	6.7653	4.712	4.712	4.719	4.545	4.747	42,302,562	4.7019	3.67%
2019-06-10	0	6.540	6.530	6.540	6.500	6.570	17,626,485	115,014,375	6.5251	4.545	4.538	4.545	4.518	4.566	25,361,491	4.5350	0.31%
2019-06-06	0	6.520	6.510	6.520	6.460	6.570	11,349,199	73,790,153	6.5018	4.531	4.525	4.531	4.490	4.566	16,329,553	4.5188	-0.46%
2019-06-05	0	6.550	6.540	6.550	6.520	6.700	11,703,499	76,853,615	6.5667	4.552	4.545	4.552	4.531	4.657	16,839,330	4.5639	-1.36%
2019-06-04	0	6.640	6.620	6.640	6.580	6.700	7,022,757	46,571,496	6.6315	4.615	4.601	4.615	4.573	4.657	10,104,544	4.6090	-0.45%
2019-06-03	0	6.670	6.660	6.670	6.610	6.720	7,331,800	48,832,914	6.6604	4.636	4.629	4.636	4.594	4.670	10,549,204	4.6291	-0.74%
2019-05-31	0	6.720	6.710	6.720	6.580	6.760	15,782,724	105,888,708	6.7092	4.670	4.664	4.670	4.573	4.698	22,708,635	4.6629	1.66%
2019-05-30	0	6.610	6.600	6.610	6.470	6.630	8,508,350	55,764,284	6.5541	4.594	4.587	4.594	4.497	4.608	12,242,058	4.5551	1.23%
2019-05-29	0	6.530	6.520	6.530	6.490	6.590	11,371,419	74,323,327	6.5360	4.538	4.531	4.538	4.511	4.580	16,361,523	4.5426	-0.76%
2019-05-28	0	6.580	6.560	6.580	6.520	6.600	35,211,891	231,326,850	6.5696	4.573	4.559	4.573	4.531	4.587	50,663,877	4.5659	0.46%
2019-05-27	0	6.550	6.540	6.550	6.530	6.660	8,494,989	55,792,612	6.5677	4.552	4.545	4.552	4.538	4.629	12,222,833	4.5646	-0.46%
2019-05-24	0	6.580	6.570	6.580	6.530	6.700	8,837,361	57,999,978	6.5630	4.573	4.566	4.573	4.538	4.657	12,715,448	4.5614	-0.30%
2019-05-23	0	6.600	6.570	6.600	6.550	6.770	21,073,023	138,999,325	6.5961	4.587	4.566	4.587	4.552	4.705	30,320,469	4.5843	-1.35%
2019-05-22	0	6.690	6.670	6.690	6.650	6.830	12,719,944	85,074,962	6.6883	4.650	4.636	4.650	4.622	4.747	18,301,820	4.6484	-1.33%
2019-05-21	0	6.780	6.780	6.790	6.770	6.910	20,830,940	142,031,447	6.8183	4.712	4.712	4.719	4.705	4.803	29,972,153	4.7388	-1.45%
2019-05-20	0	6.880	6.870	6.880	6.830	6.910	23,032,116	158,357,653	6.8755	4.782	4.775	4.782	4.747	4.803	33,139,268	4.7786	1.03%
2019-05-17	0	6.810	6.800	6.810	6.740	6.900	30,682,716	209,435,256	6.8258	4.733	4.726	4.733	4.684	4.796	44,147,171	4.7440	1.34%
2019-05-16	0	6.720	6.720	6.730	6.650	6.740	17,324,884	116,212,413	6.7078	4.670	4.670	4.677	4.622	4.684	24,927,539	4.6620	0.60%
2019-05-15	0	6.680	6.680	6.690	6.640	6.750	15,324,332	102,709,135	6.7024	4.643	4.643	4.650	4.615	4.691	22,049,088	4.6582	-1.04%
2019-05-14	0	6.750	6.740	6.750	6.530	6.780	23,472,971	156,925,776	6.6854	4.691	4.684	4.691	4.538	4.712	33,773,583	4.6464	0.90%
2019-05-10	0	6.690	6.690	6.710	6.600	6.780	25,171,279	168,663,729	6.7006	4.650	4.650	4.664	4.587	4.712	36,217,157	4.6570	0.30%
2019-05-09	0	6.670	6.670	6.680	6.520	6.770	20,198,002	134,485,688	6.6584	4.636	4.636	4.643	4.531	4.705	29,061,464	4.6276	0.60%
2019-05-08	0	6.630	6.630	6.640	6.600	6.680	14,130,106	93,807,839	6.6389	4.608	4.608	4.615	4.587	4.643	20,330,801	4.6141	-1.34%
2019-05-07	0	6.720	6.720	6.730	6.650	6.760	15,974,500	106,942,788	6.6946	4.670	4.670	4.677	4.622	4.698	22,984,568	4.6528	0.60%
2019-05-06	0	6.680	6.670	6.680	6.630	6.760	18,501,603	123,444,866	6.6721	4.643	4.636	4.643	4.608	4.698	26,620,636	4.6372	-2.05%
2019-05-03	0	6.820	6.810	6.820	6.680	6.860	17,269,385	117,346,001	6.7950	4.740	4.733	4.740	4.643	4.768	24,847,686	4.7226	0.44%
2019-05-02	0	6.790	6.780	6.790	6.760	6.870	12,427,333	84,520,713	6.8012	4.719	4.712	4.719	4.698	4.775	17,880,803	4.7269	-0.88%
2019-04-30	0	6.850	6.830	6.850	6.800	7.080	28,210,805	192,950,997	6.8396	4.761	4.747	4.761	4.726	4.921	40,590,514	4.7536	-1.72%
2019-04-29	0	6.970	6.970	6.980	6.860	7.040	8,527,565	59,317,226	6.9559	4.844	4.844	4.851	4.768	4.893	12,269,705	4.8344	0.72%
2019-04-26	0	6.920	6.910	6.920	6.870	7.000	15,473,122	106,859,617	6.9061	4.809	4.803	4.809	4.775	4.865	22,263,171	4.7998	-1.14%
2019-04-25	0	7.000	6.990	7.000	6.940	7.090	18,007,318	125,893,604	6.9912	4.865	4.858	4.865	4.823	4.928	25,909,445	4.8590	-1.41%
2019-04-24	0	7.100	7.090	7.100	7.060	7.190	8,011,223	56,809,267	7.0912	4.935	4.928	4.935	4.907	4.997	11,526,777	4.9285	0.14%
2019-04-23	0	7.090	7.080	7.090	7.060	7.190	17,624,269	124,899,899	7.0868	4.928	4.921	4.928	4.907	4.997	25,358,303	4.9254	-1.66%
2019-04-18	0	7.210	7.200	7.210	7.200	7.280	12,178,292	87,960,005	7.2227	5.011	5.004	5.011	5.004	5.060	17,522,475	5.0198	-1.10%
2019-04-17	0	7.290	7.280	7.290	7.240	7.320	12,668,229	92,254,518	7.2824	5.067	5.060	5.067	5.032	5.087	18,227,411	5.0613	0.14%
2019-04-16	0	7.280	7.270	7.280	7.230	7.330	11,817,711	85,899,776	7.2687	5.060	5.053	5.060	5.025	5.094	17,003,661	5.0518	0.55%
2019-04-15	0	7.240	7.240	7.250	7.230	7.410	15,095,784	110,512,327	7.3207	5.032	5.032	5.039	5.025	5.150	21,720,246	5.0880	-0.69%
2019-04-12	0	7.290	7.280	7.290	7.220	7.330	12,285,138	89,385,197	7.2759	5.067	5.060	5.067	5.018	5.094	17,676,208	5.0568	0.28%
2019-04-11	0	7.270	7.260	7.270	7.260	7.400	18,839,035	137,388,036	7.2927	5.053	5.046	5.053	5.046	5.143	27,106,143	5.0685	-2.02%
2019-04-10	0	7.420	7.410	7.420	7.360	7.420	26,212,183	193,827,694	7.3946	5.157	5.150	5.157	5.115	5.157	37,714,840	5.1393	0.54%
2019-04-09	0	7.380	7.380	7.390	7.330	7.430	27,318,764	201,307,509	7.3688	5.129	5.129	5.136	5.094	5.164	39,307,020	5.1214	-0.14%
2019-04-08	0	7.390	7.370	7.390	7.340	7.470	25,206,324	186,361,277	7.3934	5.136	5.122	5.136	5.101	5.192	36,267,581	5.1385	0.00%
2019-04-04	0	7.390	7.380	7.390	7.340	7.420	38,125,100	282,104,754	7.3994	5.136	5.129	5.136	5.101	5.157	54,855,486	5.1427	0.96%
2019-04-03	0	7.320	7.320	7.330	7.290	7.390	32,018,022	234,630,748	7.3281	5.087	5.087	5.094	5.067	5.136	46,068,447	5.0931	0.55%
2019-04-02	0	7.280	7.270	7.280	7.250	7.460	34,214,424	249,678,897	7.2975	5.060	5.053	5.060	5.039	5.185	49,228,693	5.0718	-1.22%
2019-04-01	0	7.370	7.370	7.380	7.330	7.500	37,491,833	276,465,926	7.3740	5.122	5.122	5.129	5.094	5.213	53,944,323	5.1250	-0.41%
2019-03-29	0	7.400	7.390	7.400	7.220	7.900	149,368,970	1,094,577,506	7.3280	5.143	5.136	5.143	5.018	5.491	214,916,352	5.0930	-8.07%
2019-03-28	0	8.050	8.020	8.050	7.910	8.070	17,578,790	140,933,091	8.0172	5.595	5.574	5.595	5.498	5.609	25,292,867	5.5720	1.64%
2019-03-27	0	7.920	7.910	7.920	7.880	8.000	15,765,921	124,736,547	7.9118	5.504	5.498	5.504	5.477	5.560	22,684,459	5.4988	0.38%
2019-03-26	0	7.890	7.880	7.890	7.820	8.000	13,539,820	106,739,858	7.8834	5.484	5.477	5.484	5.435	5.560	19,481,481	5.4790	-0.88%
2019-03-25	0	7.960	7.950	7.960	7.800	8.000	17,403,250	138,415,173	7.9534	5.532	5.525	5.532	5.421	5.560	25,040,295	5.5277	-0.13%
2019-03-22	0	7.970	7.960	7.970	7.910	8.080	10,445,129	83,243,635	7.9696	5.539	5.532	5.539	5.498	5.616	15,028,751	5.5390	0.00%
2019-03-21	0	7.970	7.960	7.970	7.860	8.020	16,954,834	135,108,368	7.9687	5.539	5.532	5.539	5.463	5.574	24,395,101	5.5383	1.40%
2019-03-20	0	7.860	7.860	7.890	7.840	8.000	14,185,141	112,091,704	7.9021	5.463	5.463	5.484	5.449	5.560	20,409,987	5.4920	-1.26%
2019-03-19	0	7.960	7.960	7.980	7.910	8.150	16,736,606	133,491,564	7.9760	5.532	5.532	5.546	5.498	5.664	24,081,108	5.5434	-1.85%
2019-03-18	0	8.110	8.100	8.110	7.960	8.130	11,888,748	95,987,499	8.0738	5.637	5.630	5.637	5.532	5.650	17,105,871	5.6114	1.76%
2019-03-15	0	7.970	7.970	7.990	7.910	8.140	17,892,860	143,574,712	8.0241	5.539	5.539	5.553	5.498	5.657	25,744,759	5.5769	-0.25%
2019-03-14	0	7.990	7.970	7.990	7.920	8.050	8,212,686	65,576,171	7.9847	5.553	5.539	5.553	5.504	5.595	11,816,648	5.5495	0.63%
2019-03-13	0	7.940	7.930	7.940	7.900	8.170	13,982,155	111,622,095	7.9832	5.518	5.511	5.518	5.491	5.678	20,117,925	5.5484	-2.70%
2019-03-12	0	8.160	8.150	8.160	7.890	8.180	25,782,377	209,332,283	8.1192	5.671	5.664	5.671	5.484	5.685	37,096,422	5.6429	3.42%
2019-03-11	0	7.890	7.880	7.890	7.780	7.940	12,848,804	101,427,811	7.8939	5.484	5.477	5.484	5.407	5.518	18,487,227	5.4864	0.51%
2019-03-08	0	7.850	7.840	7.850	7.800	8.030	26,945,552	212,089,797	7.8711	5.456	5.449	5.456	5.421	5.581	38,770,032	5.4705	-2.73%
2019-03-07	0	8.070	8.060	8.070	8.000	8.190	20,049,103	162,154,409	8.0879	5.609	5.602	5.609	5.560	5.692	28,847,224	5.6211	-0.98%
2019-03-06	0	8.150	8.140	8.150	8.070	8.310	26,810,376	218,346,227	8.1441	5.664	5.657	5.664	5.609	5.776	38,575,537	5.6602	-1.45%
2019-03-05	0	8.270	8.270	8.280	8.220	8.360	11,626,019	96,131,708	8.2687	5.748	5.748	5.755	5.713	5.810	16,727,849	5.7468	-0.36%
2019-03-04	0	8.300	8.300	8.310	8.290	8.490	24,465,961	205,108,095	8.3834	5.769	5.769	5.776	5.762	5.901	35,202,325	5.8265	-0.84%
2019-03-01	0	8.370	8.360	8.370	8.240	8.450	24,469,450	205,219,648	8.3868	5.817	5.810	5.817	5.727	5.873	35,207,346	5.8289	1.58%
2019-02-28	0	8.240	8.220	8.240	8.190	8.440	23,962,268	197,637,710	8.2479	5.727	5.713	5.727	5.692	5.866	34,477,598	5.7324	-1.32%
2019-02-27	0	8.350	8.350	8.360	8.340	8.620	30,800,307	260,790,231	8.4671	5.803	5.803	5.810	5.796	5.991	44,316,364	5.8847	-0.48%
2019-02-26	0	8.390	8.370	8.390	8.210	8.480	37,709,512	314,851,070	8.3494	5.831	5.817	5.831	5.706	5.894	54,257,526	5.8029	2.32%
2019-02-25	0	8.200	8.190	8.200	8.150	8.280	28,963,350	237,999,911	8.2173	5.699	5.692	5.699	5.664	5.755	41,673,298	5.7111	0.00%
2019-02-22	0	8.200	8.190	8.200	8.130	8.200	21,143,777	173,091,447	8.1864	5.699	5.692	5.699	5.650	5.699	30,422,272	5.6896	0.24%
2019-02-21	0	8.180	8.160	8.180	8.060	8.220	25,412,811	207,478,065	8.1643	5.685	5.671	5.685	5.602	5.713	36,564,680	5.6743	0.86%
2019-02-20	0	8.110	8.100	8.110	8.060	8.120	15,368,706	124,534,573	8.1031	5.637	5.630	5.637	5.602	5.643	22,112,934	5.6318	0.75%
2019-02-19	0	8.050	8.050	8.060	8.020	8.140	15,861,055	127,956,175	8.0673	5.595	5.595	5.602	5.574	5.657	22,821,340	5.6069	0.50%
2019-02-18	0	8.010	8.010	8.020	8.000	8.140	20,993,665	169,238,314	8.0614	5.567	5.567	5.574	5.560	5.657	30,206,286	5.6028	0.00%
2019-02-15	0	8.010	8.000	8.010	7.950	8.050	21,285,380	170,237,987	7.9979	5.567	5.560	5.567	5.525	5.595	30,626,014	5.5586	-0.62%
2019-02-14	0	8.060	8.050	8.060	7.800	8.070	30,702,770	245,668,465	8.0015	5.602	5.595	5.602	5.421	5.609	44,176,025	5.5611	2.15%
2019-02-13	0	7.890	7.880	7.890	7.780	7.900	19,839,320	155,761,715	7.8512	5.484	5.477	5.484	5.407	5.491	28,545,382	5.4566	2.07%
2019-02-12	0	7.730	7.730	7.740	7.690	7.800	18,789,962	145,357,098	7.7359	5.372	5.372	5.379	5.345	5.421	27,035,536	5.3765	0.13%
2019-02-11	0	7.720	7.720	7.730	7.670	7.860	19,683,093	152,133,223	7.7291	5.365	5.365	5.372	5.331	5.463	28,320,598	5.3718	-1.03%
2019-02-08	0	7.800	7.800	7.810	7.680	7.860	12,623,945	98,455,082	7.7991	5.421	5.421	5.428	5.338	5.463	18,163,694	5.4204	-0.76%
2019-02-04	0	7.860	7.860	7.870	7.760	7.880	4,407,237	34,562,345	7.8422	5.463	5.463	5.470	5.393	5.477	6,341,259	5.4504	1.03%
2019-02-01	0	7.780	7.780	7.790	7.760	7.900	21,117,719	165,097,053	7.8179	5.407	5.407	5.414	5.393	5.491	30,384,779	5.4335	-1.27%
2019-01-31	0	7.880	7.870	7.880	7.810	7.940	20,538,250	161,838,548	7.8799	5.477	5.470	5.477	5.428	5.518	29,551,022	5.4766	-0.38%
2019-01-30	0	7.910	7.900	7.910	7.860	7.960	11,298,400	89,411,911	7.9137	5.498	5.491	5.498	5.463	5.532	16,256,462	5.5001	-0.13%
2019-01-29	0	7.920	7.920	7.930	7.810	7.970	13,621,083	107,789,130	7.9134	5.504	5.504	5.511	5.428	5.539	19,598,404	5.4999	0.38%
2019-01-28	0	7.890	7.880	7.890	7.840	7.950	21,921,760	173,156,798	7.8989	5.484	5.477	5.484	5.449	5.525	31,541,656	5.4898	0.51%
2019-01-25	0	7.850	7.840	7.850	7.650	7.880	28,146,350	219,950,621	7.8145	5.456	5.449	5.456	5.317	5.477	40,497,775	5.4312	2.21%
2019-01-24	0	7.680	7.670	7.680	7.550	7.830	46,900,403	358,962,550	7.6537	5.338	5.331	5.338	5.247	5.442	67,481,643	5.3194	-1.03%
2019-01-23	0	7.760	7.750	7.760	7.710	7.840	20,521,169	159,083,893	7.7522	5.393	5.386	5.393	5.359	5.449	29,526,446	5.3878	0.00%
2019-01-22	0	7.760	7.750	7.760	7.670	7.840	18,125,619	140,676,313	7.7612	5.393	5.386	5.393	5.331	5.449	26,079,660	5.3941	1.17%
2019-01-21	0	7.670	7.660	7.670	7.590	7.810	31,264,533	240,122,149	7.6803	5.331	5.324	5.331	5.275	5.428	44,984,306	5.3379	0.00%
2019-01-18	0	7.670	7.670	7.690	7.670	7.890	39,564,180	306,806,018	7.7546	5.331	5.331	5.345	5.331	5.484	56,926,075	5.3896	-1.29%
2019-01-17	0	7.770	7.770	7.780	7.700	7.980	25,502,486	199,323,743	7.8159	5.400	5.400	5.407	5.352	5.546	36,693,707	5.4321	-2.63%
2019-01-16	0	7.980	7.970	7.980	7.780	7.980	16,469,251	130,487,768	7.9231	5.546	5.539	5.546	5.407	5.546	23,696,430	5.5066	1.27%
2019-01-15	0	7.880	7.870	7.880	7.840	7.990	19,629,204	155,050,558	7.8990	5.477	5.470	5.477	5.449	5.553	28,243,061	5.4899	0.51%
2019-01-14	0	7.840	7.830	7.840	7.790	8.030	12,786,350	100,665,339	7.8729	5.449	5.442	5.449	5.414	5.581	18,397,367	5.4717	-1.26%
2019-01-11	0	7.940	7.930	7.940	7.810	8.000	16,724,717	132,223,609	7.9059	5.518	5.511	5.518	5.428	5.560	24,064,002	5.4947	1.40%
2019-01-10	0	7.830	7.820	7.830	7.790	8.040	25,120,118	197,736,044	7.8716	5.442	5.435	5.442	5.414	5.588	36,143,545	5.4709	-1.88%
2019-01-09	0	7.980	7.970	7.980	7.950	8.180	34,131,887	275,441,249	8.0699	5.546	5.539	5.546	5.525	5.685	49,109,937	5.6087	-0.62%
2019-01-08	0	8.030	8.020	8.030	7.670	8.040	37,719,250	301,126,111	7.9834	5.581	5.574	5.581	5.331	5.588	54,271,537	5.5485	2.29%
2019-01-07	0	7.850	7.840	7.850	7.800	7.950	27,423,531	215,612,365	7.8623	5.456	5.449	5.456	5.421	5.525	39,457,762	5.4644	0.90%
2019-01-04	0	7.780	7.780	7.800	7.590	7.820	35,670,855	275,949,081	7.7360	5.407	5.407	5.421	5.275	5.435	51,324,248	5.3766	2.10%
2019-01-03	0	7.620	7.600	7.620	7.530	7.700	30,754,626	234,650,798	7.6298	5.296	5.282	5.296	5.233	5.352	44,250,637	5.3028	1.46%
2019-01-02	0	7.510	7.500	7.510	7.360	7.630	10,850,857	81,025,482	7.4672	5.220	5.213	5.220	5.115	5.303	15,612,524	5.1898	-1.70%
2018-12-31	0	7.640	7.620	7.640	7.530	7.680	7,499,361	57,213,339	7.6291	5.310	5.296	5.310	5.233	5.338	10,790,295	5.3023	2.41%
2018-12-28	0	7.460	7.460	7.470	7.320	7.560	11,387,953	84,736,847	7.4409	5.185	5.185	5.192	5.087	5.254	16,385,313	5.1715	0.00%
2018-12-27	0	7.460	7.450	7.460	7.430	7.630	9,414,346	70,732,893	7.5133	5.185	5.178	5.185	5.164	5.303	13,545,631	5.2218	-0.40%
2018-12-24	0	7.490	7.480	7.490	7.430	7.660	11,491,320	86,091,602	7.4919	5.206	5.199	5.206	5.164	5.324	16,534,040	5.2069	-1.83%
2018-12-21	0	7.630	7.620	7.630	7.530	7.780	27,692,886	211,618,760	7.6416	5.303	5.296	5.303	5.233	5.407	39,845,318	5.3110	-2.18%
2018-12-20	0	7.800	7.780	7.800	7.720	7.880	25,094,986	195,873,611	7.8053	5.421	5.407	5.421	5.365	5.477	36,107,385	5.4248	0.00%
2018-12-19	0	7.800	7.790	7.800	7.580	7.830	27,511,798	213,391,470	7.7564	5.421	5.414	5.421	5.268	5.442	39,584,763	5.3907	2.09%
2018-12-18	0	7.640	7.620	7.640	7.590	7.840	26,317,681	202,197,342	7.6829	5.310	5.296	5.310	5.275	5.449	37,866,633	5.3397	-2.18%
2018-12-17	0	7.810	7.790	7.810	7.750	7.860	17,168,180	134,066,727	7.8090	5.428	5.414	5.428	5.386	5.463	24,702,069	5.4273	0.00%
2018-12-14	0	7.810	7.800	7.810	7.730	7.850	18,699,200	145,908,818	7.8029	5.428	5.421	5.428	5.372	5.456	26,904,945	5.4231	-0.64%
2018-12-13	0	7.860	7.850	7.860	7.600	7.890	50,230,897	392,663,656	7.8172	5.463	5.456	5.463	5.282	5.484	72,273,653	5.4330	3.01%
2018-12-12	0	7.630	7.620	7.630	7.460	7.630	31,374,379	237,538,896	7.5711	5.303	5.296	5.303	5.185	5.303	45,142,355	5.2620	2.55%
2018-12-11	0	7.440	7.440	7.450	7.290	7.470	24,828,535	183,683,500	7.3981	5.171	5.171	5.178	5.067	5.192	35,724,007	5.1417	2.34%
2018-12-10	0	7.270	7.270	7.280	7.090	7.310	13,855,300	100,471,796	7.2515	5.053	5.053	5.060	4.928	5.081	19,935,402	5.0399	1.11%
2018-12-07	0	7.190	7.190	7.200	7.150	7.310	34,756,500	250,843,631	7.2172	4.997	4.997	5.004	4.969	5.081	50,008,648	5.0160	0.56%
2018-12-06	0	7.150	7.140	7.150	7.120	7.270	18,316,234	131,262,535	7.1665	4.969	4.962	4.969	4.948	5.053	26,353,922	4.9808	-2.32%
2018-12-05	0	7.320	7.310	7.320	7.270	7.330	11,343,221	82,886,731	7.3072	5.087	5.081	5.087	5.053	5.094	16,320,951	5.0785	-1.61%
2018-12-04	0	7.440	7.430	7.440	7.300	7.440	18,684,584	137,876,369	7.3792	5.171	5.164	5.171	5.074	5.171	26,883,915	5.1286	1.36%
2018-12-03	0	7.340	7.320	7.340	7.300	7.470	27,779,650	204,759,353	7.3708	5.101	5.087	5.101	5.074	5.192	39,970,156	5.1228	0.55%
2018-11-30	0	7.300	7.290	7.300	7.240	7.300	20,962,779	152,703,134	7.2845	5.074	5.067	5.074	5.032	5.074	30,161,847	5.0628	0.83%
2018-11-29	0	7.240	7.220	7.240	7.190	7.300	13,378,157	96,854,460	7.2397	5.032	5.018	5.032	4.997	5.074	19,248,875	5.0317	0.70%
2018-11-28	0	7.190	7.190	7.200	7.160	7.300	12,809,888	92,559,589	7.2256	4.997	4.997	5.004	4.976	5.074	18,431,234	5.0219	-0.69%
2018-11-27	0	7.240	7.230	7.240	7.120	7.270	12,087,038	86,986,642	7.1967	5.032	5.025	5.032	4.948	5.053	17,391,176	5.0018	0.56%
2018-11-26	0	7.200	7.200	7.210	7.180	7.250	6,669,372	48,087,607	7.2102	5.004	5.004	5.011	4.990	5.039	9,596,083	5.0112	-0.14%
2018-11-23	0	7.210	7.200	7.210	7.100	7.240	9,514,968	68,463,760	7.1954	5.011	5.004	5.011	4.935	5.032	13,690,408	5.0009	0.00%
2018-11-22	0	7.210	7.190	7.210	7.150	7.230	14,756,513	106,160,382	7.1941	5.011	4.997	5.011	4.969	5.025	21,232,094	5.0000	0.70%
2018-11-21	0	7.160	7.150	7.160	7.130	7.280	16,151,312	115,987,256	7.1813	4.976	4.969	4.976	4.955	5.060	23,238,970	4.9911	-1.24%
2018-11-20	0	7.250	7.250	7.260	7.190	7.300	11,715,258	85,016,948	7.2569	5.039	5.039	5.046	4.997	5.074	16,856,249	5.0436	-0.82%
2018-11-19	0	7.310	7.300	7.310	7.260	7.330	13,474,013	98,418,465	7.3043	5.081	5.074	5.081	5.046	5.094	19,386,796	5.0766	0.14%
2018-11-16	0	7.300	7.300	7.310	7.230	7.330	12,036,752	87,774,814	7.2922	5.074	5.074	5.081	5.025	5.094	17,318,824	5.0682	0.00%
2018-11-15	0	7.300	7.300	7.310	7.160	7.330	20,383,200	148,240,398	7.2727	5.074	5.074	5.081	4.976	5.094	29,327,932	5.0546	0.69%
2018-11-14	0	7.250	7.240	7.250	7.150	7.250	21,604,009	155,968,802	7.2194	5.039	5.032	5.039	4.969	5.039	31,084,467	5.0176	0.97%
2018-11-13	0	7.180	7.180	7.190	6.950	7.220	15,675,729	111,851,869	7.1354	4.990	4.990	4.997	4.830	5.018	22,554,688	4.9591	0.56%
2018-11-12	0	7.140	7.130	7.140	7.020	7.150	8,684,162	61,785,165	7.1147	4.962	4.955	4.962	4.879	4.969	12,495,021	4.9448	0.71%
2018-11-09	0	7.090	7.080	7.090	7.000	7.100	11,974,766	84,645,848	7.0687	4.928	4.921	4.928	4.865	4.935	17,229,636	4.9128	-0.14%
2018-11-08	0	7.100	7.070	7.100	7.040	7.220	17,423,741	123,981,217	7.1156	4.935	4.914	4.935	4.893	5.018	25,069,778	4.9454	-0.84%
2018-11-07	0	7.160	7.150	7.160	7.080	7.200	11,221,497	80,144,586	7.1421	4.976	4.969	4.976	4.921	5.004	16,145,811	4.9638	-0.42%
2018-11-06	0	7.190	7.180	7.190	7.040	7.210	21,890,524	157,094,665	7.1764	4.997	4.990	4.997	4.893	5.011	31,496,713	4.9877	1.84%
2018-11-05	0	7.060	7.060	7.070	6.970	7.130	9,827,618	69,319,691	7.0536	4.907	4.907	4.914	4.844	4.955	14,140,258	4.9023	-0.98%
2018-11-02	0	7.130	7.120	7.130	6.940	7.170	31,021,838	220,228,678	7.0991	4.955	4.948	4.955	4.823	4.983	44,635,109	4.9340	3.03%
2018-11-01	0	6.920	6.920	6.930	6.820	7.060	17,804,570	124,041,784	6.9669	4.809	4.809	4.816	4.740	4.907	25,617,725	4.8420	0.58%
2018-10-31	0	6.880	6.880	6.890	6.800	7.050	25,382,922	175,197,199	6.9022	4.782	4.782	4.789	4.726	4.900	36,521,675	4.7971	0.73%
2018-10-30	0	6.830	6.800	6.830	6.740	6.950	22,269,300	152,335,642	6.8406	4.747	4.726	4.747	4.684	4.830	32,041,707	4.7543	-0.29%
2018-10-29	0	6.850	6.840	6.850	6.760	6.890	22,170,930	151,408,633	6.8292	4.761	4.754	4.761	4.698	4.789	31,900,169	4.7463	0.88%
2018-10-26	0	6.790	6.770	6.790	6.710	6.830	16,333,041	110,632,320	6.7735	4.719	4.705	4.719	4.664	4.747	23,500,447	4.7077	-0.44%
2018-10-25	0	6.820	6.800	6.820	6.660	6.830	17,471,406	118,170,076	6.7636	4.740	4.726	4.740	4.629	4.747	25,138,359	4.7008	-0.44%
2018-10-24	0	6.850	6.840	6.850	6.760	6.970	17,459,760	119,925,364	6.8687	4.761	4.754	4.761	4.698	4.844	25,121,603	4.7738	0.88%
2018-10-23	0	6.790	6.790	6.800	6.750	6.920	13,683,250	92,995,808	6.7963	4.719	4.719	4.726	4.691	4.809	19,687,852	4.7235	-2.02%
2018-10-22	0	6.930	6.920	6.930	6.880	7.080	17,226,900	120,034,251	6.9678	4.816	4.809	4.816	4.782	4.921	24,786,557	4.8427	1.32%
2018-10-19	0	6.840	6.840	6.850	6.760	6.930	11,206,708	76,679,002	6.8422	4.754	4.754	4.761	4.698	4.816	16,124,532	4.7554	-0.15%
2018-10-18	0	6.850	6.830	6.850	6.720	6.890	27,223,745	185,241,672	6.8044	4.761	4.747	4.761	4.670	4.789	39,170,304	4.7291	1.33%
2018-10-16	0	6.760	6.750	6.760	6.700	6.880	11,528,428	77,810,590	6.7495	4.698	4.691	4.698	4.657	4.782	16,587,432	4.6909	0.15%
2018-10-15	0	6.750	6.750	6.760	6.720	6.830	18,296,630	123,749,313	6.7635	4.691	4.691	4.698	4.670	4.747	26,325,715	4.7007	-2.17%
2018-10-12	0	6.900	6.900	6.910	6.790	6.980	21,560,425	148,449,569	6.8853	4.796	4.796	4.803	4.719	4.851	31,021,757	4.7853	1.32%
2018-10-11	0	6.810	6.800	6.810	6.710	7.000	41,523,431	282,814,419	6.8110	4.733	4.726	4.733	4.664	4.865	59,745,102	4.7337	-4.35%
2018-10-10	0	7.120	7.120	7.130	6.990	7.240	33,013,700	236,438,488	7.1618	4.948	4.948	4.955	4.858	5.032	47,501,057	4.9775	1.14%
2018-10-09	0	7.040	7.020	7.040	6.950	7.050	17,771,600	124,398,440	6.9998	4.893	4.879	4.893	4.830	4.900	25,570,287	4.8650	0.57%
2018-10-08	0	7.000	6.990	7.000	6.970	7.170	17,955,150	126,311,353	7.0348	4.865	4.858	4.865	4.844	4.983	25,834,384	4.8893	-1.69%
2018-10-05	0	7.120	7.100	7.120	7.040	7.130	13,044,358	92,557,997	7.0956	4.948	4.935	4.948	4.893	4.955	18,768,596	4.9315	0.56%
2018-10-04	0	7.080	7.070	7.080	7.030	7.160	18,838,550	133,298,957	7.0759	4.921	4.914	4.921	4.886	4.976	27,105,445	4.9178	-1.53%
2018-10-03	0	7.190	7.170	7.190	6.990	7.200	25,530,413	182,574,219	7.1512	4.997	4.983	4.997	4.858	5.004	36,733,889	4.9702	3.01%
2018-10-02	0	6.980	6.960	6.980	6.940	7.150	16,523,350	115,828,273	7.0100	4.851	4.837	4.851	4.823	4.969	23,774,269	4.8720	-2.38%
2018-09-28	0	7.150	7.140	7.150	7.080	7.150	15,644,586	111,465,758	7.1249	4.969	4.962	4.969	4.921	4.969	22,509,878	4.9519	0.99%
2018-09-27	0	7.080	7.070	7.080	7.040	7.140	24,360,083	173,131,443	7.1072	4.921	4.914	4.921	4.893	4.962	35,049,985	4.9396	-0.14%
2018-09-26	0	7.090	7.080	7.090	7.000	7.180	36,616,450	260,080,658	7.1028	4.928	4.921	4.928	4.865	4.990	52,684,797	4.9365	1.00%
2018-09-24	0	7.020	7.010	7.020	6.930	7.090	12,902,740	90,397,034	7.0060	4.879	4.872	4.879	4.816	4.928	18,564,832	4.8693	-1.40%
2018-09-21	0	7.120	7.110	7.120	6.880	7.120	25,874,841	183,227,111	7.0813	4.948	4.942	4.948	4.782	4.948	37,229,462	4.9216	3.04%
2018-09-20	0	6.910	6.910	6.920	6.870	6.970	14,305,774	98,969,146	6.9181	4.803	4.803	4.809	4.775	4.844	20,583,557	4.8082	0.29%
2018-09-19	0	6.890	6.890	6.900	6.810	6.990	22,293,534	153,997,590	6.9077	4.789	4.789	4.796	4.733	4.858	32,076,575	4.8009	-0.43%
2018-09-18	0	6.920	6.910	6.920	6.450	6.940	35,894,300	244,386,101	6.8085	4.809	4.803	4.809	4.483	4.823	51,645,747	4.7320	6.13%
2018-09-17	0	6.520	6.510	6.520	6.430	6.590	11,225,350	73,244,420	6.5249	4.531	4.525	4.531	4.469	4.580	16,151,355	4.5349	-1.21%
2018-09-14	0	6.600	6.590	6.600	6.470	6.690	25,576,096	168,771,912	6.5988	4.587	4.580	4.587	4.497	4.650	36,799,619	4.5862	1.85%
2018-09-13	0	6.480	6.480	6.500	6.400	6.580	22,655,850	146,874,632	6.4829	4.504	4.504	4.518	4.448	4.573	32,597,886	4.5056	1.89%
2018-09-12	0	6.360	6.350	6.360	6.340	6.480	23,485,484	150,460,040	6.4065	4.420	4.413	4.420	4.406	4.504	33,791,587	4.4526	-1.55%
2018-09-11	0	6.460	6.450	6.460	6.420	6.550	27,744,450	179,561,870	6.4720	4.490	4.483	4.490	4.462	4.552	39,919,509	4.4981	-1.22%
2018-09-10	0	6.540	6.530	6.540	6.500	6.680	11,928,501	78,075,183	6.5453	4.545	4.538	4.545	4.518	4.643	17,163,069	4.5490	-0.91%
2018-09-07	0	6.600	6.600	6.610	6.570	6.770	39,882,800	265,234,300	6.6503	4.587	4.587	4.594	4.566	4.705	57,384,515	4.6221	0.46%
2018-09-06	0	6.570	6.560	6.570	6.510	6.620	16,656,697	109,442,035	6.5705	4.566	4.559	4.566	4.525	4.601	23,966,133	4.5665	0.92%
2018-09-05	0	6.510	6.490	6.510	6.440	6.600	15,855,900	103,285,925	6.5140	4.525	4.511	4.525	4.476	4.587	22,813,923	4.5273	-0.46%
2018-09-04	0	6.540	6.540	6.550	6.450	6.590	7,956,246	52,128,981	6.5520	4.545	4.545	4.552	4.483	4.580	11,447,675	4.5537	1.08%
2018-09-03	0	6.470	6.460	6.470	6.440	6.600	14,595,226	94,727,709	6.4903	4.497	4.490	4.497	4.476	4.587	21,000,029	4.5108	-0.46%
2018-08-31	0	6.500	6.500	6.510	6.500	6.620	24,172,761	158,077,726	6.5395	4.518	4.518	4.525	4.518	4.601	34,780,461	4.5450	-1.07%
2018-08-30	0	6.570	6.560	6.570	6.520	6.680	12,759,834	83,893,933	6.5748	4.566	4.559	4.566	4.531	4.643	18,359,215	4.5696	-1.65%
2018-08-29	0	6.680	6.680	6.690	6.620	6.790	16,857,701	112,508,862	6.6740	4.643	4.643	4.650	4.601	4.719	24,255,343	4.6385	-1.04%
2018-08-28	0	6.750	6.750	6.760	6.660	6.820	18,484,521	124,779,716	6.7505	4.691	4.691	4.698	4.629	4.740	26,596,058	4.6917	0.15%
2018-08-27	0	6.740	6.730	6.740	6.620	6.890	36,890,757	249,215,302	6.7555	4.684	4.677	4.684	4.601	4.789	53,079,478	4.6951	4.33%
2018-08-24	0	6.460	6.450	6.460	6.400	6.550	20,799,800	134,266,371	6.4552	4.490	4.483	4.490	4.448	4.552	29,927,348	4.4864	-1.97%
2018-08-23	0	6.590	6.580	6.590	6.530	6.700	13,628,501	89,744,727	6.5851	4.580	4.573	4.580	4.538	4.657	19,609,078	4.5767	-1.49%
2018-08-22	0	6.690	6.690	6.700	6.580	6.730	12,757,200	85,097,360	6.6705	4.650	4.650	4.657	4.573	4.677	18,355,425	4.6361	-0.15%
2018-08-21	0	6.700	6.700	6.710	6.610	6.760	16,551,330	110,970,045	6.7046	4.657	4.657	4.664	4.594	4.698	23,814,528	4.6598	1.06%
2018-08-20	0	6.630	6.610	6.630	6.530	6.830	31,800,200	210,132,177	6.6079	4.608	4.594	4.608	4.538	4.747	45,755,039	4.5925	-2.07%
2018-08-17	0	6.770	6.760	6.770	6.490	6.840	57,668,841	382,787,524	6.6377	4.705	4.698	4.705	4.511	4.754	82,975,580	4.6133	-2.45%
2018-08-16	0	6.940	6.930	6.940	6.870	7.120	34,377,508	239,362,080	6.9628	4.823	4.816	4.823	4.775	4.948	49,463,343	4.8392	-1.84%
2018-08-15	0	7.070	7.060	7.070	7.040	7.250	33,384,400	236,863,229	7.0950	4.914	4.907	4.914	4.893	5.039	48,034,431	4.9311	-2.35%
2018-08-14	0	7.240	7.230	7.240	7.090	7.290	23,334,867	167,462,431	7.1765	5.032	5.025	5.032	4.928	5.067	33,574,875	4.9877	-0.28%
2018-08-13	0	7.260	7.250	7.260	7.050	7.280	39,232,385	282,539,466	7.2017	5.046	5.039	5.046	4.900	5.060	56,448,679	5.0052	0.55%
2018-08-10	0	7.220	7.210	7.220	7.190	7.280	24,017,340	173,590,929	7.2277	5.018	5.011	5.018	4.997	5.060	34,556,837	5.0233	0.00%
2018-08-09	0	7.220	7.210	7.220	7.030	7.230	42,118,851	302,583,686	7.1840	5.018	5.011	5.018	4.886	5.025	60,601,809	4.9930	1.26%
2018-08-08	0	7.130	7.120	7.130	7.010	7.150	41,500,850	294,008,223	7.0844	4.955	4.948	4.955	4.872	4.969	59,712,612	4.9237	2.44%
2018-08-07	0	6.960	6.960	6.970	6.720	7.020	60,638,640	421,899,964	6.9576	4.837	4.837	4.844	4.670	4.879	87,248,612	4.8356	3.11%
2018-08-06	0	6.750	6.740	6.750	6.730	6.870	19,786,863	134,157,663	6.7801	4.691	4.684	4.691	4.677	4.775	28,469,905	4.7123	-0.59%
2018-08-03	0	6.790	6.780	6.790	6.660	6.880	23,651,706	160,071,246	6.7679	4.719	4.712	4.719	4.629	4.782	34,030,752	4.7037	-0.73%
2018-08-02	0	6.840	6.840	6.850	6.560	6.880	32,968,660	222,573,564	6.7511	4.754	4.754	4.761	4.559	4.782	47,436,252	4.6921	-0.58%
2018-08-01	0	6.880	6.870	6.880	6.840	7.050	36,531,298	253,105,681	6.9285	4.782	4.775	4.782	4.754	4.900	52,562,278	4.8153	0.00%
2018-07-31	0	6.880	6.860	6.880	6.770	6.950	24,236,650	166,238,199	6.8590	4.782	4.768	4.782	4.705	4.830	34,872,386	4.7670	0.15%
2018-07-30	0	6.870	6.870	6.880	6.710	6.980	96,371,663	663,950,140	6.8895	4.775	4.775	4.782	4.664	4.851	138,662,309	4.7883	5.05%
2018-07-27	0	6.540	6.530	6.540	6.410	6.560	23,309,200	151,812,302	6.5130	4.545	4.538	4.545	4.455	4.559	33,537,945	4.5266	1.40%
2018-07-26	0	6.450	6.450	6.460	6.380	6.480	21,854,850	140,518,665	6.4296	4.483	4.483	4.490	4.434	4.504	31,445,384	4.4687	0.00%
2018-07-25	0	6.450	6.440	6.450	6.390	6.530	42,244,852	273,234,956	6.4679	4.483	4.476	4.483	4.441	4.538	60,783,103	4.4952	0.16%
2018-07-24	0	6.440	6.440	6.450	6.180	6.490	76,423,204	490,680,907	6.4206	4.476	4.476	4.483	4.295	4.511	109,959,895	4.4624	5.06%
2018-07-23	0	6.130	6.130	6.140	5.810	6.170	51,854,166	313,293,569	6.0418	4.260	4.260	4.267	4.038	4.288	74,609,259	4.1991	2.68%
2018-07-20	0	5.970	5.960	5.970	5.860	6.080	21,021,590	125,617,354	5.9756	4.149	4.142	4.149	4.073	4.226	30,246,466	4.1531	-1.00%
2018-07-19	0	6.030	6.030	6.050	6.020	6.140	22,345,826	135,976,881	6.0851	4.191	4.191	4.205	4.184	4.267	32,151,814	4.2292	-0.33%
2018-07-18	0	6.050	6.040	6.050	5.990	6.110	13,003,347	78,598,159	6.0445	4.205	4.198	4.205	4.163	4.247	18,709,588	4.2010	-0.98%
2018-07-17	0	6.110	6.100	6.110	6.040	6.110	13,995,616	85,123,346	6.0821	4.247	4.240	4.247	4.198	4.247	20,137,293	4.2271	0.99%
2018-07-16	0	6.050	6.030	6.050	6.020	6.130	12,441,850	75,320,715	6.0538	4.205	4.191	4.205	4.184	4.260	17,901,690	4.2075	-0.66%
2018-07-13	0	6.090	6.080	6.090	6.050	6.140	8,182,129	49,899,033	6.0985	4.233	4.226	4.233	4.205	4.267	11,772,682	4.2385	0.50%
2018-07-12	0	6.060	6.060	6.070	6.050	6.150	10,897,340	66,324,432	6.0863	4.212	4.212	4.219	4.205	4.274	15,679,405	4.2300	-0.16%
2018-07-11	0	6.070	6.060	6.070	5.870	6.080	28,090,514	169,487,174	6.0336	4.219	4.212	4.219	4.080	4.226	40,417,436	4.1934	0.50%
2018-07-10	0	6.040	6.030	6.040	5.990	6.080	16,082,602	97,074,519	6.0360	4.198	4.191	4.198	4.163	4.226	23,140,108	4.1951	0.83%
2018-07-09	0	5.990	5.980	5.990	5.930	6.060	16,125,300	96,763,307	6.0007	4.163	4.156	4.163	4.121	4.212	23,201,543	4.1706	1.18%
2018-07-06	0	5.920	5.920	5.930	5.850	6.020	26,839,763	159,468,073	5.9415	4.114	4.114	4.121	4.066	4.184	38,617,820	4.1294	-0.17%
2018-07-05	0	5.930	5.920	5.930	5.830	6.060	17,692,817	104,644,805	5.9145	4.121	4.114	4.121	4.052	4.212	25,456,932	4.1107	-2.15%
2018-07-04	0	6.060	6.060	6.070	6.040	6.150	19,356,951	117,841,156	6.0878	4.212	4.212	4.219	4.198	4.274	27,851,336	4.2311	0.00%
2018-07-03	0	6.060	6.050	6.060	5.890	6.060	23,990,740	144,046,402	6.0043	4.212	4.205	4.212	4.094	4.212	34,518,564	4.1730	-0.49%
2018-06-29	0	6.090	6.080	6.090	5.970	6.110	17,639,946	107,023,055	6.0671	4.233	4.226	4.233	4.149	4.247	25,380,860	4.2167	1.67%
2018-06-28	0	5.990	5.980	5.990	5.950	6.060	16,218,624	97,277,733	5.9979	4.163	4.156	4.163	4.135	4.212	23,335,821	4.1686	0.00%
2018-06-27	0	5.990	5.980	5.990	5.940	6.180	20,078,095	121,148,915	6.0339	4.163	4.156	4.163	4.128	4.295	28,888,938	4.1936	-2.12%
2018-06-26	0	6.120	6.110	6.120	6.080	6.270	21,299,933	130,709,406	6.1366	4.253	4.247	4.253	4.226	4.358	30,646,954	4.2650	-1.29%
2018-06-25	0	6.200	6.200	6.210	6.110	6.340	33,128,550	205,089,163	6.1907	4.309	4.309	4.316	4.247	4.406	47,666,307	4.3026	-1.27%
2018-06-22	0	6.280	6.280	6.290	6.200	6.300	11,584,086	72,554,037	6.2633	4.365	4.365	4.372	4.309	4.379	16,667,515	4.3530	0.32%
2018-06-21	0	6.260	6.250	6.260	6.230	6.380	25,586,138	161,117,847	6.2971	4.351	4.344	4.351	4.330	4.434	36,814,068	4.3765	-1.26%
2018-06-20	0	6.340	6.340	6.350	6.260	6.440	25,510,125	161,947,772	6.3484	4.406	4.406	4.413	4.351	4.476	36,704,699	4.4122	-0.63%
2018-06-19	0	6.380	6.370	6.380	6.310	6.560	34,434,449	221,488,179	6.4322	4.434	4.427	4.434	4.386	4.559	49,545,271	4.4704	-4.20%
2018-06-15	0	6.660	6.650	6.660	6.580	6.710	26,416,780	175,331,504	6.6371	4.629	4.622	4.629	4.573	4.664	38,009,220	4.6129	-0.45%
2018-06-14	0	6.690	6.680	6.690	6.660	6.740	16,314,280	109,075,300	6.6859	4.650	4.643	4.650	4.629	4.684	23,473,453	4.6468	-0.89%
2018-06-13	0	6.750	6.740	6.750	6.720	6.800	12,339,723	83,319,867	6.7522	4.691	4.684	4.691	4.670	4.726	17,754,747	4.6928	-0.88%
2018-06-12	0	6.810	6.800	6.810	6.750	6.870	13,594,985	92,516,873	6.8052	4.733	4.726	4.733	4.691	4.775	19,560,854	4.7297	-0.58%
2018-06-11	0	6.850	6.850	6.860	6.770	6.880	12,060,370	82,507,051	6.8412	4.761	4.761	4.768	4.705	4.782	17,352,806	4.7547	0.59%
2018-06-08	0	6.810	6.810	6.820	6.790	6.930	20,123,138	137,615,970	6.8387	4.733	4.733	4.740	4.719	4.816	28,953,747	4.7530	-1.59%
2018-06-07	0	6.920	6.910	6.920	6.880	6.980	17,346,350	119,769,316	6.9046	4.809	4.803	4.809	4.782	4.851	24,958,425	4.7988	0.00%
2018-06-06	0	6.920	6.910	6.920	6.890	6.960	12,651,150	87,432,756	6.9111	4.809	4.803	4.809	4.789	4.837	18,202,837	4.8032	-0.57%
2018-06-05	0	6.960	6.950	6.960	6.920	7.070	9,940,241	69,096,446	6.9512	4.837	4.830	4.837	4.809	4.914	14,302,303	4.8311	0.05%
2018-06-04	0	7.140	7.130	7.140	7.050	7.150	10,446,355	74,446,710	7.1266	4.835	4.828	4.835	4.774	4.841	15,427,596	4.8256	1.28%
2018-06-01	0	7.050	7.040	7.050	6.950	7.080	22,433,220	157,797,029	7.0341	4.774	4.767	4.774	4.706	4.794	33,130,280	4.7629	0.57%
2018-05-31	0	7.010	7.010	7.020	6.940	7.060	27,656,258	193,852,816	7.0094	4.747	4.747	4.753	4.699	4.780	40,843,872	4.7462	1.01%
2018-05-30	0	6.940	6.930	6.940	6.900	7.080	16,399,610	113,798,987	6.9391	4.699	4.692	4.699	4.672	4.794	24,219,602	4.6986	-2.25%
2018-05-29	0	7.100	7.090	7.100	7.040	7.120	9,902,925	70,289,453	7.0978	4.808	4.801	4.808	4.767	4.821	14,625,037	4.8061	0.14%
2018-05-28	0	7.090	7.090	7.100	7.050	7.140	10,403,450	73,849,361	7.0985	4.801	4.801	4.808	4.774	4.835	15,364,233	4.8066	0.28%
2018-05-25	0	7.070	7.070	7.080	7.050	7.130	8,679,750	61,494,334	7.0848	4.787	4.787	4.794	4.774	4.828	12,818,603	4.7973	-0.28%
2018-05-24	0	7.090	7.090	7.100	7.000	7.100	8,271,897	58,534,401	7.0763	4.801	4.801	4.808	4.740	4.808	12,216,270	4.7915	0.85%
2018-05-23	0	7.030	7.020	7.030	7.000	7.130	19,307,556	135,850,297	7.0361	4.760	4.753	4.760	4.740	4.828	28,514,174	4.7643	-1.68%
2018-05-21	0	7.150	7.140	7.150	7.120	7.230	10,346,824	74,112,604	7.1628	4.841	4.835	4.841	4.821	4.896	15,280,605	4.8501	0.70%
2018-05-18	0	7.100	7.100	7.110	7.090	7.170	9,844,024	70,050,826	7.1161	4.808	4.808	4.814	4.801	4.855	14,538,050	4.8184	0.57%
2018-05-17	0	7.060	7.060	7.070	7.050	7.150	8,380,537	59,329,724	7.0795	4.780	4.780	4.787	4.774	4.841	12,376,713	4.7937	-0.56%
2018-05-16	0	7.100	7.100	7.110	7.070	7.160	8,783,530	62,305,927	7.0935	4.808	4.808	4.814	4.787	4.848	12,971,870	4.8032	-0.84%
2018-05-15	0	7.160	7.160	7.170	7.120	7.190	8,532,359	61,056,549	7.1559	4.848	4.848	4.855	4.821	4.869	12,600,930	4.8454	-0.56%
2018-05-14	0	7.200	7.190	7.200	7.110	7.240	16,965,550	121,806,992	7.1797	4.875	4.869	4.875	4.814	4.902	25,055,405	4.8615	1.55%
2018-05-11	0	7.090	7.080	7.090	7.070	7.150	12,658,102	89,781,471	7.0928	4.801	4.794	4.801	4.787	4.841	18,693,993	4.8027	0.14%
2018-05-10	0	7.080	7.070	7.080	7.010	7.100	10,946,260	77,209,903	7.0535	4.794	4.787	4.794	4.747	4.808	16,165,876	4.7761	0.57%
2018-05-09	0	7.040	7.040	7.050	6.970	7.090	12,200,900	85,825,156	7.0343	4.767	4.767	4.774	4.720	4.801	18,018,779	4.7631	-0.56%
2018-05-08	0	7.080	7.080	7.090	7.050	7.120	18,099,250	128,255,583	7.0862	4.794	4.794	4.801	4.774	4.821	26,729,699	4.7982	0.00%
2018-05-07	0	7.080	7.080	7.090	6.960	7.100	23,785,355	167,944,456	7.0608	4.794	4.794	4.801	4.713	4.808	35,127,167	4.7810	1.29%
2018-05-04	0	6.990	6.980	6.990	6.940	7.070	34,241,517	239,749,191	7.0017	4.733	4.726	4.733	4.699	4.787	50,569,247	4.7410	0.00%
2018-05-03	0	6.990	6.990	7.000	6.720	7.010	38,412,113	266,007,573	6.9251	4.733	4.733	4.740	4.550	4.747	56,728,551	4.6891	1.75%
2018-05-02	0	6.870	6.860	6.870	6.760	6.980	35,739,288	244,563,854	6.8430	4.652	4.645	4.652	4.577	4.726	52,781,215	4.6335	-1.58%
2018-04-30	0	6.980	6.970	6.980	6.820	7.000	24,541,847	170,531,576	6.9486	4.726	4.720	4.726	4.618	4.740	36,244,385	4.7050	2.50%
2018-04-27	0	6.810	6.810	6.820	6.560	6.840	30,005,629	202,646,905	6.7536	4.611	4.611	4.618	4.442	4.632	44,313,517	4.5730	4.45%
2018-04-26	0	6.520	6.520	6.530	6.500	6.600	13,912,600	90,880,365	6.5322	4.415	4.415	4.422	4.401	4.469	20,546,686	4.4231	-0.15%
2018-04-25	0	6.530	6.520	6.530	6.510	6.620	14,403,350	94,214,249	6.5411	4.422	4.415	4.422	4.408	4.483	21,271,446	4.4291	-1.36%
2018-04-24	0	6.620	6.620	6.630	6.480	6.620	14,973,600	98,475,787	6.5766	4.483	4.483	4.489	4.388	4.483	22,113,614	4.4532	1.38%
2018-04-23	0	6.530	6.520	6.530	6.490	6.570	10,807,068	70,459,357	6.5197	4.422	4.415	4.422	4.395	4.449	15,960,312	4.4147	-0.61%
2018-04-20	0	6.570	6.560	6.570	6.540	6.680	10,504,988	69,208,086	6.5881	4.449	4.442	4.449	4.428	4.523	15,514,188	4.4610	-1.20%
2018-04-19	0	6.650	6.640	6.650	6.510	6.680	15,171,369	100,505,422	6.6247	4.503	4.496	4.503	4.408	4.523	22,405,687	4.4857	2.31%
2018-04-18	0	6.500	6.490	6.500	6.460	6.660	28,650,196	186,692,627	6.5163	4.401	4.395	4.401	4.374	4.510	42,311,760	4.4123	-0.91%
2018-04-17	0	6.560	6.550	6.560	6.520	6.600	15,941,915	104,506,266	6.5554	4.442	4.435	4.442	4.415	4.469	23,543,660	4.4388	-0.30%
2018-04-16	0	6.580	6.580	6.590	6.540	6.680	15,557,940	102,198,914	6.5689	4.455	4.455	4.462	4.428	4.523	22,976,590	4.4480	-1.20%
2018-04-13	0	6.660	6.660	6.670	6.610	6.700	10,237,700	68,157,743	6.6575	4.510	4.510	4.516	4.476	4.537	15,119,446	4.5080	0.30%
2018-04-12	0	6.640	6.630	6.640	6.580	6.760	21,582,308	143,166,347	6.6335	4.496	4.489	4.496	4.455	4.577	31,873,619	4.4917	-1.48%
2018-04-11	0	6.740	6.740	6.750	6.710	6.780	16,455,730	110,956,445	6.7427	4.564	4.564	4.571	4.543	4.591	24,302,483	4.5656	0.75%
2018-04-10	0	6.690	6.680	6.690	6.590	6.740	23,367,342	156,252,651	6.6868	4.530	4.523	4.530	4.462	4.564	34,509,829	4.5278	1.21%
2018-04-09	0	6.610	6.600	6.610	6.540	6.730	20,162,443	133,709,422	6.6316	4.476	4.469	4.476	4.428	4.557	29,776,705	4.4904	0.30%
2018-04-06	0	6.590	6.590	6.600	6.560	6.660	11,765,643	77,706,643	6.6045	4.462	4.462	4.469	4.442	4.510	17,375,974	4.4721	0.61%
2018-04-04	0	6.550	6.540	6.550	6.550	6.750	21,802,527	144,854,130	6.6439	4.435	4.428	4.435	4.435	4.571	32,198,847	4.4987	-0.76%
2018-04-03	0	6.600	6.590	6.600	6.490	6.640	43,974,849	289,484,877	6.5830	4.469	4.462	4.469	4.395	4.496	64,943,822	4.4575	-1.35%
2018-03-29	0	6.690	6.680	6.690	6.630	6.830	43,626,644	292,968,562	6.7154	4.530	4.523	4.530	4.489	4.625	64,429,579	4.5471	-1.91%
2018-03-28	0	6.820	6.820	6.830	6.810	6.910	19,777,677	135,229,044	6.8375	4.618	4.618	4.625	4.611	4.679	29,208,467	4.6298	-1.59%
2018-03-27	0	6.930	6.930	6.940	6.920	7.000	15,732,845	109,436,570	6.9559	4.692	4.692	4.699	4.686	4.740	23,234,897	4.7100	0.14%
2018-03-26	0	6.920	6.910	6.920	6.800	6.940	22,563,825	154,711,180	6.8566	4.686	4.679	4.686	4.604	4.699	33,323,163	4.6428	0.44%
2018-03-23	0	6.890	6.880	6.890	6.800	6.890	36,678,330	250,979,413	6.8427	4.665	4.659	4.665	4.604	4.665	54,168,030	4.6333	-1.85%
2018-03-22	0	7.020	7.010	7.020	7.000	7.090	7,584,191	53,337,857	7.0328	4.753	4.747	4.753	4.740	4.801	11,200,638	4.7620	-0.14%
2018-03-21	0	7.030	7.030	7.040	7.020	7.120	17,086,773	120,628,531	7.0598	4.760	4.760	4.767	4.753	4.821	25,234,432	4.7803	0.00%
2018-03-20	0	7.030	7.030	7.040	7.020	7.080	25,945,875	182,901,711	7.0494	4.760	4.760	4.767	4.753	4.794	38,317,910	4.7733	-1.13%
2018-03-19	0	7.110	7.110	7.120	7.080	7.150	14,024,887	99,857,747	7.1200	4.814	4.814	4.821	4.794	4.841	20,712,516	4.8211	0.00%
2018-03-16	0	7.110	7.110	7.120	7.100	7.150	19,094,969	135,900,232	7.1171	4.814	4.814	4.821	4.808	4.841	28,200,217	4.8191	-0.56%
2018-03-15	0	7.150	7.150	7.160	7.100	7.170	16,742,191	119,402,864	7.1319	4.841	4.841	4.848	4.808	4.855	24,725,540	4.8291	-0.42%
2018-03-14	0	7.180	7.170	7.180	7.120	7.190	13,095,781	93,652,684	7.1514	4.862	4.855	4.862	4.821	4.869	19,340,375	4.8423	-0.42%
2018-03-13	0	7.210	7.200	7.210	7.120	7.220	24,607,588	176,204,090	7.1606	4.882	4.875	4.882	4.821	4.889	36,341,474	4.8486	0.00%
2018-03-12	0	7.210	7.210	7.220	7.150	7.220	19,965,946	143,582,485	7.1914	4.882	4.882	4.889	4.841	4.889	29,486,511	4.8694	1.26%
2018-03-09	0	7.120	7.110	7.120	7.090	7.200	33,528,253	238,600,573	7.1164	4.821	4.814	4.821	4.801	4.875	49,515,870	4.8187	0.42%
2018-03-08	0	7.090	7.090	7.100	7.070	7.170	21,856,232	155,458,487	7.1128	4.801	4.801	4.808	4.787	4.855	32,278,161	4.8162	0.14%
2018-03-07	0	7.080	7.080	7.090	7.070	7.210	30,508,210	217,260,492	7.1214	4.794	4.794	4.801	4.787	4.882	45,055,749	4.8220	-1.67%
2018-03-06	0	7.200	7.200	7.210	7.160	7.270	23,333,368	168,432,295	7.2185	4.875	4.875	4.882	4.848	4.923	34,459,655	4.8878	0.98%
2018-03-05	0	7.130	7.130	7.140	7.110	7.250	29,012,037	207,605,579	7.1558	4.828	4.828	4.835	4.814	4.909	42,846,141	4.8454	-1.66%
2018-03-02	0	7.250	7.240	7.250	7.170	7.260	29,777,950	215,342,666	7.2316	4.909	4.902	4.909	4.855	4.916	43,977,272	4.8967	0.42%
2018-03-01	0	7.220	7.220	7.230	7.100	7.260	19,229,400	138,442,274	7.1995	4.889	4.889	4.896	4.808	4.916	28,398,750	4.8749	0.70%
2018-02-28	0	7.170	7.170	7.180	7.130	7.340	37,319,889	269,245,487	7.2145	4.855	4.855	4.862	4.828	4.970	55,115,510	4.8851	-2.71%
2018-02-27	0	7.370	7.360	7.370	7.290	7.460	24,972,027	183,960,925	7.3667	4.990	4.984	4.990	4.936	5.051	36,879,692	4.9881	0.00%
2018-02-26	0	7.370	7.370	7.380	7.310	7.460	23,935,119	176,479,507	7.3732	4.990	4.990	4.997	4.950	5.051	35,348,345	4.9926	0.00%
2018-02-23	0	7.370	7.370	7.380	7.230	7.430	38,371,400	281,495,298	7.3361	4.990	4.990	4.997	4.896	5.031	56,668,424	4.9674	2.08%
2018-02-22	0	7.220	7.220	7.230	7.220	7.380	39,939,182	290,825,436	7.2817	4.889	4.889	4.896	4.889	4.997	58,983,787	4.9306	-3.09%
2018-02-21	0	7.450	7.450	7.460	7.290	7.460	16,156,829	119,925,383	7.4226	5.045	5.045	5.051	4.936	5.051	23,861,054	5.0260	1.36%
2018-02-20	0	7.350	7.350	7.360	7.240	7.440	16,757,298	123,416,465	7.3649	4.977	4.977	4.984	4.902	5.038	24,747,850	4.9870	0.68%
2018-02-15	0	7.300	7.300	7.320	7.270	7.380	17,839,337	130,565,161	7.3189	4.943	4.943	4.957	4.923	4.997	26,345,849	4.9558	-0.14%
2018-02-14	0	7.310	7.310	7.320	7.210	7.430	23,837,674	174,111,965	7.3041	4.950	4.950	4.957	4.882	5.031	35,204,434	4.9457	-0.14%
2018-02-13	0	7.320	7.310	7.320	7.280	7.500	36,236,779	267,599,319	7.3847	4.957	4.950	4.957	4.929	5.078	53,515,930	5.0004	1.67%
2018-02-12	0	7.200	7.200	7.210	7.030	7.350	42,431,360	306,335,329	7.2196	4.875	4.875	4.882	4.760	4.977	62,664,336	4.8885	1.55%
2018-02-09	0	7.090	7.080	7.090	7.030	7.320	94,061,253	670,572,435	7.1291	4.801	4.794	4.801	4.760	4.957	138,913,435	4.8273	-5.47%
2018-02-08	0	7.500	7.490	7.500	7.100	7.520	93,505,500	680,191,255	7.2743	5.078	5.072	5.078	4.808	5.092	138,092,676	4.9256	4.75%
2018-02-07	0	7.160	7.150	7.160	7.100	7.500	59,092,506	427,188,949	7.2292	4.848	4.841	4.848	4.808	5.078	87,270,185	4.8950	-1.24%
2018-02-06	0	7.250	7.250	7.260	7.170	7.370	75,280,630	545,824,432	7.2505	4.909	4.909	4.916	4.855	4.990	111,177,457	4.9095	-3.97%
2018-02-05	0	7.550	7.550	7.560	7.470	7.610	43,181,611	325,600,885	7.5403	5.112	5.112	5.119	5.058	5.153	63,772,337	5.1057	-1.82%
2018-02-02	0	7.690	7.680	7.690	7.560	7.760	26,887,256	206,504,409	7.6804	5.207	5.200	5.207	5.119	5.254	39,708,179	5.2006	0.13%
2018-02-01	0	7.680	7.670	7.680	7.670	7.960	33,828,975	261,685,795	7.7356	5.200	5.194	5.200	5.194	5.390	49,959,988	5.2379	-0.90%
2018-01-31	0	7.750	7.740	7.750	7.540	7.780	42,037,589	322,639,144	7.6750	5.248	5.241	5.248	5.105	5.268	62,082,799	5.1969	1.31%
2018-01-30	0	7.650	7.640	7.650	7.650	7.980	68,469,171	531,690,980	7.7654	5.180	5.173	5.180	5.180	5.403	101,118,020	5.2581	-3.41%
2018-01-29	0	7.920	7.920	7.930	7.920	8.200	53,748,298	430,827,044	8.0156	5.363	5.363	5.370	5.363	5.552	79,377,644	5.4276	-1.00%
2018-01-26	0	8.000	7.990	8.000	7.990	8.220	65,102,982	524,131,908	8.0508	5.417	5.410	5.417	5.410	5.566	96,146,697	5.4514	-0.99%
2018-01-25	0	8.080	8.080	8.090	8.080	8.380	58,099,670	474,431,915	8.1658	5.471	5.471	5.478	5.471	5.674	85,803,925	5.5293	-2.88%
2018-01-24	0	8.320	8.310	8.320	7.970	8.320	87,366,368	713,664,340	8.1686	5.634	5.627	5.634	5.397	5.634	129,026,160	5.5312	3.23%
2018-01-23	0	8.060	8.050	8.060	7.820	8.070	64,654,850	513,968,190	7.9494	5.458	5.451	5.458	5.295	5.464	95,484,878	5.3827	2.94%
2018-01-22	0	7.830	7.830	7.860	7.830	7.960	45,485,144	358,299,660	7.8773	5.302	5.302	5.322	5.302	5.390	67,174,287	5.3339	-1.14%
2018-01-19	0	7.920	7.910	7.920	7.880	8.090	34,158,242	271,875,825	7.9593	5.363	5.356	5.363	5.336	5.478	50,446,263	5.3894	-1.12%
2018-01-18	0	8.010	8.000	8.010	7.840	8.090	51,793,528	413,240,462	7.9786	5.424	5.417	5.424	5.309	5.478	76,490,761	5.4025	1.01%
2018-01-17	0	7.930	7.930	7.940	7.820	7.980	36,317,733	286,598,481	7.8914	5.370	5.370	5.376	5.295	5.403	53,635,486	5.3434	-0.75%
2018-01-16	0	7.990	7.980	7.990	7.820	8.010	59,784,856	474,492,978	7.9367	5.410	5.403	5.410	5.295	5.424	88,292,675	5.3741	2.17%
2018-01-15	0	7.820	7.820	7.840	7.820	8.210	81,686,450	649,895,056	7.9560	5.295	5.295	5.309	5.295	5.559	120,637,829	5.3872	-4.28%
2018-01-12	0	8.170	8.170	8.180	8.160	8.380	37,670,738	310,962,481	8.2547	5.532	5.532	5.539	5.525	5.674	55,633,658	5.5895	-1.57%
2018-01-11	0	8.300	8.290	8.300	8.130	8.310	33,174,384	272,808,473	8.2235	5.620	5.613	5.620	5.505	5.627	48,993,262	5.5683	1.59%
2018-01-10	0	8.170	8.170	8.180	8.170	8.470	62,055,468	515,618,640	8.3090	5.532	5.532	5.539	5.532	5.735	91,646,006	5.6262	-0.73%
2018-01-09	0	8.230	8.230	8.240	8.230	8.450	57,354,003	477,052,128	8.3177	5.573	5.573	5.579	5.573	5.722	84,702,694	5.6321	-2.60%
2018-01-08	0	8.450	8.440	8.450	8.300	8.580	68,033,271	572,374,622	8.4132	5.722	5.715	5.722	5.620	5.810	100,474,266	5.6967	-1.52%
2018-01-05	0	8.580	8.570	8.580	8.560	8.820	41,332,528	357,611,755	8.6521	5.810	5.803	5.810	5.796	5.972	61,041,537	5.8585	-1.83%
2018-01-04	0	8.740	8.740	8.750	8.570	8.820	53,372,603	465,378,893	8.7194	5.918	5.918	5.925	5.803	5.972	78,822,803	5.9041	1.98%
2018-01-03	0	8.570	8.560	8.570	8.510	8.760	55,864,323	481,347,219	8.6164	5.803	5.796	5.803	5.762	5.932	82,502,675	5.8343	-1.38%
2018-01-02	0	8.690	8.680	8.690	8.480	8.740	83,814,287	724,503,944	8.6442	5.884	5.877	5.884	5.742	5.918	123,780,304	5.8531	3.95%
2017-12-29	0	8.360	8.360	8.370	8.140	8.400	49,372,112	410,973,441	8.3240	5.661	5.661	5.668	5.512	5.688	72,914,717	5.6364	1.95%
2017-12-28	0	8.200	8.190	8.200	8.060	8.200	24,169,415	196,874,791	8.1456	5.552	5.546	5.552	5.458	5.552	35,694,362	5.5156	0.86%
2017-12-27	0	8.130	8.120	8.130	8.050	8.300	56,552,620	463,355,996	8.1934	5.505	5.498	5.505	5.451	5.620	83,519,180	5.5479	2.91%
2017-12-22	0	7.900	7.890	7.900	7.860	7.970	20,259,452	160,255,068	7.9101	5.349	5.342	5.349	5.322	5.397	29,919,972	5.3561	0.25%
2017-12-21	0	7.880	7.880	7.890	7.850	8.020	41,123,910	325,661,897	7.9190	5.336	5.336	5.342	5.315	5.431	60,733,441	5.3622	-1.50%
2017-12-20	0	8.000	7.990	8.000	7.840	8.030	54,384,538	432,166,280	7.9465	5.417	5.410	5.417	5.309	5.437	80,317,269	5.3807	0.88%
2017-12-19	0	7.930	7.920	7.930	7.660	7.970	63,683,899	501,947,005	7.8819	5.370	5.363	5.370	5.187	5.397	94,050,939	5.3370	3.39%
2017-12-18	0	7.670	7.660	7.670	7.520	7.690	21,796,935	166,540,048	7.6405	5.194	5.187	5.194	5.092	5.207	32,190,589	5.1736	0.92%
2017-12-15	0	7.600	7.590	7.600	7.500	7.650	25,426,811	192,974,202	7.5894	5.146	5.139	5.146	5.078	5.180	37,551,335	5.1389	-0.65%
2017-12-14	0	7.650	7.640	7.650	7.580	7.680	24,974,664	190,633,750	7.6331	5.180	5.173	5.180	5.133	5.200	36,883,586	5.1685	-0.13%
2017-12-13	0	7.660	7.660	7.670	7.370	7.660	56,105,478	425,475,053	7.5835	5.187	5.187	5.194	4.990	5.187	82,858,822	5.1349	2.82%
2017-12-12	0	7.450	7.440	7.450	7.410	7.630	36,361,033	273,867,607	7.5319	5.045	5.038	5.045	5.017	5.166	53,699,433	5.1000	-1.19%
2017-12-11	0	7.540	7.540	7.550	7.460	7.600	87,149,482	655,943,371	7.5266	5.105	5.105	5.112	5.051	5.146	128,705,854	5.0965	4.87%
2017-12-08	0	7.190	7.180	7.190	7.110	7.210	17,152,609	122,913,625	7.1659	4.869	4.862	4.869	4.814	4.882	25,331,662	4.8522	1.27%
2017-12-07	0	7.100	7.100	7.110	7.090	7.180	21,157,894	150,536,380	7.1149	4.808	4.808	4.814	4.801	4.862	31,246,827	4.8177	-0.42%
2017-12-06	0	7.130	7.120	7.130	7.100	7.250	38,125,962	272,193,319	7.1393	4.828	4.821	4.828	4.808	4.909	56,305,951	4.8342	-1.38%
2017-12-05	0	7.230	7.210	7.230	7.170	7.270	12,493,768	90,383,433	7.2343	4.896	4.882	4.896	4.855	4.923	18,451,298	4.8985	0.42%
2017-12-04	0	7.200	7.200	7.210	7.120	7.230	12,385,076	89,150,665	7.1982	4.875	4.875	4.882	4.821	4.896	18,290,777	4.8741	0.14%
2017-12-01	0	7.190	7.190	7.200	7.130	7.230	11,289,485	81,095,615	7.1833	4.869	4.869	4.875	4.828	4.896	16,672,765	4.8640	0.98%
2017-11-30	0	7.120	7.120	7.130	7.120	7.360	34,589,719	248,867,761	7.1948	4.821	4.821	4.828	4.821	4.984	51,083,486	4.8718	-0.97%
2017-11-29	0	7.190	7.180	7.190	7.160	7.290	14,042,342	101,069,134	7.1975	4.869	4.862	4.869	4.848	4.936	20,738,294	4.8736	-1.24%
2017-11-28	0	7.280	7.270	7.280	7.200	7.320	18,156,200	131,571,198	7.2466	4.929	4.923	4.929	4.875	4.957	26,813,805	4.9068	-1.09%
2017-11-27	0	7.360	7.350	7.360	7.310	7.560	25,979,126	192,914,374	7.4257	4.984	4.977	4.984	4.950	5.119	38,367,016	5.0281	-0.94%
2017-11-24	0	7.430	7.420	7.430	7.200	7.430	36,441,840	268,841,909	7.3773	5.031	5.024	5.031	4.875	5.031	53,818,772	4.9953	3.05%
2017-11-23	0	7.210	7.210	7.220	7.160	7.490	44,823,410	328,634,752	7.3318	4.882	4.882	4.889	4.848	5.072	66,197,011	4.9645	-2.96%
2017-11-22	0	7.430	7.420	7.430	7.040	7.470	70,534,221	517,634,858	7.3388	5.031	5.024	5.031	4.767	5.058	104,167,769	4.9692	5.69%
2017-11-21	0	7.030	7.030	7.040	6.980	7.190	56,479,378	397,400,719	7.0362	4.760	4.760	4.767	4.726	4.869	83,411,013	4.7644	-0.71%
2017-11-20	0	7.080	7.070	7.080	7.030	7.220	25,124,020	178,039,604	7.0864	4.794	4.787	4.794	4.760	4.889	37,104,161	4.7984	-0.98%
2017-11-17	0	7.150	7.140	7.150	7.120	7.340	26,990,934	194,013,107	7.1881	4.841	4.835	4.841	4.821	4.970	39,861,295	4.8672	-1.79%
2017-11-16	0	7.280	7.280	7.290	7.240	7.350	17,662,600	128,693,077	7.2862	4.929	4.929	4.936	4.902	4.977	26,084,837	4.9336	0.55%
2017-11-15	0	7.240	7.240	7.250	7.220	7.480	27,902,800	203,250,308	7.2842	4.902	4.902	4.909	4.889	5.065	41,207,975	4.9323	-2.43%
2017-11-14	0	7.420	7.420	7.430	7.390	7.510	18,283,518	135,928,401	7.4345	5.024	5.024	5.031	5.004	5.085	27,001,833	5.0340	-0.27%
2017-11-13	0	7.440	7.440	7.450	7.350	7.540	29,581,650	221,147,420	7.4758	5.038	5.038	5.045	4.977	5.105	43,687,368	5.0620	1.22%
2017-11-10	0	7.350	7.350	7.370	7.350	7.530	28,368,580	209,572,973	7.3875	4.977	4.977	4.990	4.977	5.099	41,895,858	5.0022	-2.13%
2017-11-09	0	7.510	7.500	7.510	7.430	7.540	19,129,236	143,121,720	7.4818	5.085	5.078	5.085	5.031	5.105	28,250,824	5.0661	0.00%
2017-11-08	0	7.510	7.510	7.520	7.470	7.600	17,209,662	129,536,962	7.5270	5.085	5.085	5.092	5.058	5.146	25,415,920	5.0967	0.00%
2017-11-07	0	7.510	7.510	7.520	7.480	7.580	26,812,501	202,134,740	7.5388	5.085	5.085	5.092	5.065	5.133	39,597,778	5.1047	0.40%
2017-11-06	0	7.480	7.480	7.490	7.390	7.540	24,606,298	183,731,199	7.4668	5.065	5.065	5.072	5.004	5.105	36,339,569	5.0560	-1.32%
2017-11-03	0	7.580	7.580	7.590	7.550	7.640	13,379,682	101,431,160	7.5810	5.133	5.133	5.139	5.112	5.173	19,759,652	5.1332	0.13%
2017-11-02	0	7.570	7.560	7.570	7.530	7.680	20,066,824	152,409,199	7.5951	5.126	5.119	5.126	5.099	5.200	29,635,491	5.1428	-0.26%
2017-11-01	0	7.590	7.590	7.600	7.550	7.780	30,472,750	232,014,931	7.6138	5.139	5.139	5.146	5.112	5.268	45,003,381	5.1555	-1.30%
2017-10-31	0	7.690	7.690	7.700	7.660	7.920	122,733,715	952,977,039	7.7646	5.207	5.207	5.214	5.187	5.363	181,258,077	5.2576	-1.28%
2017-10-30	0	7.790	7.780	7.790	7.690	7.930	127,786,174	998,417,207	7.8132	5.275	5.268	5.275	5.207	5.370	188,719,752	5.2905	3.04%
2017-10-27	0	7.560	7.550	7.560	7.490	7.700	37,310,157	282,163,922	7.5627	5.119	5.112	5.119	5.072	5.214	55,101,138	5.1208	-1.18%
2017-10-26	0	7.650	7.650	7.660	7.260	7.730	98,034,033	743,999,491	7.5892	5.180	5.180	5.187	4.916	5.234	144,780,596	5.1388	4.51%
2017-10-25	0	7.320	7.320	7.330	7.160	7.330	31,845,399	230,901,056	7.2507	4.957	4.957	4.963	4.848	4.963	47,030,564	4.9096	1.95%
2017-10-24	0	7.180	7.180	7.190	7.160	7.260	25,608,020	184,553,365	7.2069	4.862	4.862	4.869	4.848	4.916	37,818,952	4.8799	-0.97%
2017-10-23	0	7.250	7.240	7.250	7.220	7.390	27,429,498	199,218,478	7.2629	4.909	4.902	4.909	4.889	5.004	40,508,984	4.9179	-2.29%
2017-10-20	0	7.420	7.420	7.430	7.300	7.440	18,572,037	137,018,593	7.3777	5.024	5.024	5.031	4.943	5.038	27,427,930	4.9956	1.78%
2017-10-19	0	7.290	7.290	7.300	7.290	7.560	22,682,524	167,518,865	7.3854	4.936	4.936	4.943	4.936	5.119	33,498,462	5.0008	-2.67%
2017-10-18	0	7.490	7.480	7.490	7.450	7.570	28,310,572	212,118,738	7.4926	5.072	5.065	5.072	5.045	5.126	41,810,189	5.0734	0.81%
2017-10-17	0	7.430	7.420	7.430	7.400	7.530	17,828,890	132,580,934	7.4363	5.031	5.024	5.031	5.011	5.099	26,330,420	5.0353	-1.33%
2017-10-16	0	7.530	7.520	7.530	7.510	7.640	29,873,117	226,040,068	7.5667	5.099	5.092	5.099	5.085	5.173	44,117,818	5.1236	-0.26%
2017-10-13	0	7.550	7.550	7.560	7.290	7.600	59,597,379	448,409,045	7.5240	5.112	5.112	5.119	4.936	5.146	88,015,802	5.0946	3.42%
2017-10-12	0	7.300	7.300	7.310	7.230	7.340	20,051,919	146,342,937	7.2982	4.943	4.943	4.950	4.896	4.970	29,613,479	4.9418	0.00%
2017-10-11	0	7.300	7.290	7.300	7.290	7.430	43,670,281	321,171,025	7.3545	4.943	4.936	4.943	4.936	5.031	64,494,024	4.9799	0.14%
2017-10-10	0	7.290	7.280	7.290	7.170	7.320	34,511,264	250,958,966	7.2718	4.936	4.929	4.936	4.855	4.957	50,967,620	4.9239	1.67%
2017-10-09	0	7.170	7.160	7.170	7.100	7.220	19,199,608	137,415,561	7.1572	4.855	4.848	4.855	4.808	4.889	28,354,752	4.8463	-0.55%
2017-10-06	0	7.210	7.210	7.220	7.200	7.300	30,765,915	223,021,125	7.2490	4.882	4.882	4.889	4.875	4.943	45,436,338	4.9084	0.14%
2017-10-04	0	7.200	7.190	7.200	6.990	7.260	62,638,397	448,634,555	7.1623	4.875	4.869	4.875	4.733	4.916	92,506,899	4.8497	3.45%
2017-10-03	0	6.960	6.950	6.960	6.880	6.980	14,301,215	99,462,373	6.9548	4.713	4.706	4.713	4.659	4.726	21,120,608	4.7093	0.29%
2017-09-29	0	6.940	6.930	6.940	6.840	6.940	10,984,438	75,935,027	6.9130	4.699	4.692	4.699	4.632	4.699	16,222,259	4.6809	0.43%
2017-09-28	0	6.910	6.890	6.910	6.870	6.930	12,120,165	83,661,541	6.9027	4.679	4.665	4.679	4.652	4.692	17,899,546	4.6739	0.00%
2017-09-27	0	6.910	6.900	6.910	6.840	6.930	17,308,564	119,399,771	6.8983	4.679	4.672	4.679	4.632	4.692	25,561,982	4.6710	0.58%
2017-09-26	0	6.870	6.870	6.880	6.810	6.920	10,557,438	72,586,730	6.8754	4.652	4.652	4.659	4.611	4.686	15,591,648	4.6555	0.29%
2017-09-25	0	6.850	6.840	6.850	6.830	6.950	19,732,100	135,454,731	6.8647	4.638	4.632	4.638	4.625	4.706	29,141,157	4.6482	-1.58%
2017-09-22	0	6.960	6.950	6.960	6.880	6.970	20,839,000	144,193,125	6.9194	4.713	4.706	4.713	4.659	4.720	30,775,872	4.6853	0.43%
2017-09-21	0	6.930	6.930	6.940	6.880	6.940	21,927,193	151,504,731	6.9094	4.692	4.692	4.699	4.659	4.699	32,382,959	4.6785	0.29%
2017-09-20	0	6.910	6.900	6.910	6.870	6.940	20,709,853	142,812,062	6.8959	4.679	4.672	4.679	4.652	4.699	30,585,142	4.6693	-0.14%
2017-09-19	0	6.920	6.910	6.920	6.890	6.950	17,618,490	121,661,787	6.9053	4.686	4.679	4.686	4.665	4.706	26,019,693	4.6758	-0.14%
2017-09-18	0	6.930	6.920	6.930	6.920	6.990	20,152,210	139,696,775	6.9321	4.692	4.686	4.692	4.686	4.733	29,761,593	4.6939	-0.29%
2017-09-15	0	6.950	6.940	6.950	6.900	7.030	20,723,696	143,608,863	6.9297	4.706	4.699	4.706	4.672	4.760	30,605,586	4.6922	-0.71%
2017-09-14	0	7.000	7.000	7.010	6.950	7.080	15,158,850	106,485,298	7.0246	4.740	4.740	4.747	4.706	4.794	22,387,198	4.7565	0.29%
2017-09-13	0	6.980	6.980	6.990	6.950	7.010	10,884,992	75,910,472	6.9739	4.726	4.726	4.733	4.706	4.747	16,075,393	4.7222	-0.29%
2017-09-12	0	7.000	7.000	7.010	6.980	7.030	12,243,180	85,639,071	6.9948	4.740	4.740	4.747	4.726	4.760	18,081,220	4.7364	-0.43%
2017-09-11	0	7.030	7.020	7.030	7.000	7.100	11,877,901	83,541,315	7.0333	4.760	4.753	4.760	4.740	4.808	17,541,761	4.7624	0.00%
2017-09-08	0	7.030	7.030	7.040	7.010	7.130	10,201,309	71,842,490	7.0425	4.760	4.760	4.767	4.747	4.828	15,065,703	4.7686	-0.99%
2017-09-07	0	7.100	7.090	7.100	7.050	7.130	25,010,250	177,282,125	7.0884	4.808	4.801	4.808	4.774	4.828	36,936,141	4.7997	0.57%
2017-09-06	0	7.060	7.060	7.070	6.940	7.080	23,856,556	167,731,816	7.0308	4.780	4.780	4.787	4.699	4.794	35,232,320	4.7607	1.15%
2017-09-05	0	6.980	6.980	6.990	6.960	7.020	9,833,251	68,675,720	6.9840	4.726	4.726	4.733	4.713	4.753	14,522,140	4.7290	-0.43%
2017-09-04	0	7.010	7.010	7.020	6.960	7.050	15,894,945	111,534,353	7.0170	4.747	4.747	4.753	4.713	4.774	23,474,293	4.7513	-0.43%
2017-09-01	0	7.040	7.030	7.040	7.000	7.060	18,276,406	128,258,567	7.0177	4.767	4.760	4.767	4.740	4.780	26,991,330	4.7518	-0.28%
2017-08-31	0	7.060	7.050	7.060	7.000	7.090	15,618,948	109,900,928	7.0364	4.780	4.774	4.780	4.740	4.801	23,066,689	4.7645	0.28%
2017-08-30	0	7.040	7.040	7.050	6.990	7.100	20,414,149	143,244,401	7.0169	4.767	4.767	4.774	4.733	4.808	30,148,435	4.7513	-0.56%
2017-08-29	0	7.080	7.070	7.080	7.030	7.150	22,357,114	158,369,202	7.0836	4.794	4.787	4.794	4.760	4.841	33,017,883	4.7965	-0.70%
2017-08-28	0	7.130	7.130	7.140	6.830	7.150	67,536,252	478,496,900	7.0850	4.828	4.828	4.835	4.625	4.841	99,740,248	4.7974	4.09%
2017-08-25	0	6.850	6.850	6.860	6.830	6.900	12,623,650	86,770,119	6.8736	4.638	4.638	4.645	4.625	4.672	18,643,113	4.6543	0.00%
2017-08-24	0	6.850	6.840	6.850	6.840	6.930	16,196,856	111,151,875	6.8626	4.638	4.632	4.638	4.632	4.692	23,920,167	4.6468	-0.29%
2017-08-22	0	6.870	6.870	6.880	6.870	6.950	20,592,900	141,959,715	6.8936	4.652	4.652	4.659	4.652	4.706	30,412,421	4.6678	-0.29%
2017-08-21	0	6.890	6.880	6.890	6.880	6.930	11,526,050	79,502,136	6.8976	4.665	4.659	4.665	4.659	4.692	17,022,133	4.6705	-0.29%
2017-08-18	0	6.910	6.910	6.920	6.900	6.960	16,472,600	114,033,216	6.9226	4.679	4.679	4.686	4.672	4.713	24,327,397	4.6874	-1.14%
2017-08-17	0	6.990	6.980	6.990	6.950	7.050	11,104,150	77,393,697	6.9698	4.733	4.726	4.733	4.706	4.774	16,399,054	4.7194	-0.14%
2017-08-16	0	7.000	6.990	7.000	6.920	7.010	19,954,482	139,171,904	6.9745	4.740	4.733	4.740	4.686	4.747	29,469,580	4.7226	0.72%
2017-08-15	0	6.950	6.950	6.960	6.900	6.980	28,181,150	195,461,322	6.9359	4.706	4.706	4.713	4.672	4.726	41,619,054	4.6964	1.16%
2017-08-14	0	6.870	6.860	6.870	6.860	6.910	16,096,324	110,766,180	6.8815	4.652	4.645	4.652	4.645	4.679	23,771,697	4.6596	-0.58%
2017-08-11	0	6.910	6.900	6.910	6.860	6.950	25,714,904	177,174,826	6.8900	4.679	4.672	4.679	4.645	4.706	37,976,803	4.6653	-0.86%
2017-08-10	0	6.970	6.970	6.980	6.910	7.040	15,837,589	110,212,373	6.9589	4.720	4.720	4.726	4.679	4.767	23,389,587	4.7120	-0.85%
2017-08-09	0	7.030	7.020	7.030	7.000	7.060	15,239,800	107,078,316	7.0262	4.760	4.753	4.760	4.740	4.780	22,506,748	4.7576	-0.99%
2017-08-08	0	7.100	7.100	7.110	7.070	7.120	17,668,617	125,414,100	7.0981	4.808	4.808	4.814	4.787	4.821	26,093,723	4.8063	0.00%
2017-08-07	0	7.100	7.100	7.110	7.070	7.120	19,838,456	140,642,355	7.0894	4.808	4.808	4.814	4.787	4.821	29,298,228	4.8004	0.00%
2017-08-04	0	7.100	7.100	7.110	7.020	7.120	17,157,760	121,600,379	7.0872	4.808	4.808	4.814	4.753	4.821	25,339,269	4.7989	0.71%
2017-08-03	0	7.050	7.040	7.050	6.980	7.060	16,089,385	113,008,942	7.0238	4.774	4.767	4.774	4.726	4.780	23,761,450	4.7560	0.00%
2017-08-02	0	7.050	7.040	7.050	6.990	7.080	13,141,094	92,459,054	7.0359	4.774	4.767	4.774	4.733	4.794	19,407,295	4.7641	0.00%
2017-08-01	0	7.050	7.050	7.060	6.970	7.070	23,311,422	164,238,039	7.0454	4.774	4.774	4.780	4.720	4.787	34,427,244	4.7706	1.00%
2017-07-31	0	6.980	6.980	6.990	6.840	7.030	30,682,248	212,966,002	6.9410	4.726	4.726	4.733	4.632	4.760	45,312,776	4.6999	1.01%
2017-07-28	0	6.910	6.900	6.910	6.870	6.930	20,900,078	144,331,880	6.9058	4.679	4.672	4.679	4.652	4.692	30,866,074	4.6761	-0.72%
2017-07-27	0	6.960	6.960	6.970	6.880	6.970	29,559,453	204,530,589	6.9193	4.713	4.713	4.720	4.659	4.720	43,654,587	4.6852	0.58%
2017-07-26	0	6.920	6.910	6.920	6.900	7.000	17,910,450	123,900,036	6.9178	4.686	4.679	4.686	4.672	4.740	26,450,872	4.6842	-0.14%
2017-07-25	0	6.930	6.930	6.940	6.900	6.970	13,184,737	91,264,170	6.9220	4.692	4.692	4.699	4.672	4.720	19,471,749	4.6870	-0.57%
2017-07-24	0	6.970	6.960	6.970	6.890	6.990	21,599,400	149,978,473	6.9436	4.720	4.713	4.720	4.665	4.733	31,898,861	4.7017	-0.71%
2017-07-21	0	7.020	7.010	7.020	6.980	7.100	22,190,664	155,660,296	7.0147	4.753	4.747	4.753	4.726	4.808	32,772,063	4.7498	-0.57%
2017-07-20	0	7.060	7.050	7.060	7.040	7.160	14,135,850	100,194,216	7.0880	4.780	4.774	4.780	4.767	4.848	20,876,391	4.7994	-0.56%
2017-07-19	0	7.100	7.090	7.100	7.070	7.140	14,827,596	105,334,649	7.1040	4.808	4.801	4.808	4.787	4.835	21,897,989	4.8102	0.42%
2017-07-18	0	7.070	7.060	7.070	7.020	7.090	9,093,201	64,064,897	7.0454	4.787	4.780	4.787	4.753	4.801	13,429,204	4.7706	-0.28%
2017-07-17	0	7.090	7.080	7.090	7.030	7.190	13,454,343	95,532,258	7.1005	4.801	4.794	4.801	4.760	4.869	19,869,914	4.8079	-0.42%
2017-07-14	0	7.120	7.120	7.130	7.060	7.170	18,149,280	129,508,604	7.1357	4.821	4.821	4.828	4.780	4.855	26,803,585	4.8318	0.71%
2017-07-13	0	7.070	7.070	7.080	6.960	7.110	27,466,858	194,276,141	7.0731	4.787	4.787	4.794	4.713	4.814	40,564,159	4.7894	2.32%
2017-07-12	0	6.910	6.910	6.920	6.900	6.950	11,633,033	80,520,506	6.9217	4.679	4.679	4.686	4.672	4.706	17,180,130	4.6868	0.14%
2017-07-11	0	6.900	6.900	6.910	6.870	6.940	14,553,289	100,418,439	6.9001	4.672	4.672	4.679	4.652	4.699	21,492,881	4.6722	0.44%
2017-07-10	0	6.870	6.870	6.880	6.850	6.970	16,346,516	112,547,366	6.8851	4.652	4.652	4.659	4.638	4.720	24,141,191	4.6620	-0.72%
2017-07-07	0	6.920	6.920	6.930	6.900	6.990	14,973,977	103,632,938	6.9209	4.686	4.686	4.692	4.672	4.733	22,114,170	4.6863	-1.00%
2017-07-06	0	6.990	6.980	6.990	6.950	7.000	11,250,931	78,400,739	6.9684	4.733	4.726	4.733	4.706	4.740	16,615,827	4.7184	0.00%
2017-07-05	0	6.990	6.980	6.990	6.930	7.020	9,156,981	63,858,144	6.9737	4.733	4.726	4.733	4.692	4.753	13,523,397	4.7220	0.14%
2017-07-04	0	6.980	6.970	6.980	6.930	7.080	11,600,026	81,100,927	6.9914	4.726	4.720	4.726	4.692	4.794	17,131,384	4.7341	-0.57%
2017-07-03	0	7.020	7.020	7.030	6.970	7.060	13,048,300	91,641,360	7.0232	4.753	4.753	4.760	4.720	4.780	19,270,253	4.7556	0.00%
2017-06-30	0	7.020	7.010	7.020	6.950	7.020	16,636,950	116,207,425	6.9849	4.753	4.747	4.753	4.706	4.753	24,570,116	4.7296	-0.43%
2017-06-29	0	7.050	7.050	7.060	7.020	7.100	12,253,050	86,264,916	7.0403	4.774	4.774	4.780	4.753	4.808	18,095,796	4.7671	0.14%
2017-06-28	0	7.040	7.040	7.050	7.000	7.060	9,942,750	69,837,238	7.0239	4.767	4.767	4.774	4.740	4.780	14,683,852	4.7561	-0.71%
2017-06-27	0	7.090	7.090	7.100	7.050	7.150	8,088,020	57,348,260	7.0905	4.801	4.801	4.808	4.774	4.841	11,944,713	4.8011	-0.28%
2017-06-26	0	7.110	7.110	7.120	7.020	7.140	14,853,055	105,442,792	7.0991	4.814	4.814	4.821	4.753	4.835	21,935,588	4.8069	1.57%
2017-06-23	0	7.000	6.990	7.000	6.970	7.060	11,473,694	80,373,956	7.0051	4.740	4.733	4.740	4.720	4.780	16,944,812	4.7433	0.00%
2017-06-22	0	7.000	6.990	7.000	6.920	7.120	20,482,087	143,804,070	7.0210	4.740	4.733	4.740	4.686	4.821	30,248,768	4.7540	1.02%
2017-06-21	0	7.170	7.160	7.170	7.120	7.190	17,008,292	121,725,513	7.1568	4.692	4.685	4.692	4.659	4.705	25,992,064	4.6832	0.00%
2017-06-20	0	7.170	7.170	7.180	7.150	7.210	7,911,800	56,790,828	7.1780	4.692	4.692	4.698	4.679	4.718	12,090,809	4.6970	0.00%
2017-06-19	0	7.170	7.170	7.180	7.150	7.220	8,081,750	58,045,195	7.1823	4.692	4.692	4.698	4.679	4.725	12,350,527	4.6998	0.00%
2017-06-16	0	7.170	7.160	7.170	7.130	7.180	8,430,072	60,396,219	7.1644	4.692	4.685	4.692	4.666	4.698	12,882,832	4.6881	0.14%
2017-06-15	0	7.160	7.150	7.160	7.140	7.240	20,239,050	145,051,373	7.1669	4.685	4.679	4.685	4.672	4.738	30,929,307	4.6898	-1.38%
2017-06-14	0	7.260	7.250	7.260	7.180	7.260	8,132,791	58,859,256	7.2373	4.751	4.744	4.751	4.698	4.751	12,428,527	4.7358	0.55%
2017-06-13	0	7.220	7.220	7.230	7.150	7.270	12,411,954	89,590,217	7.2181	4.725	4.725	4.731	4.679	4.757	18,967,942	4.7232	0.42%
2017-06-12	0	7.190	7.190	7.200	7.130	7.260	19,411,280	139,321,899	7.1774	4.705	4.705	4.711	4.666	4.751	29,664,309	4.6966	-1.10%
2017-06-09	0	7.270	7.270	7.280	7.250	7.410	18,428,486	134,463,454	7.2965	4.757	4.757	4.764	4.744	4.849	28,162,404	4.7746	-0.82%
2017-06-08	0	7.330	7.320	7.330	7.240	7.370	10,694,552	78,188,486	7.3111	4.796	4.790	4.796	4.738	4.823	16,343,409	4.7841	0.00%
2017-06-07	0	7.330	7.320	7.330	7.290	7.360	8,551,000	62,727,662	7.3357	4.796	4.790	4.796	4.770	4.816	13,067,634	4.8002	0.41%
2017-06-06	0	7.300	7.300	7.310	7.260	7.350	10,415,938	76,149,973	7.3109	4.777	4.777	4.783	4.751	4.810	15,917,632	4.7840	0.27%
2017-06-05	0	7.280	7.270	7.280	7.260	7.320	6,696,965	48,764,778	7.2816	4.764	4.757	4.764	4.751	4.790	10,234,299	4.7648	-0.27%
2017-06-02	0	7.300	7.290	7.300	7.250	7.330	6,127,396	44,649,636	7.2869	4.777	4.770	4.777	4.744	4.796	9,363,884	4.7683	0.27%
2017-06-01	0	7.280	7.270	7.280	7.230	7.360	14,198,180	103,136,163	7.2640	4.764	4.757	4.764	4.731	4.816	21,697,652	4.7533	-0.27%
2017-05-31	0	7.300	7.300	7.320	7.250	7.390	22,089,883	161,457,383	7.3091	4.777	4.777	4.790	4.744	4.836	33,757,749	4.7828	-0.27%
2017-05-29	0	7.320	7.320	7.330	7.280	7.330	10,361,864	75,794,421	7.3147	4.790	4.790	4.796	4.764	4.796	15,834,996	4.7865	0.55%
2017-05-26	0	7.280	7.270	7.280	7.230	7.330	7,051,076	51,385,609	7.2876	4.764	4.757	4.764	4.731	4.796	10,775,451	4.7688	0.28%
2017-05-25	0	7.260	7.260	7.270	7.180	7.280	10,894,713	79,004,264	7.2516	4.751	4.751	4.757	4.698	4.764	16,649,295	4.7452	0.97%
2017-05-24	0	7.190	7.180	7.190	7.120	7.200	9,947,048	71,253,993	7.1633	4.705	4.698	4.705	4.659	4.711	15,201,074	4.6874	0.14%
2017-05-23	0	7.180	7.170	7.180	7.120	7.270	32,259,330	231,607,245	7.1795	4.698	4.692	4.698	4.659	4.757	49,298,693	4.6980	-1.37%
2017-05-22	0	7.280	7.280	7.290	7.260	7.340	7,880,450	57,531,613	7.3005	4.764	4.764	4.770	4.751	4.803	12,042,900	4.7772	0.14%
2017-05-19	0	7.270	7.270	7.290	7.220	7.350	11,894,282	86,416,349	7.2654	4.757	4.757	4.770	4.725	4.810	18,176,836	4.7542	-0.82%
2017-05-18	0	7.330	7.320	7.330	7.260	7.390	14,981,404	109,606,991	7.3162	4.796	4.790	4.796	4.751	4.836	22,894,575	4.7875	-0.54%
2017-05-17	0	7.370	7.360	7.370	7.320	7.400	13,136,850	96,691,266	7.3603	4.823	4.816	4.823	4.790	4.842	20,075,728	4.8163	-0.14%
2017-05-16	0	7.380	7.370	7.380	7.280	7.470	24,065,520	176,570,371	7.3371	4.829	4.823	4.829	4.764	4.888	36,776,916	4.8011	-0.94%
2017-05-15	0	7.450	7.450	7.460	7.410	7.510	19,734,396	147,361,510	7.4672	4.875	4.875	4.882	4.849	4.914	30,158,095	4.8863	0.81%
2017-05-12	0	7.390	7.380	7.390	7.280	7.400	11,801,160	86,730,699	7.3493	4.836	4.829	4.836	4.764	4.842	18,034,527	4.8091	0.41%
2017-05-11	0	7.360	7.350	7.360	7.290	7.420	12,043,394	88,668,777	7.3624	4.816	4.810	4.816	4.770	4.855	18,404,709	4.8177	0.96%
2017-05-10	0	7.290	7.290	7.300	7.250	7.440	27,030,192	198,771,736	7.3537	4.770	4.770	4.777	4.744	4.868	41,307,527	4.8120	-0.68%
2017-05-09	0	7.340	7.340	7.350	7.210	7.370	11,250,310	82,008,720	7.2895	4.803	4.803	4.810	4.718	4.823	17,192,718	4.7700	1.24%
2017-05-08	0	7.250	7.240	7.250	7.200	7.320	24,368,950	176,730,454	7.2523	4.744	4.738	4.744	4.711	4.790	37,240,618	4.7456	-1.23%
2017-05-05	0	7.340	7.330	7.340	7.320	7.530	18,179,661	133,947,891	7.3680	4.803	4.796	4.803	4.790	4.927	27,782,149	4.8214	-1.74%
2017-05-04	0	7.470	7.460	7.470	7.380	7.560	30,722,082	229,281,137	7.4631	4.888	4.882	4.888	4.829	4.947	46,949,471	4.8836	-1.19%
2017-05-02	0	7.560	7.550	7.560	7.490	7.580	22,327,810	168,030,598	7.5256	4.947	4.940	4.947	4.901	4.960	34,121,349	4.9245	-0.40%
2017-04-28	0	7.590	7.590	7.600	7.410	7.620	36,346,423	273,259,922	7.5182	4.967	4.967	4.973	4.849	4.986	55,544,586	4.9196	0.93%
2017-04-27	0	7.520	7.520	7.530	7.440	7.570	18,176,800	136,463,804	7.5076	4.921	4.921	4.927	4.868	4.954	27,777,777	4.9127	-0.40%
2017-04-26	0	7.550	7.540	7.550	7.530	7.640	10,554,550	79,919,268	7.5720	4.940	4.934	4.940	4.927	4.999	16,129,458	4.9549	-0.92%
2017-04-25	0	7.620	7.620	7.630	7.560	7.680	15,621,228	118,867,912	7.6094	4.986	4.986	4.993	4.947	5.026	23,872,353	4.9793	1.06%
2017-04-24	0	7.540	7.530	7.540	7.430	7.610	16,118,121	120,824,845	7.4962	4.934	4.927	4.934	4.862	4.980	24,631,705	4.9053	0.00%
2017-04-21	0	7.540	7.540	7.550	7.530	7.650	5,889,947	44,641,967	7.5793	4.934	4.934	4.940	4.927	5.006	9,001,014	4.9597	-0.53%
2017-04-20	0	7.580	7.580	7.590	7.460	7.630	20,195,926	152,664,202	7.5592	4.960	4.960	4.967	4.882	4.993	30,863,405	4.9464	1.20%
2017-04-19	0	7.490	7.490	7.500	7.430	7.520	11,992,000	89,607,706	7.4723	4.901	4.901	4.908	4.862	4.921	18,326,169	4.8896	-0.40%
2017-04-18	0	7.520	7.510	7.520	7.500	7.700	16,235,227	122,467,874	7.5433	4.921	4.914	4.921	4.908	5.039	24,810,666	4.9361	-2.08%
2017-04-13	0	7.680	7.670	7.680	7.580	7.720	12,336,277	94,421,187	7.6539	5.026	5.019	5.026	4.960	5.052	18,852,293	5.0085	0.13%
2017-04-12	0	7.670	7.660	7.670	7.580	7.670	8,478,378	64,687,314	7.6297	5.019	5.012	5.019	4.960	5.019	12,956,653	4.9926	0.13%
2017-04-11	0	7.660	7.650	7.660	7.560	7.720	16,714,219	127,496,015	7.6280	5.012	5.006	5.012	4.947	5.052	25,542,662	4.9915	-0.78%
2017-04-10	0	7.720	7.720	7.730	7.660	7.800	19,261,967	148,820,508	7.7261	5.052	5.052	5.058	5.012	5.104	29,436,129	5.0557	0.13%
2017-04-07	0	7.710	7.700	7.710	7.660	7.830	20,069,050	155,164,722	7.7315	5.045	5.039	5.045	5.012	5.124	30,669,513	5.0592	-0.77%
2017-04-06	0	7.770	7.760	7.770	7.690	7.920	26,011,981	203,007,994	7.8044	5.084	5.078	5.084	5.032	5.183	39,751,497	5.1069	-0.26%
2017-04-05	0	7.790	7.780	7.790	7.640	7.830	30,378,212	235,431,491	7.7500	5.098	5.091	5.098	4.999	5.124	46,423,969	5.0713	1.43%
2017-04-03	0	7.680	7.670	7.680	7.540	7.690	16,533,160	126,690,417	7.6628	5.026	5.019	5.026	4.934	5.032	25,265,967	5.0143	1.72%
2017-03-31	0	7.550	7.550	7.560	7.500	7.620	14,130,550	106,931,709	7.5674	4.940	4.940	4.947	4.908	4.986	21,594,300	4.9518	-0.13%
2017-03-30	0	7.560	7.560	7.570	7.470	7.710	21,789,530	164,547,248	7.5517	4.947	4.947	4.954	4.888	5.045	33,298,749	4.9415	-1.95%
2017-03-29	0	7.710	7.700	7.710	7.680	7.790	13,838,997	106,849,366	7.7209	5.045	5.039	5.045	5.026	5.098	21,148,749	5.0523	0.26%
2017-03-28	0	7.690	7.680	7.690	7.650	7.750	19,737,170	151,919,952	7.6971	5.032	5.026	5.032	5.006	5.071	30,162,334	5.0367	0.52%
2017-03-27	0	7.650	7.640	7.650	7.620	7.950	28,464,204	220,862,891	7.7593	5.006	4.999	5.006	4.986	5.202	43,498,983	5.0774	-3.29%
2017-03-24	0	7.910	7.900	7.910	7.750	7.930	16,746,477	131,762,011	7.8680	5.176	5.169	5.176	5.071	5.189	25,591,958	5.1486	1.02%
2017-03-23	0	7.830	7.820	7.830	7.730	7.890	15,779,440	123,572,295	7.8312	5.124	5.117	5.124	5.058	5.163	24,114,133	5.1245	0.64%
2017-03-22	0	7.780	7.770	7.780	7.700	7.870	30,750,528	238,909,244	7.7693	5.091	5.084	5.091	5.039	5.150	46,992,942	5.0839	-1.64%
2017-03-21	0	7.910	7.900	7.910	7.740	7.990	41,028,655	324,081,116	7.8989	5.176	5.169	5.176	5.065	5.228	62,699,971	5.1688	1.54%
2017-03-20	0	7.790	7.770	7.790	7.680	7.800	14,679,550	113,996,815	7.7657	5.098	5.084	5.098	5.026	5.104	22,433,281	5.0816	0.65%
2017-03-17	0	7.740	7.710	7.740	7.650	7.780	29,583,207	228,644,080	7.7288	5.065	5.045	5.065	5.006	5.091	45,209,043	5.0575	0.65%
2017-03-16	0	7.690	7.690	7.700	7.560	7.740	41,027,619	314,408,292	7.6633	5.032	5.032	5.039	4.947	5.065	62,698,388	5.0146	2.81%
2017-03-15	0	7.480	7.480	7.490	7.410	7.620	42,890,291	322,474,476	7.5186	4.895	4.895	4.901	4.849	4.986	65,544,922	4.9199	-0.13%
2017-03-14	0	7.490	7.490	7.500	7.440	7.520	13,004,360	97,296,324	7.4818	4.901	4.901	4.908	4.868	4.921	19,873,257	4.8958	0.67%
2017-03-13	0	7.440	7.430	7.440	7.330	7.490	18,886,422	140,220,392	7.4244	4.868	4.862	4.868	4.796	4.901	28,862,221	4.8583	0.00%
2017-03-10	0	7.440	7.430	7.440	7.380	7.480	16,998,655	126,116,997	7.4192	4.868	4.862	4.868	4.829	4.895	25,977,337	4.8549	0.00%
2017-03-09	0	7.440	7.430	7.440	7.360	7.550	25,769,852	191,499,091	7.4311	4.868	4.862	4.868	4.816	4.940	39,381,476	4.8627	-1.72%
2017-03-08	0	7.570	7.560	7.570	7.500	7.620	16,332,040	123,801,537	7.5803	4.954	4.947	4.954	4.908	4.986	24,958,616	4.9603	0.40%
2017-03-07	0	7.540	7.530	7.540	7.480	7.550	8,570,419	64,533,312	7.5298	4.934	4.927	4.934	4.895	4.940	13,097,310	4.9272	0.53%
2017-03-06	0	7.500	7.490	7.510	7.430	7.600	25,558,554	191,721,985	7.5013	4.908	4.901	4.914	4.862	4.973	39,058,570	4.9086	-0.66%
2017-03-03	0	7.550	7.540	7.550	7.520	7.630	14,898,505	112,855,912	7.5750	4.940	4.934	4.940	4.921	4.993	22,767,888	4.9568	-0.53%
2017-03-02	0	7.590	7.580	7.590	7.570	7.850	36,013,881	277,552,597	7.7068	4.967	4.960	4.967	4.954	5.137	55,036,396	5.0431	-1.17%
2017-03-01	0	7.680	7.680	7.690	7.470	7.720	36,033,446	275,092,116	7.6344	5.026	5.026	5.032	4.888	5.052	55,066,295	4.9957	3.09%
2017-02-28	0	7.450	7.440	7.460	7.430	7.540	13,527,050	101,361,582	7.4933	4.875	4.868	4.882	4.862	4.934	20,672,031	4.9033	-0.27%
2017-02-27	0	7.470	7.470	7.480	7.430	7.580	12,388,827	92,906,387	7.4992	4.888	4.888	4.895	4.862	4.960	18,932,600	4.9072	-0.66%
2017-02-24	0	7.520	7.510	7.520	7.490	7.640	13,929,687	105,085,803	7.5440	4.921	4.914	4.921	4.901	4.999	21,287,341	4.9365	-0.79%
2017-02-23	0	7.580	7.580	7.590	7.490	7.670	34,100,121	259,418,404	7.6076	4.960	4.960	4.967	4.901	5.019	52,111,789	4.9781	0.93%
2017-02-22	0	7.510	7.510	7.520	7.480	7.570	13,227,850	99,506,561	7.5225	4.914	4.914	4.921	4.895	4.954	20,214,794	4.9225	0.27%
2017-02-21	0	7.490	7.490	7.500	7.470	7.590	15,400,232	115,893,178	7.5254	4.901	4.901	4.908	4.888	4.967	23,534,627	4.9244	0.40%
2017-02-20	0	7.460	7.460	7.470	7.410	7.540	13,136,250	98,267,391	7.4806	4.882	4.882	4.888	4.849	4.934	20,074,811	4.8951	0.40%
2017-02-17	0	7.430	7.420	7.430	7.370	7.610	28,324,141	210,853,545	7.4443	4.862	4.855	4.862	4.823	4.980	43,284,939	4.8713	-2.37%
2017-02-16	0	7.610	7.610	7.620	7.560	7.670	36,096,798	274,882,812	7.6152	4.980	4.980	4.986	4.947	5.019	55,163,110	4.9831	0.13%
2017-02-15	0	7.600	7.600	7.610	7.500	7.760	51,616,312	394,142,549	7.6360	4.973	4.973	4.980	4.908	5.078	78,880,024	4.9967	1.60%
2017-02-14	0	7.480	7.480	7.500	7.470	7.600	22,502,126	169,221,056	7.5202	4.895	4.895	4.908	4.888	4.973	34,387,738	4.9210	-1.19%
2017-02-13	0	7.570	7.570	7.580	7.520	7.620	33,933,849	256,242,192	7.5512	4.954	4.954	4.960	4.921	4.986	51,857,692	4.9413	0.80%
2017-02-10	0	7.510	7.500	7.510	7.450	7.670	40,225,500	304,540,084	7.5708	4.914	4.908	4.914	4.875	5.019	61,472,590	4.9541	1.21%
2017-02-09	0	7.420	7.420	7.430	7.350	7.530	21,373,150	159,445,645	7.4601	4.855	4.855	4.862	4.810	4.927	32,662,438	4.8816	0.95%
2017-02-08	0	7.350	7.350	7.360	7.180	7.370	21,834,150	159,083,842	7.2860	4.810	4.810	4.816	4.698	4.823	33,366,938	4.7677	1.38%
2017-02-07	0	7.250	7.250	7.260	7.200	7.320	21,722,750	157,264,467	7.2396	4.744	4.744	4.751	4.711	4.790	33,196,696	4.7374	-0.82%
2017-02-06	0	7.310	7.300	7.310	7.300	7.470	19,740,319	145,364,923	7.3639	4.783	4.777	4.783	4.777	4.888	30,167,146	4.8187	-2.01%
2017-02-03	0	7.460	7.460	7.470	7.430	7.540	11,134,995	83,256,303	7.4770	4.882	4.882	4.888	4.862	4.934	17,016,494	4.8927	0.40%
2017-02-02	0	7.430	7.430	7.440	7.410	7.500	8,573,762	63,729,588	7.4331	4.862	4.862	4.868	4.849	4.908	13,102,419	4.8640	-0.93%
2017-02-01	0	7.500	7.500	7.510	7.410	7.550	14,744,050	109,998,265	7.4605	4.908	4.908	4.914	4.849	4.940	22,531,850	4.8819	-1.19%
2017-01-27	0	7.590	7.590	7.600	7.590	7.660	14,016,750	106,792,099	7.6189	4.967	4.967	4.973	4.967	5.012	21,420,391	4.9855	0.13%
2017-01-26	0	7.580	7.570	7.580	7.500	7.620	16,151,588	122,243,989	7.5685	4.960	4.954	4.960	4.908	4.986	24,682,849	4.9526	1.07%
2017-01-25	0	7.500	7.500	7.510	7.420	7.620	13,660,250	102,242,109	7.4846	4.908	4.908	4.914	4.855	4.986	20,875,588	4.8977	-1.19%
2017-01-24	0	7.590	7.580	7.590	7.540	7.630	25,009,451	189,802,017	7.5892	4.967	4.960	4.967	4.934	4.993	38,219,431	4.9661	-0.26%
2017-01-23	0	7.610	7.600	7.610	7.470	7.630	37,183,638	281,707,491	7.5761	4.980	4.973	4.980	4.888	4.993	56,824,018	4.9575	1.47%
2017-01-20	0	7.500	7.500	7.510	7.230	7.580	52,178,967	391,427,775	7.5016	4.908	4.908	4.914	4.731	4.960	79,739,873	4.9088	2.46%
2017-01-19	0	7.320	7.310	7.320	7.250	7.360	13,191,328	96,423,098	7.3096	4.790	4.783	4.790	4.744	4.816	20,158,981	4.7831	0.14%
2017-01-18	0	7.310	7.310	7.320	7.210	7.370	17,774,450	130,114,703	7.3203	4.783	4.783	4.790	4.718	4.823	27,162,906	4.7902	1.25%
2017-01-17	0	7.220	7.210	7.220	7.160	7.260	7,934,699	57,188,952	7.2075	4.725	4.718	4.725	4.685	4.751	12,125,803	4.7163	0.00%
2017-01-16	0	7.220	7.220	7.230	7.100	7.230	16,534,350	118,360,422	7.1585	4.725	4.725	4.731	4.646	4.731	25,267,786	4.6842	-0.41%
2017-01-13	0	7.250	7.240	7.250	7.180	7.260	10,549,672	76,108,945	7.2143	4.744	4.738	4.744	4.698	4.751	16,122,004	4.7208	-0.14%
2017-01-12	0	7.260	7.250	7.260	7.180	7.350	13,130,028	95,514,144	7.2745	4.751	4.744	4.751	4.698	4.810	20,065,303	4.7602	0.00%
2017-01-11	0	7.260	7.260	7.270	7.200	7.320	22,784,809	165,771,571	7.2755	4.751	4.751	4.757	4.711	4.790	34,819,734	4.7609	-0.14%
2017-01-10	0	7.270	7.260	7.270	7.120	7.300	19,711,058	142,343,822	7.2215	4.757	4.751	4.757	4.659	4.777	30,122,430	4.7255	1.39%
2017-01-09	0	7.170	7.170	7.180	7.100	7.230	14,307,700	102,973,546	7.1971	4.692	4.692	4.698	4.646	4.731	21,865,020	4.7095	0.28%
2017-01-06	0	7.150	7.140	7.150	7.080	7.210	12,082,208	86,202,125	7.1346	4.679	4.672	4.679	4.633	4.718	18,464,025	4.6687	-0.42%
2017-01-05	0	7.180	7.180	7.190	7.090	7.190	15,259,427	109,161,713	7.1537	4.698	4.698	4.705	4.639	4.705	23,319,449	4.6811	0.98%
2017-01-04	0	7.110	7.110	7.120	7.010	7.130	16,744,658	118,844,637	7.0975	4.653	4.653	4.659	4.587	4.666	25,589,178	4.6443	1.86%
2017-01-03	0	6.980	6.980	7.010	6.920	7.050	12,128,300	85,036,717	7.0114	4.567	4.567	4.587	4.528	4.613	18,534,462	4.5880	0.29%
2016-12-30	0	6.960	6.960	6.980	6.960	7.050	18,054,012	126,321,488	6.9969	4.554	4.554	4.567	4.554	4.613	27,590,133	4.5785	-0.29%
2016-12-29	0	6.980	6.970	6.980	6.890	6.980	21,168,872	147,036,589	6.9459	4.567	4.561	4.567	4.509	4.567	32,350,260	4.5451	1.60%
2016-12-28	0	6.870	6.870	6.880	6.870	6.940	19,347,089	133,515,910	6.9011	4.495	4.495	4.502	4.495	4.541	29,566,212	4.5158	-0.29%
2016-12-23	0	6.890	6.890	6.900	6.880	6.940	12,366,341	85,300,219	6.8978	4.509	4.509	4.515	4.502	4.541	18,898,236	4.5137	-0.72%
2016-12-22	0	6.940	6.940	6.950	6.930	7.060	11,674,678	81,369,405	6.9697	4.541	4.541	4.548	4.535	4.620	17,841,237	4.5607	-1.14%
2016-12-21	0	7.020	7.020	7.030	6.950	7.070	12,410,194	87,243,710	7.0300	4.594	4.594	4.600	4.548	4.626	18,965,253	4.6002	0.29%
2016-12-20	0	7.000	6.990	7.000	6.950	7.110	13,758,368	96,525,677	7.0158	4.581	4.574	4.581	4.548	4.653	21,025,531	4.5909	-1.27%
2016-12-19	0	7.090	7.090	7.100	7.060	7.170	11,005,838	78,027,443	7.0896	4.639	4.639	4.646	4.620	4.692	16,819,116	4.6392	-0.70%
2016-12-16	0	7.140	7.140	7.160	7.100	7.230	13,965,091	100,062,750	7.1652	4.672	4.672	4.685	4.646	4.731	21,341,445	4.6887	-0.14%
2016-12-15	0	7.150	7.140	7.150	7.060	7.180	26,254,750	186,950,498	7.1206	4.679	4.672	4.679	4.620	4.698	40,122,497	4.6595	-0.69%
2016-12-14	0	7.200	7.190	7.200	7.160	7.400	15,707,780	113,881,432	7.2500	4.711	4.705	4.711	4.685	4.842	24,004,622	4.7441	-1.37%
2016-12-13	0	7.300	7.300	7.310	7.180	7.320	13,644,803	99,004,238	7.2558	4.777	4.777	4.783	4.698	4.790	20,851,981	4.7480	-0.14%
2016-12-12	0	7.310	7.300	7.310	7.180	7.560	27,744,800	201,572,806	7.2652	4.783	4.777	4.783	4.698	4.947	42,399,590	4.7541	-2.27%
2016-12-09	0	7.480	7.470	7.480	7.440	7.600	23,483,338	176,520,999	7.5169	4.895	4.888	4.895	4.868	4.973	35,887,226	4.9188	-0.93%
2016-12-08	0	7.550	7.550	7.560	7.540	7.730	28,082,155	213,930,117	7.6180	4.940	4.940	4.947	4.934	5.058	42,915,136	4.9850	-0.66%
2016-12-07	0	7.600	7.600	7.610	7.450	7.620	21,441,326	162,033,077	7.5570	4.973	4.973	4.980	4.875	4.986	32,766,624	4.9451	1.74%
2016-12-06	0	7.470	7.460	7.470	7.430	7.590	20,538,533	153,913,076	7.4939	4.888	4.882	4.888	4.862	4.967	31,386,976	4.9037	-0.27%
2016-12-05	0	7.490	7.490	7.500	7.360	7.630	34,880,853	260,549,589	7.4697	4.901	4.901	4.908	4.816	4.993	53,304,903	4.8879	-0.93%
2016-12-02	0	7.560	7.560	7.580	7.540	7.650	30,991,587	235,223,268	7.5899	4.947	4.947	4.960	4.934	5.006	47,361,329	4.9666	-1.43%
2016-12-01	0	7.670	7.670	7.680	7.640	7.800	32,150,505	248,079,343	7.7162	5.019	5.019	5.026	4.999	5.104	49,132,387	5.0492	0.13%
2016-11-30	0	7.660	7.650	7.660	7.620	7.930	80,908,856	625,076,364	7.7257	5.012	5.006	5.012	4.986	5.189	123,644,875	5.0554	-1.67%
2016-11-29	0	7.790	7.790	7.800	7.310	7.840	142,297,969	1,090,985,673	7.6669	5.098	5.098	5.104	4.783	5.130	217,459,689	5.0170	5.41%
2016-11-28	0	7.390	7.380	7.390	7.070	7.440	85,592,205	629,332,514	7.3527	4.836	4.829	4.836	4.626	4.868	130,801,967	4.8113	4.82%
2016-11-25	0	7.050	7.050	7.070	7.010	7.100	13,993,921	98,687,125	7.0521	4.613	4.613	4.626	4.587	4.646	21,385,503	4.6147	0.00%
2016-11-24	0	7.050	7.040	7.050	7.000	7.070	16,039,150	112,668,079	7.0246	4.613	4.607	4.613	4.581	4.626	24,511,021	4.5966	-0.14%
2016-11-23	0	7.060	7.060	7.070	7.050	7.200	17,083,747	121,529,010	7.1137	4.620	4.620	4.626	4.613	4.711	26,107,374	4.6550	-0.84%
2016-11-22	0	7.120	7.120	7.140	7.060	7.160	28,761,640	204,942,327	7.1255	4.659	4.659	4.672	4.620	4.685	43,953,525	4.6627	0.85%
2016-11-21	0	7.060	7.050	7.060	6.930	7.130	24,969,725	176,595,868	7.0724	4.620	4.613	4.620	4.535	4.666	38,158,722	4.6279	1.29%
2016-11-18	0	6.970	6.970	6.980	6.860	7.080	21,555,467	150,792,442	6.9956	4.561	4.561	4.567	4.489	4.633	32,941,054	4.5776	1.01%
2016-11-17	0	6.900	6.890	6.900	6.860	6.970	23,895,247	164,755,221	6.8949	4.515	4.509	4.515	4.489	4.561	36,516,705	4.5118	-0.72%
2016-11-16	0	6.950	6.940	6.950	6.950	7.100	20,980,400	147,175,447	7.0149	4.548	4.541	4.548	4.548	4.646	32,062,237	4.5903	-1.42%
2016-11-15	0	7.050	7.050	7.060	7.000	7.130	17,410,250	122,643,391	7.0443	4.613	4.613	4.620	4.581	4.666	26,606,336	4.6096	0.57%
2016-11-14	0	7.010	7.010	7.030	6.950	7.100	24,364,757	170,973,671	7.0173	4.587	4.587	4.600	4.548	4.646	37,234,210	4.5918	-0.85%
2016-11-11	0	7.070	7.070	7.080	6.920	7.150	50,618,725	357,740,585	7.0674	4.626	4.626	4.633	4.528	4.679	77,355,512	4.6246	0.43%
2016-11-10	0	7.040	7.040	7.050	6.940	7.080	46,261,738	325,642,211	7.0391	4.607	4.607	4.613	4.541	4.633	70,697,166	4.6062	2.62%
2016-11-09	0	6.860	6.850	6.860	6.660	7.030	54,397,279	369,105,088	6.7854	4.489	4.482	4.489	4.358	4.600	83,129,896	4.4401	-1.86%
2016-11-08	0	6.990	6.980	6.990	6.910	7.030	15,223,440	106,347,265	6.9858	4.574	4.567	4.574	4.522	4.600	23,264,454	4.5712	0.58%
2016-11-07	0	6.950	6.950	6.960	6.830	6.970	13,934,207	96,378,075	6.9167	4.548	4.548	4.554	4.469	4.561	21,294,249	4.5260	1.31%
2016-11-04	0	6.860	6.860	6.870	6.790	6.890	16,459,298	112,802,790	6.8534	4.489	4.489	4.495	4.443	4.509	25,153,091	4.4846	0.88%
2016-11-03	0	6.800	6.800	6.810	6.800	6.970	34,573,627	236,875,695	6.8513	4.450	4.450	4.456	4.450	4.561	52,835,400	4.4833	-1.31%
2016-11-02	0	6.890	6.880	6.890	6.850	7.010	27,865,875	192,956,080	6.9245	4.509	4.502	4.509	4.482	4.587	42,584,617	4.5311	-2.41%
2016-11-01	0	7.060	7.050	7.060	6.990	7.090	18,224,950	128,465,217	7.0489	4.620	4.613	4.620	4.574	4.639	27,851,360	4.6125	0.28%
2016-10-31	0	7.040	7.030	7.040	6.960	7.100	18,269,938	128,519,693	7.0345	4.607	4.600	4.607	4.554	4.646	27,920,111	4.6031	-0.98%
2016-10-28	0	7.110	7.100	7.110	7.060	7.230	14,473,284	103,318,411	7.1386	4.653	4.646	4.653	4.620	4.731	22,118,066	4.6712	-0.56%
2016-10-27	0	7.150	7.140	7.150	7.100	7.200	13,349,487	95,355,655	7.1430	4.679	4.672	4.679	4.646	4.711	20,400,680	4.6741	0.14%
2016-10-26	0	7.140	7.130	7.140	7.110	7.300	10,690,700	76,657,821	7.1705	4.672	4.666	4.672	4.653	4.777	16,337,523	4.6921	-1.65%
2016-10-25	0	7.260	7.250	7.260	7.180	7.280	15,588,441	112,817,265	7.2372	4.751	4.744	4.751	4.698	4.764	23,822,248	4.7358	0.14%
2016-10-24	0	7.250	7.250	7.260	7.120	7.290	26,145,600	189,248,509	7.2383	4.744	4.744	4.751	4.659	4.770	39,955,694	4.7365	1.97%
2016-10-20	0	7.110	7.110	7.120	7.110	7.230	11,474,118	82,135,561	7.1583	4.653	4.653	4.659	4.653	4.731	17,534,742	4.6842	-1.25%
2016-10-19	0	7.200	7.170	7.200	7.090	7.200	26,554,183	190,066,396	7.1577	4.711	4.692	4.711	4.639	4.711	40,580,090	4.6837	0.56%
2016-10-18	0	7.160	7.160	7.170	7.030	7.200	28,283,300	202,111,642	7.1460	4.685	4.685	4.692	4.600	4.711	43,222,526	4.6761	1.85%
2016-10-17	0	7.030	7.020	7.030	6.970	7.080	12,223,950	86,108,066	7.0442	4.600	4.594	4.600	4.561	4.633	18,680,635	4.6095	0.29%
2016-10-14	0	7.010	7.000	7.010	6.950	7.050	23,453,600	164,047,302	6.9945	4.587	4.581	4.587	4.548	4.613	35,841,780	4.5770	0.14%
2016-10-13	0	7.000	6.970	7.000	6.930	7.060	18,739,079	130,565,106	6.9675	4.581	4.561	4.581	4.535	4.620	28,637,052	4.5593	-0.43%
2016-10-12	0	7.030	7.020	7.030	6.980	7.070	15,913,186	111,497,819	7.0066	4.600	4.594	4.600	4.567	4.626	24,318,523	4.5849	-0.71%
2016-10-11	0	7.080	7.070	7.080	7.020	7.170	13,094,000	92,759,888	7.0842	4.633	4.626	4.633	4.594	4.692	20,010,245	4.6356	-0.42%
2016-10-07	0	7.110	7.100	7.110	7.080	7.190	9,662,300	68,641,120	7.1040	4.653	4.646	4.653	4.633	4.705	14,765,922	4.6486	-0.97%
2016-10-06	0	7.180	7.170	7.180	7.010	7.210	18,650,838	133,092,586	7.1360	4.698	4.692	4.698	4.587	4.718	28,502,202	4.6696	1.56%
2016-10-05	0	7.070	7.070	7.080	7.000	7.120	10,587,671	74,969,292	7.0808	4.626	4.626	4.633	4.581	4.659	16,180,074	4.6334	0.00%
2016-10-04	0	7.070	7.070	7.080	7.030	7.090	9,933,779	70,160,955	7.0629	4.626	4.626	4.633	4.600	4.639	15,180,796	4.6217	0.43%
2016-10-03	0	7.040	7.040	7.050	7.030	7.110	9,252,900	65,208,966	7.0474	4.607	4.607	4.613	4.600	4.653	14,140,277	4.6116	0.57%
2016-09-30	0	7.000	7.000	7.010	7.000	7.140	17,422,126	122,662,933	7.0406	4.581	4.581	4.587	4.581	4.672	26,624,485	4.6071	-1.82%
2016-09-29	0	7.130	7.130	7.150	7.090	7.160	6,524,084	46,539,388	7.1335	4.666	4.666	4.679	4.639	4.685	9,970,102	4.6679	0.56%
2016-09-28	0	7.090	7.090	7.100	7.050	7.160	13,080,264	92,724,982	7.0889	4.639	4.639	4.646	4.613	4.685	19,989,253	4.6387	-0.70%
2016-09-27	0	7.140	7.130	7.140	7.080	7.200	11,845,966	84,640,234	7.1451	4.672	4.666	4.672	4.633	4.711	18,103,000	4.6755	-0.28%
2016-09-26	0	7.160	7.150	7.160	7.090	7.300	19,787,800	141,735,608	7.1628	4.685	4.679	4.685	4.639	4.777	30,239,707	4.6871	-2.45%
2016-09-23	0	7.340	7.330	7.340	7.270	7.450	21,439,950	156,953,809	7.3206	4.803	4.796	4.803	4.757	4.875	32,764,521	4.7904	-0.68%
2016-09-22	0	7.390	7.380	7.390	7.250	7.530	84,401,745	625,139,916	7.4067	4.836	4.829	4.836	4.744	4.927	128,982,707	4.8467	5.27%
2016-09-21	0	7.020	7.020	7.030	6.970	7.080	10,058,965	70,700,989	7.0287	4.594	4.594	4.600	4.561	4.633	15,372,106	4.5993	0.43%
2016-09-20	0	6.990	6.990	7.000	6.960	7.050	10,577,029	73,854,456	6.9825	4.574	4.574	4.581	4.554	4.613	16,163,811	4.5691	-0.14%
2016-09-19	0	7.000	7.000	7.010	6.980	7.100	17,388,376	122,238,715	7.0299	4.581	4.581	4.587	4.567	4.646	26,572,908	4.6001	0.00%
2016-09-15	0	7.000	7.000	7.010	6.950	7.050	15,595,750	109,182,609	7.0008	4.581	4.581	4.587	4.548	4.613	23,833,418	4.5811	0.86%
2016-09-14	0	6.940	6.940	6.950	6.880	6.990	20,758,650	143,743,046	6.9245	4.541	4.541	4.548	4.502	4.574	31,723,359	4.5311	0.14%
2016-09-13	0	6.930	6.930	6.960	6.930	7.220	14,763,700	103,839,031	7.0334	4.535	4.535	4.554	4.535	4.725	22,561,879	4.6024	-1.42%
2016-09-12	0	7.030	7.030	7.040	7.000	7.140	24,946,198	175,673,216	7.0421	4.600	4.600	4.607	4.581	4.672	38,122,768	4.6081	-3.17%
2016-09-09	0	7.260	7.260	7.270	7.180	7.380	32,903,100	240,238,628	7.3014	4.751	4.751	4.757	4.698	4.829	50,282,502	4.7778	1.11%
2016-09-08	0	7.180	7.170	7.180	7.120	7.190	7,151,174	51,175,806	7.1563	4.698	4.692	4.698	4.659	4.705	10,928,421	4.6828	0.42%
2016-09-07	0	7.150	7.150	7.160	7.050	7.220	12,574,150	90,011,229	7.1584	4.679	4.679	4.685	4.613	4.725	19,215,810	4.6842	-0.69%
2016-09-06	0	7.200	7.180	7.200	7.100	7.200	13,341,955	95,610,944	7.1662	4.711	4.698	4.711	4.646	4.711	20,389,169	4.6893	1.41%
2016-09-05	0	7.100	7.100	7.110	7.060	7.190	16,527,921	117,615,209	7.1162	4.646	4.646	4.653	4.620	4.705	25,257,961	4.6566	1.00%
2016-09-02	0	7.030	6.990	7.030	6.870	7.030	28,048,295	195,591,595	6.9734	4.600	4.574	4.600	4.495	4.600	42,863,391	4.5631	1.88%
2016-09-01	0	6.900	6.890	6.900	6.810	6.940	16,933,201	116,330,179	6.8699	4.515	4.509	4.515	4.456	4.541	25,877,310	4.4955	-0.58%
2016-08-31	0	6.940	6.930	6.940	6.850	6.990	13,380,266	92,486,094	6.9121	4.541	4.535	4.541	4.482	4.574	20,447,716	4.5231	-0.57%
2016-08-30	0	6.980	6.980	6.990	6.890	7.000	11,918,715	82,979,533	6.9621	4.567	4.567	4.574	4.509	4.581	18,214,175	4.5558	1.31%
2016-08-29	0	6.890	6.880	6.890	6.810	6.930	9,506,029	65,215,480	6.8604	4.509	4.502	4.509	4.456	4.535	14,527,109	4.4892	-0.29%
2016-08-26	0	6.910	6.900	6.910	6.830	6.930	12,945,060	89,208,381	6.8913	4.522	4.515	4.522	4.469	4.535	19,782,635	4.5094	0.44%
2016-08-25	0	6.880	6.870	6.880	6.850	6.930	18,977,100	130,437,306	6.8734	4.502	4.495	4.502	4.482	4.535	29,000,795	4.4977	-0.72%
2016-08-24	0	6.930	6.920	6.930	6.860	6.930	36,680,750	253,027,053	6.8981	4.535	4.528	4.535	4.489	4.535	56,055,505	4.5139	0.00%
2016-08-23	0	6.930	6.920	6.930	6.700	7.140	69,159,376	476,859,605	6.8951	4.535	4.528	4.535	4.384	4.672	105,689,326	4.5119	-4.15%
2016-08-22	0	7.230	7.220	7.230	7.200	7.420	21,224,100	153,646,625	7.2393	4.731	4.725	4.731	4.711	4.855	32,434,660	4.7371	-2.17%
2016-08-19	0	7.390	7.380	7.390	7.290	7.480	18,609,539	137,598,343	7.3940	4.836	4.829	4.836	4.770	4.895	28,439,089	4.8384	-0.54%
2016-08-18	0	7.430	7.420	7.430	7.400	7.550	17,480,900	130,616,963	7.4720	4.862	4.855	4.862	4.842	4.940	26,714,303	4.8894	0.00%
2016-08-17	0	7.430	7.430	7.440	7.420	7.590	18,501,836	138,636,537	7.4931	4.862	4.862	4.868	4.855	4.967	28,274,497	4.9032	-1.72%
2016-08-16	0	7.560	7.550	7.560	7.510	7.630	16,297,000	123,157,167	7.5570	4.947	4.940	4.947	4.914	4.993	24,905,068	4.9451	0.27%
2016-08-15	0	7.540	7.540	7.550	7.450	7.660	38,924,550	295,661,230	7.5958	4.934	4.934	4.940	4.875	5.012	59,484,479	4.9704	1.75%
2016-08-12	0	7.410	7.400	7.410	7.360	7.460	12,565,120	93,070,732	7.4071	4.849	4.842	4.849	4.816	4.882	19,202,010	4.8469	0.68%
2016-08-11	0	7.360	7.360	7.370	7.300	7.420	13,336,811	98,179,510	7.3615	4.816	4.816	4.823	4.777	4.855	20,381,308	4.8171	0.14%
2016-08-10	0	7.350	7.340	7.350	7.290	7.440	13,816,800	101,592,952	7.3529	4.810	4.803	4.810	4.770	4.868	21,114,827	4.8115	-0.14%
2016-08-09	0	7.360	7.350	7.360	7.320	7.490	24,312,506	179,294,909	7.3746	4.816	4.810	4.816	4.790	4.901	37,154,360	4.8257	-0.94%
2016-08-08	0	7.430	7.430	7.440	7.210	7.460	28,722,750	212,062,408	7.3831	4.862	4.862	4.868	4.718	4.882	43,894,093	4.8312	3.05%
2016-08-05	0	7.210	7.210	7.220	7.140	7.260	16,327,707	117,822,264	7.2161	4.718	4.718	4.725	4.672	4.751	24,951,994	4.7220	1.55%
2016-08-04	0	7.100	7.090	7.100	7.050	7.110	6,689,500	47,374,459	7.0819	4.646	4.639	4.646	4.613	4.653	10,222,891	4.6342	0.28%
2016-08-03	0	7.080	7.080	7.090	7.020	7.140	12,682,075	89,689,073	7.0721	4.633	4.633	4.639	4.594	4.672	19,380,741	4.6277	-0.98%
2016-08-01	0	7.150	7.150	7.170	7.150	7.250	8,515,900	61,166,966	7.1827	4.679	4.679	4.692	4.679	4.744	13,013,994	4.7001	0.56%
2016-07-29	0	7.110	7.100	7.110	7.080	7.270	18,723,682	133,936,405	7.1533	4.653	4.646	4.653	4.633	4.757	28,613,522	4.6809	-2.60%
2016-07-28	0	7.300	7.300	7.310	7.140	7.310	18,849,743	136,338,343	7.2329	4.777	4.777	4.783	4.672	4.783	28,806,168	4.7330	0.83%
2016-07-27	0	7.240	7.230	7.240	7.120	7.320	11,987,800	86,523,372	7.2176	4.738	4.731	4.738	4.659	4.790	18,319,750	4.7230	0.42%
2016-07-26	0	7.210	7.210	7.230	7.140	7.280	14,913,848	107,790,093	7.2275	4.718	4.718	4.731	4.672	4.764	22,791,335	4.7294	0.00%
2016-07-25	0	7.210	7.200	7.210	7.140	7.210	7,614,700	54,692,639	7.1825	4.718	4.711	4.718	4.672	4.718	11,636,781	4.7000	0.98%
2016-07-22	0	7.140	7.130	7.140	7.090	7.200	8,681,220	61,924,252	7.1331	4.672	4.666	4.672	4.639	4.711	13,266,636	4.6677	-0.83%
2016-07-21	0	7.200	7.190	7.210	7.060	7.240	17,022,263	122,470,595	7.1947	4.711	4.705	4.718	4.620	4.738	26,013,414	4.7080	2.13%
2016-07-20	0	7.050	7.030	7.050	7.000	7.090	7,525,100	52,993,774	7.0423	4.613	4.600	4.613	4.581	4.639	11,499,854	4.6082	0.28%
2016-07-19	0	7.030	7.030	7.040	7.030	7.120	10,229,400	72,116,607	7.0499	4.600	4.600	4.607	4.600	4.659	15,632,564	4.6132	-1.26%
2016-07-18	0	7.120	7.110	7.130	7.050	7.200	14,044,345	99,734,853	7.1014	4.659	4.653	4.666	4.613	4.711	21,462,561	4.6469	0.28%
2016-07-15	0	7.100	7.090	7.110	7.050	7.300	17,733,800	126,744,257	7.1470	4.646	4.639	4.653	4.613	4.777	27,100,785	4.6768	-2.61%
2016-07-14	0	7.290	7.280	7.290	7.150	7.300	12,380,480	89,553,398	7.2334	4.770	4.764	4.770	4.679	4.777	18,919,844	4.7333	0.69%
2016-07-13	0	7.240	7.240	7.250	7.210	7.290	19,095,054	138,587,610	7.2578	4.738	4.738	4.744	4.718	4.770	29,181,052	4.7492	0.42%
2016-07-12	0	7.210	7.200	7.220	7.050	7.230	19,008,512	135,741,064	7.1411	4.718	4.711	4.725	4.613	4.731	29,048,799	4.6729	2.71%
2016-07-11	0	7.020	7.010	7.030	6.990	7.070	15,225,902	107,173,355	7.0389	4.594	4.587	4.600	4.574	4.626	23,268,216	4.6060	1.45%
2016-07-08	0	6.920	6.920	6.930	6.820	6.980	11,230,113	77,528,182	6.9036	4.528	4.528	4.535	4.463	4.567	17,161,853	4.5175	0.44%
2016-07-07	0	6.890	6.870	6.890	6.850	6.930	7,308,952	50,301,005	6.8821	4.509	4.495	4.509	4.482	4.535	11,169,537	4.5034	0.15%
2016-07-06	0	6.880	6.860	6.880	6.740	6.930	18,397,100	125,483,616	6.8208	4.502	4.489	4.502	4.410	4.535	28,114,440	4.4633	-0.86%
2016-07-05	0	6.940	6.930	6.940	6.870	7.070	20,633,562	144,187,382	6.9880	4.541	4.535	4.541	4.495	4.626	31,532,200	4.5727	0.14%
2016-07-04	0	6.930	6.920	6.940	6.850	7.000	11,878,901	82,513,575	6.9462	4.535	4.528	4.541	4.482	4.581	18,153,331	4.5454	0.29%
2016-06-30	0	6.910	6.910	6.920	6.850	6.960	17,515,473	121,159,182	6.9173	4.522	4.522	4.528	4.482	4.554	26,767,138	4.5264	1.62%
2016-06-29	0	6.800	6.800	6.820	6.730	6.890	25,498,606	173,248,230	6.7944	4.450	4.450	4.463	4.404	4.509	38,966,958	4.4460	1.80%
2016-06-28	0	6.680	6.670	6.680	6.540	6.720	14,928,110	98,766,137	6.6161	4.371	4.365	4.371	4.280	4.397	22,813,131	4.3294	0.30%
2016-06-27	0	6.660	6.650	6.680	6.540	6.710	13,274,340	87,812,183	6.6152	4.358	4.352	4.371	4.280	4.391	20,285,840	4.3287	0.45%
2016-06-24	0	6.630	6.610	6.640	6.450	6.860	43,879,366	289,559,887	6.5990	4.338	4.325	4.345	4.221	4.489	67,056,426	4.3182	-2.93%
2016-06-23	0	6.830	6.820	6.830	6.770	6.860	11,035,064	75,145,593	6.8097	4.469	4.463	4.469	4.430	4.489	16,863,780	4.4560	0.15%
2016-06-22	0	6.820	6.810	6.820	6.780	6.880	31,660,703	215,438,870	6.8046	4.463	4.456	4.463	4.437	4.502	48,383,871	4.4527	-1.02%
2016-06-21	0	6.890	6.880	6.900	6.810	6.900	12,224,250	83,984,114	6.8703	4.509	4.502	4.515	4.456	4.515	18,681,093	4.4957	0.44%
2016-06-20	0	6.860	6.840	6.860	6.760	6.890	14,904,056	101,847,523	6.8335	4.489	4.476	4.489	4.424	4.509	22,776,371	4.4716	0.84%
2016-06-17	0	6.980	6.960	6.980	6.920	7.030	18,673,952	130,193,056	6.9719	4.452	4.439	4.452	4.413	4.484	29,280,015	4.4465	1.45%
2016-06-16	0	6.880	6.860	6.890	6.840	7.050	24,089,750	166,797,806	6.9240	4.388	4.375	4.394	4.362	4.496	37,771,772	4.4159	-2.41%
2016-06-15	0	7.050	7.050	7.060	6.810	7.070	17,146,752	119,390,348	6.9629	4.496	4.496	4.503	4.343	4.509	26,885,426	4.4407	2.17%
2016-06-14	0	6.900	6.890	6.900	6.880	6.980	17,044,721	117,972,985	6.9214	4.401	4.394	4.401	4.388	4.452	26,725,446	4.4143	-1.15%
2016-06-13	0	6.980	6.960	6.980	6.910	7.010	17,391,370	121,047,137	6.9602	4.452	4.439	4.452	4.407	4.471	27,268,978	4.4390	-1.41%
2016-06-10	0	7.080	7.080	7.090	7.050	7.290	26,371,763	188,590,215	7.1512	4.515	4.515	4.522	4.496	4.649	41,349,877	4.5608	-4.45%
2016-06-08	0	7.410	7.410	7.430	7.350	7.460	10,109,836	74,871,219	7.4058	4.726	4.726	4.739	4.688	4.758	15,851,821	4.7232	-1.07%
2016-06-07	0	7.490	7.480	7.490	7.280	7.490	17,963,306	133,447,048	7.4289	4.777	4.771	4.777	4.643	4.777	28,165,751	4.7379	3.17%
2016-06-06	0	7.260	7.240	7.260	7.180	7.280	9,385,293	67,895,785	7.2343	4.630	4.617	4.630	4.579	4.643	14,715,767	4.6138	0.83%
2016-06-03	0	7.200	7.200	7.210	7.180	7.270	9,021,527	65,230,918	7.2306	4.592	4.592	4.598	4.579	4.637	14,145,396	4.6115	0.14%
2016-06-02	0	7.190	7.180	7.190	7.170	7.280	12,007,907	86,546,093	7.2074	4.586	4.579	4.586	4.573	4.643	18,827,921	4.5967	-0.42%
2016-06-01	0	7.220	7.210	7.220	7.210	7.400	13,994,986	102,343,775	7.3129	4.605	4.598	4.605	4.598	4.720	21,943,582	4.6640	-2.30%
2016-05-31	0	7.390	7.370	7.390	7.350	7.480	44,757,990	331,524,024	7.4070	4.713	4.700	4.713	4.688	4.771	70,178,751	4.7240	0.27%
2016-05-30	0	7.370	7.350	7.380	7.200	7.460	24,794,846	183,259,233	7.3910	4.700	4.688	4.707	4.592	4.758	38,877,334	4.7138	1.66%
2016-05-27	0	7.250	7.240	7.270	7.110	7.290	9,608,517	69,401,902	7.2230	4.624	4.617	4.637	4.535	4.649	15,065,773	4.6066	0.83%
2016-05-26	0	7.190	7.180	7.220	7.130	7.250	5,864,334	42,131,282	7.1843	4.586	4.579	4.605	4.547	4.624	9,195,043	4.5820	-0.28%
2016-05-25	0	7.210	7.190	7.200	7.090	7.220	11,515,744	82,607,913	7.1735	4.598	4.586	4.592	4.522	4.605	18,056,229	4.5750	2.56%
2016-05-24	0	7.030	7.020	7.030	6.960	7.080	12,472,111	87,364,986	7.0048	4.484	4.477	4.484	4.439	4.515	19,555,775	4.4675	-0.71%
2016-05-23	0	7.080	7.060	7.080	7.020	7.130	9,029,159	63,895,922	7.0766	4.515	4.503	4.515	4.477	4.547	14,157,363	4.5133	-0.14%
2016-05-20	0	7.090	7.100	7.120	7.080	7.230	15,720,156	112,248,705	7.1404	4.522	4.528	4.541	4.515	4.611	24,648,580	4.5540	-1.12%
2016-05-19	0	7.170	7.170	7.190	7.160	7.240	8,956,267	64,345,563	7.1844	4.573	4.573	4.586	4.566	4.617	14,043,071	4.5820	-0.55%
2016-05-18	0	7.210	7.200	7.210	7.200	7.290	9,629,801	69,491,977	7.2163	4.598	4.592	4.598	4.592	4.649	15,099,146	4.6024	-1.64%
2016-05-17	0	7.330	7.320	7.330	7.200	7.350	15,512,528	112,649,230	7.2618	4.675	4.668	4.675	4.592	4.688	24,323,028	4.6314	1.81%
2016-05-16	0	7.200	7.200	7.210	7.100	7.400	29,173,496	210,286,320	7.2081	4.592	4.592	4.598	4.528	4.720	45,742,883	4.5971	0.14%
2016-05-13	0	7.190	7.180	7.190	7.150	7.210	14,329,983	102,990,110	7.1870	4.586	4.579	4.586	4.560	4.598	22,468,844	4.5837	-0.55%
2016-05-12	0	7.230	7.230	7.240	7.170	7.280	11,818,790	85,271,854	7.2149	4.611	4.611	4.617	4.573	4.643	18,531,393	4.6015	-0.69%
2016-05-11	0	7.280	7.260	7.280	7.190	7.400	19,242,050	140,434,576	7.2983	4.643	4.630	4.643	4.586	4.720	30,170,770	4.6547	-0.95%
2016-05-10	0	7.350	7.350	7.370	7.150	7.370	17,213,258	125,114,722	7.2685	4.688	4.688	4.700	4.560	4.700	26,989,705	4.6356	1.94%
2016-05-09	0	7.210	7.180	7.210	7.150	7.280	18,254,494	131,288,821	7.1921	4.598	4.579	4.598	4.560	4.643	28,622,322	4.5869	0.28%
2016-05-06	0	7.190	7.180	7.190	7.140	7.360	24,617,200	177,314,718	7.2029	4.586	4.579	4.586	4.554	4.694	38,598,792	4.5938	-2.04%
2016-05-05	0	7.340	7.340	7.350	7.330	7.410	22,554,300	165,785,896	7.3505	4.681	4.681	4.688	4.675	4.726	35,364,247	4.6880	-1.61%
2016-05-04	0	7.460	7.450	7.480	7.340	7.480	17,027,022	126,091,958	7.4054	4.758	4.751	4.771	4.681	4.771	26,697,694	4.7230	0.54%
2016-05-03	0	7.420	7.400	7.410	7.330	7.570	19,792,893	147,295,302	7.4418	4.732	4.720	4.726	4.675	4.828	31,034,470	4.7462	-1.98%
2016-04-29	0	7.570	7.580	7.590	7.450	7.590	16,207,654	122,228,632	7.5414	4.828	4.834	4.841	4.751	4.841	25,412,958	4.8097	-0.66%
2016-04-28	0	7.620	7.620	7.640	7.550	7.720	24,074,215	183,617,723	7.6272	4.860	4.860	4.873	4.815	4.924	37,747,413	4.8644	-0.78%
2016-04-27	0	7.680	7.670	7.680	7.600	7.780	12,951,950	99,500,662	7.6823	4.898	4.892	4.898	4.847	4.962	20,308,143	4.8995	-0.13%
2016-04-26	0	7.690	7.670	7.690	7.510	7.800	24,180,692	184,372,989	7.6248	4.904	4.892	4.904	4.790	4.975	37,914,365	4.8629	-0.52%
2016-04-25	0	7.730	7.720	7.730	7.700	7.980	18,095,981	141,043,670	7.7942	4.930	4.924	4.930	4.911	5.089	28,373,780	4.9709	-2.52%
2016-04-22	0	7.930	7.930	7.940	7.920	8.090	29,158,403	232,408,421	7.9705	5.058	5.058	5.064	5.051	5.160	45,719,218	5.0834	-1.37%
2016-04-21	0	8.040	8.020	8.040	8.000	8.140	19,339,609	156,299,581	8.0818	5.128	5.115	5.128	5.102	5.191	30,323,739	5.1544	0.00%
2016-04-20	0	8.040	8.010	8.040	7.910	8.180	19,073,493	152,932,065	8.0180	5.128	5.109	5.128	5.045	5.217	29,906,480	5.1137	-1.35%
2016-04-19	0	8.150	8.140	8.150	8.040	8.170	15,433,448	125,268,568	8.1167	5.198	5.191	5.198	5.128	5.211	24,199,034	5.1766	1.62%
2016-04-18	0	8.020	8.000	8.020	7.870	8.030	11,894,648	94,409,163	7.9371	5.115	5.102	5.115	5.019	5.121	18,650,336	5.0621	-0.50%
2016-04-15	0	8.060	8.020	8.060	8.000	8.180	17,896,356	144,167,750	8.0557	5.140	5.115	5.140	5.102	5.217	28,060,776	5.1377	-0.12%
2016-04-14	0	8.070	8.070	8.090	8.030	8.350	32,591,688	264,997,765	8.1308	5.147	5.147	5.160	5.121	5.325	51,102,473	5.1856	-1.59%
2016-04-13	0	8.200	8.190	8.200	7.870	8.210	54,955,973	444,317,506	8.0850	5.230	5.223	5.230	5.019	5.236	86,168,784	5.1564	4.99%
2016-04-12	0	7.810	7.800	7.820	7.750	7.860	23,124,976	180,478,634	7.8045	4.981	4.975	4.987	4.943	5.013	36,259,044	4.9775	0.90%
2016-04-11	0	7.740	7.720	7.740	7.610	7.840	22,081,145	170,692,911	7.7303	4.936	4.924	4.936	4.853	5.000	34,622,359	4.9301	0.78%
2016-04-08	0	7.680	7.670	7.690	7.420	7.700	21,377,801	162,304,692	7.5922	4.898	4.892	4.904	4.732	4.911	33,519,543	4.8421	2.13%
2016-04-07	0	7.520	7.500	7.510	7.500	7.670	18,416,650	139,527,573	7.5762	4.796	4.783	4.790	4.783	4.892	28,876,576	4.8319	0.13%
2016-04-06	0	7.510	7.500	7.520	7.360	7.540	15,380,390	114,685,287	7.4566	4.790	4.783	4.796	4.694	4.809	24,115,841	4.7556	1.08%
2016-04-05	0	7.430	7.430	7.450	7.380	7.660	23,381,789	174,861,753	7.4785	4.739	4.739	4.751	4.707	4.885	36,661,717	4.7696	-3.13%
2016-04-01	0	7.670	7.670	7.680	7.600	7.850	18,047,925	138,506,232	7.6744	4.892	4.892	4.898	4.847	5.007	28,298,430	4.8945	-1.79%
2016-03-31	0	7.810	7.790	7.800	7.610	7.840	40,954,201	318,136,415	7.7681	4.981	4.968	4.975	4.853	5.000	64,214,561	4.9543	2.76%
2016-03-30	0	7.600	7.600	7.630	7.540	7.890	51,953,850	397,684,369	7.6546	4.847	4.847	4.866	4.809	5.032	81,461,574	4.8819	-2.69%
2016-03-29	0	7.810	7.800	7.810	7.620	7.810	26,646,061	205,531,272	7.7134	4.981	4.975	4.981	4.860	4.981	41,779,966	4.9194	2.90%
2016-03-24	0	7.590	7.580	7.600	7.540	7.780	26,491,733	201,910,969	7.6217	4.841	4.834	4.847	4.809	4.962	41,537,985	4.8609	-2.44%
2016-03-23	0	7.780	7.770	7.780	7.710	8.020	26,853,153	209,866,907	7.8154	4.962	4.955	4.962	4.917	5.115	42,104,678	4.9844	-2.99%
2016-03-22	0	8.020	8.000	8.040	7.960	8.160	20,211,963	162,953,213	8.0622	5.115	5.102	5.128	5.077	5.204	31,691,555	5.1418	-0.25%
2016-03-21	0	8.040	8.040	8.050	7.880	8.100	21,338,125	171,472,528	8.0360	5.128	5.128	5.134	5.026	5.166	33,457,333	5.1251	0.75%
2016-03-18	0	7.980	7.970	8.000	7.880	8.080	17,313,759	138,356,079	7.9911	5.089	5.083	5.102	5.026	5.153	27,147,287	5.0965	0.38%
2016-03-17	0	7.950	7.950	7.960	7.810	8.020	21,521,050	170,659,871	7.9299	5.070	5.070	5.077	4.981	5.115	33,744,152	5.0575	2.85%
2016-03-16	0	7.730	7.710	7.730	7.680	8.080	31,652,350	245,930,561	7.7697	4.930	4.917	4.930	4.898	5.153	49,629,628	4.9553	-3.13%
2016-03-15	0	7.980	7.960	7.980	7.940	8.150	24,936,475	200,262,689	8.0309	5.089	5.077	5.089	5.064	5.198	39,099,403	5.1219	-2.33%
2016-03-14	0	8.170	8.150	8.190	8.040	8.300	55,786,521	457,635,691	8.2033	5.211	5.198	5.223	5.128	5.294	87,471,050	5.2319	1.87%
2016-03-11	0	8.020	8.000	8.020	7.330	8.020	100,372,627	778,823,109	7.7593	5.115	5.102	5.115	4.675	5.115	157,380,294	4.9487	10.47%
2016-03-10	0	7.260	7.250	7.260	7.240	7.420	15,064,256	110,312,118	7.3228	4.630	4.624	4.630	4.617	4.732	23,620,155	4.6703	-0.41%
2016-03-09	0	7.290	7.280	7.300	7.220	7.350	12,249,472	89,255,249	7.2865	4.649	4.643	4.656	4.605	4.688	19,206,686	4.6471	-1.35%
2016-03-08	0	7.390	7.370	7.380	7.310	7.560	20,930,934	154,311,077	7.3724	4.713	4.700	4.707	4.662	4.822	32,818,873	4.7019	-1.47%
2016-03-07	0	7.500	7.470	7.500	7.450	7.750	39,325,215	299,029,466	7.6040	4.783	4.764	4.783	4.751	4.943	61,660,376	4.8496	-0.13%
2016-03-04	0	7.510	7.490	7.520	7.420	7.540	15,647,454	117,153,630	7.4871	4.790	4.777	4.796	4.732	4.809	24,534,587	4.7750	1.21%
2016-03-03	0	7.420	7.400	7.420	7.360	7.560	20,725,784	153,862,428	7.4237	4.732	4.720	4.732	4.694	4.822	32,497,206	4.7346	-0.40%
2016-03-02	0	7.450	7.440	7.450	7.360	7.600	26,403,356	197,268,241	7.4713	4.751	4.745	4.751	4.694	4.847	41,399,414	4.7650	3.04%
2016-03-01	0	7.230	7.230	7.240	7.030	7.250	12,380,950	88,349,590	7.1359	4.611	4.611	4.617	4.484	4.624	19,412,838	4.5511	1.83%
2016-02-29	0	7.100	7.090	7.110	7.030	7.350	15,297,453	108,550,965	7.0960	4.528	4.522	4.535	4.484	4.688	23,985,799	4.5256	-2.74%
2016-02-26	0	7.300	7.290	7.320	7.260	7.370	14,509,839	106,148,176	7.3156	4.656	4.649	4.668	4.630	4.700	22,750,851	4.6657	1.39%
2016-02-25	0	7.200	7.180	7.200	7.110	7.400	17,443,398	126,572,811	7.2562	4.592	4.579	4.592	4.535	4.720	27,350,555	4.6278	-1.91%
2016-02-24	0	7.340	7.300	7.350	7.210	7.420	15,722,950	114,519,333	7.2836	4.681	4.656	4.688	4.598	4.732	24,652,961	4.6453	-1.34%
2016-02-23	0	7.440	7.430	7.440	7.330	7.490	24,259,161	179,894,770	7.4155	4.745	4.739	4.745	4.675	4.777	38,037,401	4.7294	0.68%
2016-02-22	0	7.390	7.380	7.390	7.360	7.560	21,514,386	159,848,605	7.4298	4.713	4.707	4.713	4.694	4.822	33,733,703	4.7385	0.41%
2016-02-19	0	7.360	7.350	7.370	7.280	7.430	15,486,856	114,129,389	7.3694	4.694	4.688	4.700	4.643	4.739	24,282,775	4.7000	-0.54%
2016-02-18	0	7.400	7.390	7.400	7.180	7.480	50,467,723	371,410,513	7.3594	4.720	4.713	4.720	4.579	4.771	79,131,386	4.6936	5.71%
2016-02-17	0	7.000	6.970	7.000	6.940	7.120	20,265,226	142,119,288	7.0130	4.464	4.445	4.464	4.426	4.541	31,775,070	4.4727	-0.57%
2016-02-16	0	7.040	7.040	7.050	7.000	7.180	16,668,668	118,737,564	7.1234	4.490	4.490	4.496	4.464	4.579	26,135,810	4.5431	0.57%
2016-02-15	0	7.000	7.000	7.010	6.830	7.050	12,152,235	84,650,362	6.9658	4.464	4.464	4.471	4.356	4.496	19,054,222	4.4426	4.17%
2016-02-12	0	6.720	6.710	6.720	6.610	6.770	19,193,478	128,252,795	6.6821	4.286	4.279	4.286	4.216	4.318	30,094,611	4.2617	-1.90%
2016-02-11	0	6.850	6.820	6.850	6.750	6.920	23,299,242	159,121,828	6.8295	4.369	4.350	4.369	4.305	4.413	36,532,286	4.3556	-3.39%
2016-02-05	0	7.090	7.080	7.090	7.040	7.280	16,736,125	118,869,957	7.1026	4.522	4.515	4.522	4.490	4.643	26,241,579	4.5298	-1.66%
2016-02-04	0	7.210	7.200	7.230	7.160	7.320	20,524,403	148,965,560	7.2580	4.598	4.592	4.611	4.566	4.668	32,181,449	4.6289	1.55%
2016-02-03	0	7.100	7.100	7.110	6.780	7.130	32,046,613	223,306,453	6.9682	4.528	4.528	4.535	4.324	4.547	50,247,817	4.4441	-0.70%
2016-02-02	0	7.150	7.130	7.160	7.100	7.280	14,294,803	102,814,024	7.1924	4.560	4.547	4.566	4.528	4.643	22,413,684	4.5871	-0.56%
2016-02-01	0	7.190	7.180	7.190	7.060	7.280	29,488,554	210,557,915	7.1403	4.586	4.579	4.586	4.503	4.643	46,236,882	4.5539	0.14%
2016-01-29	0	7.180	7.180	7.200	6.800	7.190	60,414,276	426,352,640	7.0572	4.579	4.579	4.592	4.337	4.586	94,727,186	4.5008	4.97%
2016-01-28	0	6.840	6.840	6.850	6.730	6.980	48,743,177	333,735,921	6.8468	4.362	4.362	4.369	4.292	4.452	76,427,366	4.3667	1.03%
2016-01-27	0	6.770	6.760	6.780	6.680	6.920	28,548,308	193,515,501	6.7785	4.318	4.311	4.324	4.260	4.413	44,762,613	4.3232	-0.15%
2016-01-26	0	6.780	6.770	6.780	6.730	6.960	77,371,535	528,820,201	6.8348	4.324	4.318	4.324	4.292	4.439	121,315,495	4.3590	-7.12%
2016-01-25	0	7.300	7.290	7.310	7.260	7.410	21,125,600	154,394,728	7.3084	4.656	4.649	4.662	4.630	4.726	33,124,102	4.6611	0.83%
2016-01-22	0	7.240	7.230	7.240	6.980	7.300	32,060,911	229,783,100	7.1671	4.617	4.611	4.617	4.452	4.656	50,270,235	4.5710	4.93%
2016-01-21	0	6.900	6.890	6.900	6.820	7.420	34,596,150	243,257,776	7.0314	4.401	4.394	4.401	4.350	4.732	54,245,390	4.4844	-4.56%
2016-01-20	0	7.230	7.230	7.240	7.110	7.580	33,392,150	243,371,061	7.2883	4.611	4.611	4.617	4.535	4.834	52,357,565	4.6483	-6.23%
2016-01-19	0	7.710	7.710	7.730	7.170	7.760	33,601,191	252,114,799	7.5032	4.917	4.917	4.930	4.573	4.949	52,685,333	4.7853	4.61%
2016-01-18	0	7.370	7.360	7.370	7.000	7.480	36,317,300	264,646,334	7.2871	4.700	4.694	4.700	4.464	4.771	56,944,084	4.6475	2.65%
2016-01-15	0	7.180	7.170	7.180	7.090	7.540	47,788,342	344,008,904	7.1986	4.579	4.573	4.579	4.522	4.809	74,930,223	4.5911	-4.01%
2016-01-14	0	7.480	7.470	7.480	7.310	7.590	33,252,938	248,506,072	7.4732	4.771	4.764	4.771	4.662	4.841	52,139,286	4.7662	-2.73%
2016-01-13	0	7.690	7.670	7.690	7.630	7.880	24,511,075	190,232,561	7.7611	4.904	4.892	4.904	4.866	5.026	38,432,392	4.9498	0.65%
2016-01-12	0	7.640	7.630	7.640	7.600	7.950	53,724,266	415,332,343	7.7308	4.873	4.866	4.873	4.847	5.070	84,237,516	4.9305	-2.80%
2016-01-11	0	7.860	7.860	7.870	7.700	8.040	88,271,140	691,511,482	7.8339	5.013	5.013	5.019	4.911	5.128	138,405,643	4.9963	-5.19%
2016-01-08	0	8.290	8.280	8.290	8.120	8.410	46,342,461	385,045,511	8.3087	5.287	5.281	5.287	5.179	5.364	72,663,139	5.2990	0.24%
2016-01-07	0	8.270	8.260	8.280	8.200	8.620	36,248,456	301,598,156	8.3203	5.274	5.268	5.281	5.230	5.498	56,836,140	5.3065	-5.16%
2016-01-06	0	8.720	8.700	8.710	8.500	8.750	25,606,219	220,724,249	8.6199	5.561	5.549	5.555	5.421	5.580	40,149,535	5.4976	0.58%
2016-01-05	0	8.670	8.660	8.690	8.600	9.200	52,875,435	465,095,785	8.7961	5.529	5.523	5.542	5.485	5.867	82,906,583	5.6099	-4.52%
2016-01-04	0	9.080	9.080	9.090	9.000	9.560	39,145,755	357,596,177	9.1350	5.791	5.791	5.797	5.740	6.097	61,378,990	5.8260	-5.22%
2015-12-31	0	9.580	9.560	9.600	9.540	9.710	7,853,950	75,378,419	9.5975	6.110	6.097	6.123	6.084	6.193	12,314,682	6.1210	-0.73%
2015-12-30	0	9.650	9.630	9.710	9.530	9.780	14,748,605	141,819,745	9.6158	6.154	6.142	6.193	6.078	6.237	23,125,227	6.1327	-0.52%
2015-12-29	0	9.700	9.690	9.730	9.610	9.750	6,606,850	64,043,811	9.6935	6.186	6.180	6.206	6.129	6.218	10,359,278	6.1823	0.52%
2015-12-28	0	9.650	9.650	9.690	9.630	9.800	9,883,850	95,676,705	9.6801	6.154	6.154	6.180	6.142	6.250	15,497,484	6.1737	-1.93%
2015-12-24	0	9.840	9.820	9.850	9.790	9.870	3,414,900	33,551,036	9.8249	6.276	6.263	6.282	6.244	6.295	5,354,428	6.2660	0.31%
2015-12-23	0	9.810	9.790	9.820	9.700	9.840	11,071,097	108,413,258	9.7925	6.257	6.244	6.263	6.186	6.276	17,359,041	6.2453	1.13%
2015-12-22	0	9.700	9.690	9.710	9.630	9.800	9,194,531	89,156,206	9.6967	6.186	6.180	6.193	6.142	6.250	14,416,660	6.1842	-0.72%
2015-12-21	0	9.770	9.750	9.770	9.530	9.820	13,569,816	132,268,274	9.7472	6.231	6.218	6.231	6.078	6.263	21,276,933	6.2165	1.35%
2015-12-18	0	9.640	9.630	9.660	9.510	9.720	14,628,579	140,910,473	9.6325	6.148	6.142	6.161	6.065	6.199	22,937,031	6.1434	0.10%
2015-12-17	0	9.630	9.600	9.640	9.500	9.790	16,173,546	155,841,259	9.6356	6.142	6.123	6.148	6.059	6.244	25,359,478	6.1453	1.37%
2015-12-16	0	9.500	9.510	9.530	9.500	9.670	13,956,223	133,634,086	9.5752	6.059	6.065	6.078	6.059	6.167	21,882,804	6.1068	0.85%
2015-12-15	0	9.420	9.420	9.430	9.410	9.610	15,261,781	144,801,047	9.4878	6.008	6.008	6.014	6.001	6.129	23,929,867	6.0511	-0.11%
2015-12-14	0	9.430	9.420	9.430	9.220	9.480	24,882,717	232,733,034	9.3532	6.014	6.008	6.014	5.880	6.046	39,015,112	5.9652	-0.63%
2015-12-11	0	9.490	9.480	9.490	9.430	9.850	41,846,793	399,242,305	9.5406	6.052	6.046	6.052	6.014	6.282	65,614,110	6.0847	-3.16%
2015-12-10	0	9.800	9.810	9.830	9.780	10.12	28,150,742	278,883,737	9.9068	6.250	6.257	6.269	6.237	6.454	44,139,246	6.3183	-2.78%
2015-12-09	0	10.08	10.06	10.12	10.00	10.20	27,406,259	276,046,279	10.072	6.429	6.416	6.454	6.378	6.505	42,971,926	6.4239	-0.79%
2015-12-08	0	10.16	10.12	10.16	9.970	10.20	26,280,056	264,633,493	10.070	6.480	6.454	6.480	6.359	6.505	41,206,084	6.4222	-0.39%
2015-12-07	0	10.20	10.18	10.20	10.16	10.36	50,334,154	516,977,200	10.271	6.505	6.493	6.505	6.480	6.607	78,921,955	6.5505	-1.16%
2015-12-04	0	10.32	10.36	10.38	10.30	10.72	188,326,582	1,954,016,239	10.376	6.582	6.607	6.620	6.569	6.837	295,288,603	6.6173	-2.09%
2015-12-03	0	10.54	10.52	10.56	10.34	10.56	39,989,616	418,569,457	10.467	6.722	6.709	6.735	6.595	6.735	62,702,130	6.6755	0.76%
2015-12-02	0	10.46	10.42	10.46	10.18	10.50	70,453,050	731,345,362	10.381	6.671	6.646	6.671	6.493	6.697	110,467,585	6.6205	2.75%
2015-12-01	0	10.18	10.18	10.20	10.00	10.22	30,386,269	307,990,101	10.136	6.493	6.493	6.505	6.378	6.518	47,644,463	6.4643	2.62%
2015-11-30	0	9.920	9.940	10.00	9.750	10.18	45,164,411	448,235,708	9.9245	6.327	6.339	6.378	6.218	6.493	70,816,003	6.3296	-0.10%
2015-11-27	0	9.930	9.910	9.920	9.830	10.14	26,271,245	261,346,729	9.9480	6.333	6.320	6.327	6.269	6.467	41,192,269	6.3446	-1.29%
2015-11-26	0	10.06	10.02	10.08	10.00	10.24	21,417,976	216,480,518	10.107	6.416	6.390	6.429	6.378	6.531	33,582,536	6.4462	-1.37%
2015-11-25	0	10.20	10.18	10.20	10.06	10.22	16,646,277	169,272,855	10.169	6.505	6.493	6.505	6.416	6.518	26,100,701	6.4854	0.20%
2015-11-24	0	10.18	10.14	10.18	10.06	10.24	18,537,453	187,810,019	10.131	6.493	6.467	6.493	6.416	6.531	29,065,990	6.4615	-0.39%
2015-11-23	0	10.22	10.18	10.22	10.00	10.30	31,254,580	319,011,995	10.207	6.518	6.493	6.518	6.378	6.569	49,005,940	6.5097	0.99%
2015-11-20	0	10.12	10.14	10.16	9.910	10.16	25,488,050	257,691,745	10.110	6.454	6.467	6.480	6.320	6.480	39,964,250	6.4481	1.50%
2015-11-19	0	9.970	9.960	9.980	9.790	10.04	20,472,550	203,227,894	9.9268	6.359	6.352	6.365	6.244	6.403	32,100,146	6.3311	2.05%
2015-11-18	0	9.770	9.770	9.780	9.680	9.830	10,990,809	107,272,135	9.7602	6.231	6.231	6.237	6.174	6.269	17,233,152	6.2248	0.51%
2015-11-17	0	9.720	9.710	9.720	9.710	9.840	21,592,050	211,249,473	9.7837	6.199	6.193	6.199	6.193	6.276	33,855,477	6.2397	1.36%
2015-11-16	0	9.590	9.590	9.600	9.550	9.780	37,470,950	360,864,162	9.6305	6.116	6.116	6.123	6.091	6.237	58,752,962	6.1421	-2.14%
2015-11-13	0	9.800	9.800	9.830	9.630	9.880	17,885,240	174,710,550	9.7684	6.250	6.250	6.269	6.142	6.301	28,043,346	6.2300	-0.31%
2015-11-12	0	9.830	9.810	9.830	9.610	9.870	19,467,150	190,295,692	9.7752	6.269	6.257	6.269	6.129	6.295	30,523,718	6.2344	2.29%
2015-11-11	0	9.610	9.600	9.610	9.520	9.700	24,308,596	233,483,152	9.6050	6.129	6.123	6.129	6.072	6.186	38,114,913	6.1258	-0.72%
2015-11-10	0	9.680	9.680	9.690	9.610	9.890	27,388,900	265,821,802	9.7055	6.174	6.174	6.180	6.129	6.308	42,944,708	6.1899	-2.22%
2015-11-09	0	9.900	9.900	9.910	9.860	10.14	20,201,900	201,348,386	9.9668	6.314	6.314	6.320	6.288	6.467	31,675,777	6.3565	-0.90%
2015-11-06	0	9.990	9.990	10.00	9.970	10.10	23,775,100	238,492,939	10.031	6.371	6.371	6.378	6.359	6.441	37,278,413	6.3976	-1.67%
2015-11-05	0	10.16	10.16	10.18	9.830	10.36	46,795,666	474,601,394	10.142	6.480	6.480	6.493	6.269	6.607	73,373,746	6.4683	2.11%
2015-11-04	0	9.950	9.930	9.960	9.720	9.990	41,670,650	413,177,749	9.9153	6.346	6.333	6.352	6.199	6.371	65,337,925	6.3237	3.32%
2015-11-03	0	9.630	9.620	9.630	9.620	9.800	14,197,827	137,566,079	9.6892	6.142	6.135	6.142	6.135	6.250	22,261,629	6.1795	2.26%
2015-11-02	0	9.710	9.710	9.720	9.660	9.950	25,776,040	252,589,025	9.7994	6.006	6.006	6.012	5.975	6.154	41,673,864	6.0611	-2.22%
2015-10-30	0	9.930	9.940	9.950	9.840	10.04	20,771,357	206,862,756	9.9590	6.142	6.148	6.154	6.086	6.210	33,582,455	6.1598	0.91%
2015-10-29	0	9.840	9.850	9.870	9.840	10.12	20,877,272	207,250,834	9.9271	6.086	6.092	6.105	6.086	6.259	33,753,695	6.1401	-1.20%
2015-10-28	0	9.960	9.950	9.960	9.910	10.10	17,809,288	177,903,029	9.9893	6.160	6.154	6.160	6.130	6.247	28,793,478	6.1786	-1.78%
2015-10-27	0	10.14	10.14	10.16	9.970	10.28	20,883,822	210,440,816	10.077	6.272	6.272	6.284	6.167	6.358	33,764,285	6.2326	-1.17%
2015-10-26	0	10.26	10.24	10.28	10.14	10.40	21,618,295	221,310,767	10.237	6.346	6.334	6.358	6.272	6.433	34,951,757	6.3319	-0.39%
2015-10-23	0	10.30	10.30	10.32	10.26	10.46	17,644,198	182,366,203	10.336	6.371	6.371	6.383	6.346	6.470	28,526,566	6.3929	0.78%
2015-10-22	0	10.22	10.22	10.24	10.14	10.42	22,201,444	228,324,083	10.284	6.321	6.321	6.334	6.272	6.445	35,894,573	6.3610	-3.22%
2015-10-20	0	10.56	10.54	10.56	10.16	10.58	34,919,261	362,583,342	10.384	6.532	6.519	6.532	6.284	6.544	56,456,327	6.4224	1.54%
2015-10-19	0	10.40	10.38	10.40	10.30	10.58	21,624,022	225,920,877	10.448	6.433	6.420	6.433	6.371	6.544	34,961,016	6.4621	-0.95%
2015-10-16	0	10.50	10.46	10.50	10.42	10.72	28,377,647	299,800,879	10.565	6.494	6.470	6.494	6.445	6.631	45,880,058	6.5344	0.00%
2015-10-15	0	10.50	10.48	10.50	10.24	10.56	30,475,354	318,798,420	10.461	6.494	6.482	6.494	6.334	6.532	49,271,562	6.4702	1.94%
2015-10-14	0	10.30	10.30	10.32	10.16	10.38	20,980,894	215,990,146	10.295	6.371	6.371	6.383	6.284	6.420	33,921,228	6.3674	0.78%
2015-10-13	0	10.22	10.22	10.24	10.16	10.40	25,884,208	265,567,221	10.260	6.321	6.321	6.334	6.284	6.433	41,848,746	6.3459	0.20%
2015-10-12	0	10.20	10.26	10.28	10.08	10.38	30,737,855	315,184,433	10.254	6.309	6.346	6.358	6.235	6.420	49,695,965	6.3423	0.59%
2015-10-09	0	10.14	10.10	10.14	10.10	10.34	23,289,117	237,685,118	10.206	6.272	6.247	6.272	6.247	6.395	37,653,088	6.3125	-0.78%
2015-10-08	0	10.22	10.20	10.26	10.10	10.42	34,152,950	349,010,987	10.219	6.321	6.309	6.346	6.247	6.445	55,217,380	6.3207	-2.67%
2015-10-07	0	10.50	10.46	10.48	10.06	10.50	39,643,810	411,713,313	10.385	6.494	6.470	6.482	6.222	6.494	64,094,824	6.4235	4.17%
2015-10-06	0	10.08	10.06	10.08	10.00	10.38	26,217,872	266,657,015	10.171	6.235	6.222	6.235	6.185	6.420	42,388,204	6.2908	-1.56%
2015-10-05	0	10.24	10.24	10.26	10.10	10.52	40,255,407	411,852,948	10.231	6.334	6.334	6.346	6.247	6.507	65,083,634	6.3281	0.00%
2015-10-02	0	10.24	10.22	10.24	9.830	10.28	44,213,980	447,339,191	10.118	6.334	6.321	6.334	6.080	6.358	71,483,726	6.2579	4.49%
2015-09-30	0	9.800	9.800	9.810	9.440	9.820	38,285,371	370,028,111	9.6650	6.061	6.061	6.068	5.839	6.074	61,898,544	5.9780	4.93%
2015-09-29	0	9.340	9.340	9.350	9.140	9.380	28,670,579	265,818,612	9.2715	5.777	5.777	5.783	5.653	5.802	46,353,661	5.7346	-3.31%
2015-09-25	0	9.660	9.650	9.670	9.510	9.770	26,875,982	258,735,719	9.6270	5.975	5.969	5.981	5.882	6.043	43,452,214	5.9545	-0.41%
2015-09-24	0	9.700	9.710	9.720	9.600	9.830	22,829,884	221,103,828	9.6848	6.000	6.006	6.012	5.938	6.080	36,910,615	5.9903	-0.51%
2015-09-23	0	9.750	9.750	9.760	9.540	10.00	63,809,700	622,024,492	9.7481	6.031	6.031	6.037	5.901	6.185	103,165,450	6.0294	-3.27%
2015-09-22	0	10.08	10.08	10.10	10.00	10.50	43,641,355	449,051,611	10.290	6.235	6.235	6.247	6.185	6.494	70,557,925	6.3643	-2.70%
2015-09-21	0	10.36	10.38	10.40	10.24	10.58	47,946,124	498,611,031	10.399	6.408	6.420	6.433	6.334	6.544	77,517,735	6.4322	-2.45%
2015-09-18	0	10.62	10.62	10.64	10.00	10.66	103,001,145	1,076,409,916	10.451	6.569	6.569	6.581	6.185	6.593	166,528,905	6.4638	6.95%
2015-09-17	0	9.930	9.920	9.930	9.690	10.34	100,725,159	1,008,235,350	10.010	6.142	6.136	6.142	5.993	6.395	162,849,164	6.1912	1.33%
2015-09-16	0	9.800	9.790	9.800	9.450	9.880	35,740,120	346,286,583	9.6890	6.061	6.055	6.061	5.845	6.111	57,783,465	5.9928	4.26%
2015-09-15	0	9.400	9.400	9.420	9.340	9.640	17,271,452	163,606,277	9.4726	5.814	5.814	5.826	5.777	5.963	27,923,922	5.8590	-1.98%
2015-09-14	0	9.590	9.590	9.600	9.450	9.960	36,255,636	350,382,352	9.6642	5.932	5.932	5.938	5.845	6.160	58,616,934	5.9775	-1.24%
2015-09-11	0	9.710	9.710	9.730	9.610	9.980	50,009,276	490,794,612	9.8141	6.006	6.006	6.018	5.944	6.173	80,853,373	6.0702	0.41%
2015-09-10	0	9.670	9.660	9.670	8.930	9.880	113,195,029	1,081,468,884	9.5540	5.981	5.975	5.981	5.523	6.111	183,010,045	5.9093	5.11%
2015-09-09	0	9.200	9.180	9.200	8.980	9.280	50,839,671	462,409,977	9.0955	5.690	5.678	5.690	5.554	5.740	82,195,928	5.6257	3.49%
2015-09-08	0	8.890	8.880	8.900	8.500	8.960	24,942,831	219,085,339	8.7835	5.499	5.492	5.505	5.257	5.542	40,326,759	5.4328	2.77%
2015-09-07	0	8.650	8.610	8.620	8.450	8.950	15,215,140	132,554,245	8.7120	5.350	5.325	5.332	5.226	5.536	24,599,344	5.3885	0.82%
2015-09-04	0	8.580	8.580	8.600	8.390	8.800	14,505,088	124,032,720	8.5510	5.307	5.307	5.319	5.189	5.443	23,451,355	5.2889	-0.46%
2015-09-02	0	8.620	8.600	8.610	8.430	9.100	43,246,148	376,184,566	8.6987	5.332	5.319	5.325	5.214	5.629	69,918,967	5.3803	-1.15%
2015-09-01	0	8.720	8.700	8.730	8.640	9.050	23,223,404	204,819,047	8.8195	5.393	5.381	5.400	5.344	5.598	37,546,845	5.4550	-3.75%
2015-08-31	0	9.060	9.080	9.100	8.840	9.600	64,104,331	582,003,824	9.0790	5.604	5.616	5.629	5.468	5.938	103,641,800	5.6155	-5.92%
2015-08-28	0	9.630	9.620	9.630	9.540	10.08	48,644,028	477,340,398	9.8129	5.956	5.950	5.956	5.901	6.235	78,646,084	6.0695	-0.52%
2015-08-27	0	9.680	9.610	9.640	8.610	9.700	63,145,101	575,103,886	9.1077	5.987	5.944	5.963	5.325	6.000	102,090,948	5.6333	16.07%
2015-08-26	0	8.340	8.350	8.360	8.320	8.750	36,123,951	307,952,581	8.5249	5.158	5.165	5.171	5.146	5.412	58,404,030	5.2728	-1.88%
2015-08-25	0	8.500	8.470	8.500	8.200	8.840	71,355,207	604,339,293	8.4694	5.257	5.239	5.257	5.072	5.468	115,364,780	5.2385	1.43%
2015-08-24	0	8.380	8.370	8.420	8.320	8.750	86,316,431	734,229,441	8.5063	5.183	5.177	5.208	5.146	5.412	139,553,601	5.2613	-6.79%
2015-08-21	0	8.990	8.990	9.020	8.780	9.100	40,494,220	361,621,297	8.9302	5.560	5.560	5.579	5.431	5.629	65,469,739	5.5235	-1.43%
2015-08-20	0	9.120	9.120	9.150	9.100	9.370	33,392,375	306,229,807	9.1707	5.641	5.641	5.659	5.629	5.796	53,987,707	5.6722	-4.00%
2015-08-19	0	9.500	9.410	9.450	9.180	9.750	23,465,114	220,796,203	9.4096	5.876	5.820	5.845	5.678	6.031	37,937,634	5.8200	-1.76%
2015-08-18	0	9.670	9.680	9.690	9.600	10.10	19,660,745	193,512,894	9.8426	5.981	5.987	5.993	5.938	6.247	31,786,854	6.0878	-3.49%
2015-08-17	0	10.02	10.02	10.04	9.970	10.16	9,560,187	95,690,224	10.009	6.198	6.198	6.210	6.167	6.284	15,456,600	6.1909	-0.60%
2015-08-14	0	10.08	10.04	10.08	9.990	10.14	11,391,370	114,421,552	10.045	6.235	6.210	6.235	6.179	6.272	18,417,197	6.2128	0.00%
2015-08-13	0	10.08	10.00	10.12	9.960	10.18	15,785,044	159,088,299	10.078	6.235	6.185	6.259	6.160	6.297	25,520,746	6.2337	0.20%
2015-08-12	0	10.06	10.00	10.06	9.940	10.26	22,176,500	222,812,958	10.047	6.222	6.185	6.222	6.148	6.346	35,854,245	6.2144	-2.52%
2015-08-11	0	10.32	10.28	10.30	10.18	10.76	41,395,647	433,426,384	10.470	6.383	6.358	6.371	6.297	6.655	66,927,137	6.4761	-1.71%
2015-08-10	0	10.50	10.48	10.50	10.16	10.62	35,386,876	368,914,123	10.425	6.494	6.482	6.494	6.284	6.569	57,212,351	6.4482	2.14%
2015-08-07	0	10.28	10.26	10.28	9.900	10.38	36,575,428	372,797,288	10.193	6.358	6.346	6.358	6.123	6.420	59,133,964	6.3043	4.05%
2015-08-06	0	9.880	9.860	9.890	9.610	9.950	28,974,500	285,007,288	9.8365	6.111	6.099	6.117	5.944	6.154	46,845,030	6.0840	2.92%
2015-08-05	0	9.600	9.590	9.610	9.380	9.740	24,650,199	236,543,845	9.5960	5.938	5.932	5.944	5.802	6.024	39,853,641	5.9353	2.24%
2015-08-04	0	9.390	9.360	9.430	9.090	9.440	26,878,067	249,077,054	9.2669	5.808	5.789	5.833	5.622	5.839	43,455,585	5.7318	0.11%
2015-08-03	0	9.380	9.380	9.390	9.320	9.780	37,199,306	351,543,105	9.4503	5.802	5.802	5.808	5.765	6.049	60,142,629	5.8452	-4.09%
2015-07-31	0	9.780	9.760	9.780	9.620	9.970	43,653,459	425,177,708	9.7398	6.049	6.037	6.049	5.950	6.167	70,577,494	6.0243	-1.21%
2015-07-30	0	9.900	9.930	9.940	9.860	10.18	24,128,414	240,757,301	9.9782	6.123	6.142	6.148	6.099	6.297	39,010,036	6.1717	-1.79%
2015-07-29	0	10.08	10.10	10.12	9.880	10.28	41,077,154	410,560,948	9.9949	6.235	6.247	6.259	6.111	6.358	66,412,208	6.1820	1.41%
2015-07-28	0	9.940	9.910	9.930	9.760	10.20	40,952,862	408,039,335	9.9636	6.148	6.130	6.142	6.037	6.309	66,211,257	6.1627	-0.50%
2015-07-27	0	9.990	9.990	10.00	9.800	10.48	52,099,959	523,848,653	10.055	6.179	6.179	6.185	6.061	6.482	84,233,521	6.2190	-5.22%
2015-07-24	0	10.54	10.50	10.54	10.50	10.78	22,240,408	236,109,002	10.616	6.519	6.494	6.519	6.494	6.668	35,957,569	6.5663	-2.04%
2015-07-23	0	10.76	10.74	10.76	10.50	10.76	23,166,629	247,086,032	10.666	6.655	6.643	6.655	6.494	6.655	37,455,053	6.5969	1.51%
2015-07-22	0	10.60	10.60	10.62	10.38	10.76	38,397,135	404,530,316	10.535	6.556	6.556	6.569	6.420	6.655	62,079,240	6.5164	-2.39%
2015-07-21	0	10.86	10.86	10.88	10.50	10.88	41,935,400	449,122,511	10.710	6.717	6.717	6.729	6.494	6.729	67,799,792	6.6242	1.50%
2015-07-20	0	10.70	10.64	10.68	10.60	10.96	30,938,955	331,925,268	10.728	6.618	6.581	6.606	6.556	6.779	50,021,097	6.6357	0.56%
2015-07-17	0	10.64	10.62	10.64	10.50	10.80	54,225,400	577,286,971	10.646	6.581	6.569	6.581	6.494	6.680	87,669,865	6.5848	2.90%
2015-07-16	0	10.34	10.30	10.40	9.900	10.60	52,460,763	543,677,196	10.364	6.395	6.371	6.433	6.123	6.556	84,816,857	6.4100	2.38%
2015-07-15	0	10.10	10.08	10.10	10.00	10.66	51,084,525	524,881,684	10.275	6.247	6.235	6.247	6.185	6.593	82,591,800	6.3551	-4.54%
2015-07-14	0	10.58	10.60	10.62	10.42	10.96	53,989,050	574,352,527	10.638	6.544	6.556	6.569	6.445	6.779	87,287,742	6.5800	-2.40%
2015-07-13	0	10.84	10.84	10.86	10.50	11.04	58,528,325	632,626,618	10.809	6.705	6.705	6.717	6.494	6.828	94,626,694	6.6855	0.74%
2015-07-10	0	10.76	10.74	10.76	10.50	11.12	121,769,155	1,312,773,981	10.781	6.655	6.643	6.655	6.494	6.878	196,872,413	6.6681	2.09%
2015-07-09	0	10.54	10.48	10.56	8.360	10.60	199,719,235	1,966,482,476	9.8462	6.519	6.482	6.532	5.171	6.556	322,899,570	6.0901	23.27%
2015-07-08	0	8.550	8.520	8.540	7.800	9.280	214,784,827	1,834,485,447	8.5410	5.288	5.270	5.282	4.824	5.740	347,257,130	5.2828	-9.91%
2015-07-07	0	9.490	9.480	9.500	9.460	10.54	100,379,304	982,174,431	9.7846	5.870	5.864	5.876	5.851	6.519	162,289,997	6.0520	-8.93%
2015-07-06	0	10.42	10.36	10.42	9.800	11.46	123,545,912	1,269,986,868	10.280	6.445	6.408	6.445	6.061	7.088	199,745,016	6.3580	-4.40%
2015-07-03	0	10.90	10.88	10.90	10.70	11.32	93,497,980	1,025,986,086	10.973	6.742	6.729	6.742	6.618	7.002	151,164,496	6.7872	-3.88%
2015-07-02	0	11.34	11.32	11.34	11.22	11.90	72,884,233	835,593,835	11.465	7.014	7.002	7.014	6.940	7.360	117,836,860	7.0911	-4.71%
2015-06-30	0	11.90	11.88	11.90	11.00	11.96	77,272,152	895,429,514	11.588	7.360	7.348	7.360	6.804	7.397	124,931,105	7.1674	5.87%
2015-06-29	0	11.24	11.22	11.24	10.52	11.82	67,406,659	752,706,286	11.167	6.952	6.940	6.952	6.507	7.311	108,980,896	6.9068	-3.10%
2015-06-26	0	11.60	11.60	11.62	11.22	11.98	65,799,770	762,868,707	11.594	7.175	7.175	7.187	6.940	7.410	106,382,930	7.1710	-1.02%
2015-06-25	0	11.72	11.72	11.76	11.70	12.10	50,207,228	596,561,710	11.882	7.249	7.249	7.274	7.237	7.484	81,173,415	7.3492	-2.98%
2015-06-24	0	12.08	12.04	12.06	11.94	12.56	46,647,152	565,421,222	12.121	7.472	7.447	7.459	7.385	7.769	75,417,600	7.4972	-2.58%
2015-06-23	0	12.40	12.42	12.44	11.70	12.50	70,936,129	861,407,908	12.143	7.670	7.682	7.694	7.237	7.731	114,687,229	7.5109	5.08%
2015-06-22	0	11.80	11.74	11.80	11.56	11.96	33,587,845	394,700,019	11.751	7.299	7.261	7.299	7.150	7.397	54,303,736	7.2684	1.72%
2015-06-19	0	11.60	11.58	11.60	11.56	12.44	89,804,782	1,083,580,734	12.066	7.175	7.162	7.175	7.150	7.694	145,193,454	7.4630	-0.85%
2015-06-18	0	11.70	11.66	11.68	11.60	11.98	51,893,380	609,304,125	11.742	7.237	7.212	7.224	7.175	7.410	83,899,531	7.2623	-1.68%
2015-06-17	0	11.90	11.90	11.92	11.12	12.10	131,812,277	1,529,622,133	11.605	7.360	7.360	7.373	6.878	7.484	213,109,807	7.1776	7.79%
2015-06-16	0	11.04	11.04	11.06	11.00	12.20	167,900,656	1,913,664,503	11.398	6.828	6.828	6.841	6.804	7.546	271,456,325	7.0496	-10.39%
2015-06-15	0	12.32	12.32	12.34	12.24	13.16	93,691,082	1,186,347,749	12.662	7.620	7.620	7.633	7.571	8.140	151,476,697	7.8319	-5.08%
2015-06-12	0	12.98	12.92	12.98	12.52	13.08	75,694,557	964,078,167	12.736	8.028	7.991	8.028	7.744	8.090	122,380,500	7.8777	0.78%
2015-06-11	0	12.88	12.88	12.90	12.60	13.34	79,066,247	1,028,473,800	13.008	7.967	7.967	7.979	7.793	8.251	127,831,739	8.0455	-1.08%
2015-06-10	0	13.02	13.00	13.02	12.94	13.80	122,935,497	1,621,179,079	13.187	8.053	8.041	8.053	8.004	8.536	198,758,117	8.1565	-5.10%
2015-06-09	0	13.72	13.72	13.74	13.50	15.90	200,881,879	2,853,391,062	14.204	8.486	8.486	8.498	8.350	9.834	324,779,295	8.7856	-12.50%
2015-06-08	0	15.68	15.66	15.70	15.60	16.98	217,919,376	3,498,239,734	16.053	9.698	9.686	9.711	9.649	10.50	352,324,967	9.9290	4.53%
2015-06-05	1	-	-	-	-	-	0	0	-	9.278	-	-	-	-	0	-	0.00%
2015-06-04	1	-	-	-	-	-	0	0	-	9.278	-	-	-	-	0	-	0.00%
2015-06-03	1	-	-	-	-	-	0	0	-	9.278	-	-	-	-	0	-	0.00%
2015-06-02	1	-	-	-	-	-	0	0	-	9.278	-	-	-	-	0	-	0.00%
2015-06-01	1	-	-	-	-	-	0	0	-	9.278	-	-	-	-	0	-	0.00%
2015-05-29	1	-	-	-	-	-	0	0	-	9.278	-	-	-	-	0	-	0.00%
2015-05-28	1	-	-	-	-	-	0	0	-	9.278	-	-	-	-	0	-	0.00%
2015-05-27	1	-	-	-	-	-	0	0	-	9.278	-	-	-	-	0	-	0.00%
2015-05-26	1	-	-	-	-	-	0	0	-	9.278	-	-	-	-	0	-	0.00%
2015-05-22	1	-	-	-	-	-	0	0	-	9.278	-	-	-	-	0	-	0.00%
2015-05-21	1	-	-	-	-	-	0	0	-	9.278	-	-	-	-	0	-	0.00%
2015-05-20	1	-	-	-	-	-	0	0	-	9.278	-	-	-	-	0	-	0.00%
2015-05-19	1	-	-	-	-	-	0	0	-	9.278	-	-	-	-	0	-	0.00%
2015-05-18	1	-	-	-	-	-	0	0	-	9.278	-	-	-	-	0	-	0.00%
2015-05-15	1	-	-	-	-	-	0	0	-	9.278	-	-	-	-	0	-	0.00%
2015-05-14	1	-	-	-	-	-	0	0	-	9.278	-	-	-	-	0	-	0.00%
2015-05-13	1	-	-	-	-	-	0	0	-	9.278	-	-	-	-	0	-	0.00%
2015-05-12	1	-	-	-	-	-	0	0	-	9.278	-	-	-	-	0	-	0.00%
2015-05-11	1	-	-	-	-	-	0	0	-	9.278	-	-	-	-	0	-	0.00%
2015-05-08	1	-	-	-	-	-	0	0	-	9.278	-	-	-	-	0	-	0.00%
2015-05-07	1	-	-	-	-	-	0	0	-	9.278	-	-	-	-	0	-	0.00%
2015-05-06	0	15.00	14.80	15.08	13.90	15.14	130,542,204	1,895,382,198	14.519	9.278	9.154	9.327	8.597	9.364	211,056,394	8.9805	6.69%
2015-05-05	0	14.06	14.06	14.10	14.00	14.48	88,609,251	1,259,590,654	14.215	8.696	8.696	8.721	8.659	8.956	143,260,558	8.7923	-0.42%
2015-05-04	0	14.12	14.10	14.12	13.96	15.00	79,298,930	1,133,129,416	14.289	8.733	8.721	8.733	8.635	9.278	128,207,933	8.8382	-5.87%
2015-04-30	0	15.00	15.00	15.02	14.96	15.62	86,115,062	1,301,075,658	15.109	9.278	9.278	9.290	9.253	9.661	139,228,034	9.3449	-3.47%
2015-04-29	0	15.54	15.54	15.56	15.46	15.96	76,432,604	1,201,340,501	15.718	9.612	9.612	9.624	9.562	9.872	123,573,751	9.7216	-0.77%
2015-04-28	0	15.66	15.64	15.66	15.60	16.56	81,665,720	1,293,036,200	15.833	9.686	9.674	9.686	9.649	10.24	132,034,483	9.7932	-3.33%
2015-04-27	0	16.20	16.18	16.20	16.12	16.90	79,341,421	1,299,543,943	16.379	10.02	10.01	10.02	9.971	10.45	128,276,632	10.131	-2.76%
2015-04-24	0	16.66	16.62	16.64	15.40	16.84	141,407,802	2,295,535,881	16.233	10.30	10.28	10.29	9.525	10.42	228,623,540	10.041	4.26%
2015-04-23	0	15.98	15.96	15.98	15.86	16.84	98,846,022	1,612,169,090	16.310	9.884	9.872	9.884	9.810	10.42	159,811,037	10.088	-1.72%
2015-04-22	0	16.26	16.24	16.26	14.76	16.86	185,151,910	2,967,450,529	16.027	10.06	10.04	10.06	9.129	10.43	299,347,592	9.9131	4.77%
2015-04-21	0	15.52	15.52	15.54	14.70	18.10	299,094,985	4,706,089,884	15.734	9.599	9.599	9.612	9.092	11.20	483,567,054	9.7320	-12.32%
2015-04-20	0	17.70	17.70	17.74	16.74	20.65	235,272,916	4,414,291,246	18.762	10.95	10.95	10.97	10.35	12.77	380,381,606	11.605	-10.88%
2015-04-17	0	19.86	19.86	19.88	18.70	20.00	217,865,181	4,267,320,742	19.587	12.28	12.28	12.30	11.57	12.37	352,237,346	12.115	6.89%
2015-04-16	0	18.58	18.58	18.60	18.00	19.12	160,394,544	2,999,252,410	18.699	11.49	11.49	11.50	11.13	11.83	259,320,687	11.566	1.09%
2015-04-15	0	18.38	18.34	18.42	17.80	19.36	180,257,712	3,329,899,367	18.473	11.37	11.34	11.39	11.01	11.97	291,434,812	11.426	4.43%
2015-04-14	0	17.60	17.60	17.62	17.36	19.60	213,549,320	3,998,312,137	18.723	10.89	10.89	10.90	10.74	12.12	345,259,602	11.581	-3.93%
2015-04-13	0	18.32	18.30	18.32	15.68	18.40	174,421,870	2,964,680,457	16.997	11.33	11.32	11.33	9.698	11.38	281,999,612	10.513	17.74%
2015-04-10	0	15.56	15.54	15.56	15.02	16.20	104,753,409	1,632,068,297	15.580	9.624	9.612	9.624	9.290	10.02	169,361,908	9.6366	0.00%
2015-04-09	0	15.56	15.54	15.56	14.90	17.30	243,502,584	3,929,219,306	16.136	9.624	9.612	9.624	9.216	10.70	393,687,066	9.9806	5.14%
2015-04-08	0	14.80	14.74	14.78	13.06	14.86	260,883,736	3,631,987,505	13.922	9.154	9.117	9.142	8.078	9.191	421,788,348	8.6109	44.53%
2015-04-02	1	-	-	-	-	-	0	0	-	6.334	-	-	-	-	0	-	0.00%
2015-04-01	1	-	-	-	-	-	0	0	-	6.334	-	-	-	-	0	-	0.00%
2015-03-31	1	-	-	-	-	-	0	0	-	6.334	-	-	-	-	0	-	0.00%
2015-03-30	1	-	-	-	-	-	0	0	-	6.334	-	-	-	-	0	-	0.00%
2015-03-27	0	10.24	10.24	10.26	9.840	10.28	39,283,890	399,190,630	10.162	6.334	6.334	6.346	6.086	6.358	63,512,917	6.2852	3.23%
2015-03-26	0	9.920	9.910	9.920	9.640	10.08	34,922,788	348,138,693	9.9688	6.136	6.130	6.136	5.963	6.235	56,462,029	6.1659	2.37%
2015-03-25	0	9.690	9.680	9.700	9.490	9.860	18,112,652	175,249,893	9.6756	5.993	5.987	6.000	5.870	6.099	29,283,947	5.9845	-0.31%
2015-03-24	0	9.720	9.730	9.760	9.680	9.950	16,446,525	160,767,608	9.7752	6.012	6.018	6.037	5.987	6.154	26,590,207	6.0461	-2.41%
2015-03-23	0	9.960	9.950	9.980	9.820	10.06	19,680,019	196,074,098	9.9631	6.160	6.154	6.173	6.074	6.222	31,818,015	6.1624	0.50%
2015-03-20	0	9.910	9.850	9.920	9.810	9.940	25,607,460	253,070,697	9.8827	6.130	6.092	6.136	6.068	6.148	41,401,309	6.1126	1.54%
2015-03-19	0	9.760	9.760	9.770	9.620	9.920	29,545,032	289,955,572	9.8140	6.037	6.037	6.043	5.950	6.136	47,767,448	6.0701	0.62%
2015-03-18	0	9.700	9.690	9.700	9.370	9.820	31,348,501	303,712,114	9.6882	6.000	5.993	6.000	5.796	6.074	50,683,238	5.9924	2.32%
2015-03-17	0	9.480	9.450	9.480	9.320	9.580	10,643,116	100,904,137	9.4807	5.864	5.845	5.864	5.765	5.925	17,207,444	5.8640	1.72%
2015-03-16	0	9.320	9.280	9.290	9.260	9.420	9,969,297	93,023,304	9.3310	5.765	5.740	5.746	5.727	5.826	16,118,035	5.7714	-0.21%
2015-03-13	0	9.340	9.330	9.340	9.320	9.530	14,178,024	133,385,816	9.4079	5.777	5.771	5.777	5.765	5.894	22,922,569	5.8190	-0.85%
2015-03-12	0	9.420	9.450	9.470	9.320	9.540	12,586,106	118,741,770	9.4344	5.826	5.845	5.857	5.765	5.901	20,348,807	5.8353	0.21%
2015-03-11	0	9.400	9.350	9.440	9.310	9.490	7,044,402	66,093,933	9.3825	5.814	5.783	5.839	5.758	5.870	11,389,160	5.8032	0.53%
2015-03-10	0	9.350	9.340	9.350	9.340	9.970	21,512,628	205,254,944	9.5411	5.783	5.777	5.783	5.777	6.167	34,780,918	5.9014	-4.20%
2015-03-09	1	-	-	-	-	-	0	0	-	6.037	-	-	-	-	0	-	0.00%
2015-03-06	0	9.760	9.740	9.750	9.450	10.00	27,298,378	265,884,932	9.7400	6.037	6.024	6.031	5.845	6.185	44,135,131	6.0243	0.41%
2015-03-05	0	9.720	9.700	9.720	9.260	9.740	25,571,000	243,812,970	9.5347	6.012	6.000	6.012	5.727	6.024	41,342,362	5.8974	4.74%
2015-03-04	0	9.280	9.290	9.310	9.200	9.500	27,187,212	253,532,722	9.3254	5.740	5.746	5.758	5.690	5.876	43,955,401	5.7680	-0.11%
2015-03-03	0	9.290	9.280	9.300	9.240	9.800	32,909,740	309,564,148	9.4065	5.746	5.740	5.752	5.715	6.061	53,207,398	5.8181	-4.52%
2015-03-02	0	9.730	9.710	9.740	9.630	10.10	16,661,006	163,295,601	9.8011	6.018	6.006	6.024	5.956	6.247	26,936,973	6.0621	-3.09%
2015-02-27	0	10.04	9.950	9.960	9.890	10.06	14,090,823	140,623,255	9.9798	6.210	6.154	6.160	6.117	6.222	22,781,585	6.1727	0.40%
2015-02-26	0	10.00	9.980	10.04	9.780	10.08	17,086,600	169,948,373	9.9463	6.185	6.173	6.210	6.049	6.235	27,625,060	6.1520	1.11%
2015-02-25	0	9.890	9.890	9.900	9.880	10.18	18,108,190	181,803,482	10.040	6.117	6.117	6.123	6.111	6.297	29,276,733	6.2098	-1.88%
2015-02-24	0	10.08	10.08	10.10	9.750	10.18	25,110,256	253,005,566	10.076	6.235	6.235	6.247	6.031	6.297	40,597,446	6.2321	2.44%
2015-02-23	0	9.840	9.840	9.870	9.380	9.870	5,047,090	49,316,875	9.7713	6.086	6.086	6.105	5.802	6.105	8,159,971	6.0438	1.03%
2015-02-18	0	9.740	9.730	9.790	9.700	9.830	4,738,000	46,348,815	9.7824	6.024	6.018	6.055	6.000	6.080	7,660,244	6.0506	-0.20%
2015-02-17	0	9.760	9.730	9.750	9.650	9.950	7,129,000	69,998,605	9.8189	6.037	6.018	6.031	5.969	6.154	11,525,936	6.0731	0.62%
2015-02-16	0	9.700	9.670	9.740	9.610	9.760	14,816,848	143,408,673	9.6788	6.000	5.981	6.024	5.944	6.037	23,955,398	5.9865	-0.31%
2015-02-13	0	9.730	9.700	9.730	9.560	9.750	16,950,265	163,857,813	9.6670	6.018	6.000	6.018	5.913	6.031	27,404,638	5.9792	1.46%
2015-02-12	0	9.590	9.590	9.600	9.300	9.700	29,914,300	285,905,529	9.5575	5.932	5.932	5.938	5.752	6.000	48,364,468	5.9115	3.01%
2015-02-11	0	9.310	9.310	9.330	9.000	9.340	14,572,799	133,389,623	9.1533	5.758	5.758	5.771	5.567	5.777	23,560,828	5.6615	4.26%
2015-02-10	0	8.930	8.940	8.960	8.830	9.150	11,036,000	98,784,210	8.9511	5.523	5.530	5.542	5.462	5.659	17,842,646	5.5364	-0.56%
2015-02-09	0	8.980	8.970	9.010	8.890	9.130	8,158,200	73,596,911	9.0212	5.554	5.548	5.573	5.499	5.647	13,189,913	5.5798	-0.77%
2015-02-06	0	9.050	9.060	9.070	8.990	9.260	12,470,157	113,058,364	9.0663	5.598	5.604	5.610	5.560	5.727	20,161,345	5.6077	-0.77%
2015-02-05	0	9.120	9.110	9.130	9.050	9.530	29,407,969	270,801,379	9.2084	5.641	5.635	5.647	5.598	5.894	47,545,849	5.6956	-3.29%
2015-02-04	0	9.430	9.420	9.450	9.210	9.460	34,187,482	320,157,448	9.3648	5.833	5.826	5.845	5.697	5.851	55,273,210	5.7923	0.86%
2015-02-03	0	9.350	9.310	9.330	8.910	9.380	32,811,327	300,836,297	9.1687	5.783	5.758	5.771	5.511	5.802	53,048,287	5.6710	4.00%
2015-02-02	0	8.990	8.990	9.000	8.800	9.140	49,378,994	442,433,820	8.9600	5.560	5.560	5.567	5.443	5.653	79,834,353	5.5419	-4.67%
2015-01-30	0	9.430	9.410	9.430	9.200	9.880	55,661,000	523,002,622	9.3962	5.833	5.820	5.833	5.690	6.111	89,990,896	5.8117	-3.58%
2015-01-29	0	9.780	9.780	9.790	9.660	9.870	15,932,000	155,563,732	9.7642	6.049	6.049	6.055	5.975	6.105	25,758,340	6.0394	-0.31%
2015-01-28	0	9.810	9.810	9.820	9.800	9.970	22,035,080	217,362,047	9.8644	6.068	6.068	6.074	6.061	6.167	35,625,601	6.1013	-0.61%
2015-01-27	0	9.870	9.870	9.880	9.830	10.12	33,390,439	331,740,629	9.9352	6.105	6.105	6.111	6.080	6.259	53,984,577	6.1451	-0.90%
2015-01-26	0	9.960	9.970	9.980	9.900	10.38	37,815,821	380,160,336	10.053	6.160	6.167	6.173	6.123	6.420	61,139,391	6.2179	-2.73%
2015-01-23	0	10.24	10.22	10.28	10.12	10.50	25,033,925	258,070,349	10.309	6.334	6.321	6.358	6.259	6.494	40,474,037	6.3762	-1.16%
2015-01-22	0	10.36	10.34	10.36	10.28	10.58	22,061,000	229,819,683	10.418	6.408	6.395	6.408	6.358	6.544	35,667,508	6.4434	-2.08%
2015-01-21	0	10.58	10.58	10.60	10.44	10.84	43,912,846	466,184,122	10.616	6.544	6.544	6.556	6.457	6.705	70,996,863	6.5663	2.72%
2015-01-20	0	10.30	10.32	10.38	9.850	10.52	40,328,000	414,678,378	10.283	6.371	6.383	6.420	6.092	6.507	65,201,000	6.3600	3.83%
2015-01-19	0	9.920	9.920	9.950	9.720	10.38	31,572,112	315,437,512	9.9910	6.136	6.136	6.154	6.012	6.420	51,044,765	6.1796	-4.98%
2015-01-16	0	10.44	10.44	10.46	10.32	10.68	31,889,548	335,314,409	10.515	6.457	6.457	6.470	6.383	6.606	51,557,985	6.5036	0.00%
2015-01-15	0	10.44	10.42	10.46	10.00	10.66	64,886,125	676,366,930	10.424	6.457	6.445	6.470	6.185	6.593	104,905,779	6.4474	2.76%
2015-01-14	0	10.16	10.14	10.16	9.960	10.28	46,155,253	467,607,160	10.131	6.284	6.272	6.284	6.160	6.358	74,622,313	6.2663	2.32%
2015-01-13	0	9.930	9.920	9.930	9.480	10.04	49,677,485	488,067,212	9.8247	6.142	6.136	6.142	5.864	6.210	80,316,944	6.0768	3.76%
2015-01-12	0	9.570	9.590	9.600	9.330	10.08	68,781,410	663,944,661	9.6530	5.919	5.932	5.938	5.771	6.235	111,203,549	5.9705	-5.43%
2015-01-09	0	10.12	10.10	10.12	9.980	10.52	55,283,080	568,248,818	10.279	6.259	6.247	6.259	6.173	6.507	89,379,888	6.3577	-2.32%
2015-01-08	0	10.36	10.36	10.38	10.22	10.76	48,258,815	505,902,703	10.483	6.408	6.408	6.420	6.321	6.655	78,023,284	6.4840	0.78%
2015-01-07	0	10.28	10.26	10.28	9.880	10.92	98,054,871	1,016,798,097	10.370	6.358	6.346	6.358	6.111	6.754	158,531,929	6.4138	-2.47%
2015-01-06	0	10.54	10.52	10.54	10.22	11.38	96,044,550	1,034,251,199	10.769	6.519	6.507	6.519	6.321	7.039	155,281,708	6.6605	-9.76%
2015-01-05	0	11.68	11.76	11.80	11.30	12.00	114,528,828	1,327,525,541	11.591	7.224	7.274	7.299	6.989	7.422	185,166,488	7.1694	-5.19%
2015-01-02	0	12.32	12.30	12.32	10.44	12.68	136,488,690	1,583,956,800	11.605	7.620	7.608	7.620	6.457	7.843	220,670,479	7.1779	18.01%
2014-12-31	0	10.44	10.42	10.44	10.14	10.66	171,692,780	1,780,195,507	10.369	6.457	6.445	6.457	6.272	6.593	277,587,308	6.4131	32.32%
2014-12-30	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-12-29	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-12-24	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-12-23	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-12-22	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-12-19	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-12-18	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-12-17	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-12-16	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-12-15	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-12-12	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-12-11	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-12-10	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-12-09	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-12-08	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-12-05	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-12-04	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-12-03	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-12-02	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-12-01	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-11-28	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-11-27	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-11-26	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-11-25	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-11-24	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-11-21	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-11-20	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-11-19	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-11-18	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-11-17	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-11-14	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-11-13	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-11-12	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-11-11	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-11-10	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-11-07	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-11-06	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-11-05	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-11-04	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-11-03	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-10-31	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-10-30	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-10-29	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-10-28	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-10-27	1	-	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	0.00%
2014-10-24	0	7.890	7.860	7.900	7.850	8.050	14,189,966	112,729,873	7.9443	4.880	4.862	4.886	4.855	4.979	22,941,876	4.9137	-0.25%
2014-10-23	0	7.910	7.900	7.910	7.700	8.030	22,127,592	175,284,669	7.9215	4.892	4.886	4.892	4.763	4.967	35,775,172	4.8996	1.54%
2014-10-22	0	7.790	7.790	7.810	7.610	7.870	25,410,871	197,689,280	7.7797	4.818	4.818	4.831	4.707	4.868	41,083,471	4.8119	3.18%
2014-10-21	0	7.550	7.530	7.540	7.480	7.700	14,694,895	111,743,454	7.6042	4.670	4.657	4.664	4.627	4.763	23,758,229	4.7034	-0.26%
2014-10-20	0	7.570	7.540	7.600	7.470	7.620	16,785,536	126,767,599	7.5522	4.682	4.664	4.701	4.620	4.713	27,138,309	4.6712	-0.79%
2014-10-17	0	7.630	7.640	7.660	7.370	7.660	38,792,700	292,814,122	7.5482	4.719	4.725	4.738	4.558	4.738	62,718,777	4.6687	1.60%
2014-10-16	0	7.510	7.500	7.510	6.940	7.550	64,836,305	480,325,231	7.4083	4.645	4.639	4.645	4.293	4.670	104,825,231	4.5822	5.92%
2014-10-15	0	7.090	7.080	7.100	6.960	7.100	20,758,075	146,580,887	7.0614	4.385	4.379	4.391	4.305	4.391	33,560,981	4.3676	2.60%
2014-10-14	0	6.910	6.910	6.920	6.850	7.030	9,358,000	65,017,305	6.9478	4.274	4.274	4.280	4.237	4.348	15,129,710	4.2973	-0.58%
2014-10-13	0	6.950	6.940	6.960	6.850	6.990	8,346,413	57,612,724	6.9027	4.299	4.293	4.305	4.237	4.323	13,494,209	4.2694	-1.00%
2014-10-10	0	7.020	7.030	7.040	6.980	7.100	16,108,900	112,895,493	7.0083	4.342	4.348	4.354	4.317	4.391	26,044,346	4.3347	-3.04%
2014-10-09	0	7.240	7.230	7.260	7.050	7.260	19,000,130	136,626,991	7.1908	4.478	4.472	4.490	4.361	4.490	30,718,793	4.4477	3.13%
2014-10-08	0	7.020	7.020	7.060	6.850	7.100	7,579,300	53,209,414	7.0204	4.342	4.342	4.367	4.237	4.391	12,253,966	4.3422	0.43%
2014-10-07	0	6.990	6.980	6.990	6.870	7.000	4,644,000	32,427,235	6.9826	4.323	4.317	4.323	4.249	4.330	7,508,268	4.3189	0.58%
2014-10-06	0	6.950	6.950	6.960	6.840	7.000	14,585,428	100,491,935	6.8899	4.299	4.299	4.305	4.231	4.330	23,581,246	4.2615	1.31%
2014-10-03	0	6.860	6.860	6.880	6.810	6.900	8,581,693	58,759,433	6.8471	4.243	4.243	4.255	4.212	4.268	13,874,602	4.2350	0.44%
2014-09-30	0	6.830	6.820	6.860	6.800	6.950	18,389,477	125,736,999	6.8374	4.224	4.218	4.243	4.206	4.299	29,731,509	4.2291	-1.59%
2014-09-29	0	6.940	6.900	6.940	6.820	6.950	15,857,000	109,467,970	6.9034	4.293	4.268	4.293	4.218	4.299	25,637,082	4.2699	-1.42%
2014-09-26	0	7.040	7.040	7.060	6.950	7.080	9,833,775	68,944,250	7.0110	4.354	4.354	4.367	4.299	4.379	15,898,928	4.3364	0.14%
2014-09-25	0	7.030	7.010	7.050	6.980	7.150	13,872,000	98,125,115	7.0736	4.348	4.336	4.361	4.317	4.422	22,427,799	4.3752	1.74%
2014-09-24	0	6.910	6.920	6.930	6.850	7.010	16,822,230	116,513,414	6.9262	4.274	4.280	4.286	4.237	4.336	27,197,635	4.2840	0.14%
2014-09-23	0	6.900	6.890	6.900	6.890	7.020	11,695,923	81,387,790	6.9586	4.268	4.262	4.268	4.262	4.342	18,909,588	4.3040	-1.57%
2014-09-22	0	7.010	7.000	7.020	6.930	7.040	9,466,400	66,157,710	6.9887	4.336	4.330	4.342	4.286	4.354	15,304,968	4.3226	0.14%
2014-09-19	0	7.000	6.950	6.960	6.950	7.110	21,786,000	152,709,002	7.0095	4.330	4.299	4.305	4.299	4.398	35,222,897	4.3355	-0.99%
2014-09-18	0	7.070	7.050	7.080	7.010	7.240	10,244,477	72,491,122	7.0761	4.373	4.361	4.379	4.336	4.478	16,562,938	4.3767	-0.70%
2014-09-17	0	7.120	7.100	7.110	7.000	7.140	14,745,268	104,527,071	7.0889	4.404	4.391	4.398	4.330	4.416	23,839,670	4.3846	1.86%
2014-09-16	0	6.990	6.990	7.010	6.990	7.140	7,742,000	54,506,610	7.0404	4.323	4.323	4.336	4.323	4.416	12,517,014	4.3546	-0.71%
2014-09-15	0	7.040	7.010	7.050	6.960	7.220	13,515,960	95,352,794	7.0548	4.354	4.336	4.361	4.305	4.466	21,852,165	4.3635	-1.40%
2014-09-12	0	7.140	7.150	7.160	7.100	7.230	10,473,876	74,992,322	7.1599	4.416	4.422	4.429	4.391	4.472	16,933,822	4.4286	-0.83%
2014-09-11	0	7.200	7.200	7.220	7.180	7.340	13,827,000	100,333,682	7.2564	4.453	4.453	4.466	4.441	4.540	22,355,044	4.4882	0.56%
2014-09-10	0	7.160	7.160	7.170	7.040	7.230	17,914,503	128,111,601	7.1513	4.429	4.429	4.435	4.354	4.472	28,963,586	4.4232	1.85%
2014-09-08	0	7.030	7.030	7.040	7.020	7.400	22,613,000	161,849,770	7.1574	4.348	4.348	4.354	4.342	4.577	36,559,964	4.4270	-0.99%
2014-09-05	0	7.100	7.090	7.100	7.080	7.650	55,785,648	409,059,125	7.3327	4.391	4.385	4.391	4.379	4.732	90,192,423	4.5354	-0.56%
2014-09-04	1	-	-	-	-	-	0	0	-	4.416	-	-	-	-	0	-	0.00%
2014-09-03	0	7.140	7.130	7.150	7.060	7.150	10,341,086	73,605,411	7.1178	4.416	4.410	4.422	4.367	4.422	16,719,132	4.4025	0.71%
2014-09-02	0	7.090	7.090	7.120	6.990	7.120	12,470,000	88,083,355	7.0636	4.385	4.385	4.404	4.323	4.404	20,161,091	4.3690	1.29%
2014-09-01	0	7.000	6.980	6.990	6.900	7.060	8,100,748	56,667,716	6.9954	4.330	4.317	4.323	4.268	4.367	13,097,026	4.3268	0.14%
2014-08-29	0	6.990	6.980	7.000	6.950	7.070	17,603,691	123,058,954	6.9905	4.323	4.317	4.330	4.299	4.373	28,461,076	4.3238	1.16%
2014-08-28	0	6.910	6.900	6.940	6.900	7.040	7,373,000	51,125,470	6.9341	4.274	4.268	4.293	4.268	4.354	11,920,427	4.2889	-1.29%
2014-08-27	0	7.000	6.990	7.000	6.920	7.090	21,716,600	151,996,960	6.9991	4.330	4.323	4.330	4.280	4.385	35,110,693	4.3291	1.16%
2014-08-26	0	6.920	6.910	6.920	6.870	7.100	23,473,192	162,852,825	6.9378	4.280	4.274	4.280	4.249	4.391	37,950,694	4.2912	-1.42%
2014-08-25	0	7.020	7.020	7.030	6.940	7.190	16,708,000	117,301,245	7.0207	4.342	4.342	4.348	4.293	4.447	27,012,952	4.3424	-0.99%
2014-08-22	0	7.090	7.080	7.100	7.070	7.190	4,972,000	35,313,675	7.1025	4.385	4.379	4.391	4.373	4.447	8,038,568	4.3930	0.14%
2014-08-21	0	7.080	7.060	7.080	7.020	7.180	5,049,816	35,706,016	7.0708	4.379	4.367	4.379	4.342	4.441	8,164,378	4.3734	-0.56%
2014-08-20	0	7.120	7.100	7.120	7.100	7.200	5,417,000	38,596,218	7.1250	4.404	4.391	4.404	4.391	4.453	8,758,030	4.4070	-0.42%
2014-08-19	0	7.150	7.130	7.150	7.110	7.200	5,591,000	39,986,692	7.1520	4.422	4.410	4.422	4.398	4.453	9,039,347	4.4236	0.14%
2014-08-18	0	7.140	7.130	7.150	7.130	7.230	3,931,000	28,173,728	7.1671	4.416	4.410	4.422	4.410	4.472	6,355,513	4.4330	0.00%
2014-08-15	0	7.140	7.130	7.150	7.110	7.200	5,240,174	37,482,771	7.1530	4.416	4.410	4.422	4.398	4.453	8,472,143	4.4242	-0.56%
2014-08-14	0	7.180	7.190	7.200	7.160	7.300	4,279,157	30,838,750	7.2067	4.441	4.447	4.453	4.429	4.515	6,918,402	4.4575	-1.51%
2014-08-13	0	7.290	7.260	7.290	7.170	7.320	7,837,868	56,862,458	7.2548	4.509	4.490	4.509	4.435	4.528	12,672,010	4.4872	-0.14%
2014-08-12	0	7.300	7.290	7.300	7.130	7.300	16,386,321	119,009,437	7.2627	4.515	4.509	4.515	4.410	4.515	26,492,871	4.4921	1.81%
2014-08-11	0	7.170	7.160	7.180	7.050	7.180	5,185,000	36,970,565	7.1303	4.435	4.429	4.441	4.361	4.441	8,382,940	4.4102	2.28%
2014-08-08	0	7.010	7.000	7.010	6.960	7.080	13,184,053	92,321,036	7.0025	4.336	4.330	4.336	4.305	4.379	21,315,549	4.3312	-0.43%
2014-08-07	0	7.040	7.030	7.060	7.000	7.200	6,092,529	43,020,678	7.0612	4.354	4.348	4.367	4.330	4.453	9,850,203	4.3675	-2.09%
2014-08-06	0	7.190	7.170	7.210	7.090	7.240	12,909,059	92,441,444	7.1610	4.447	4.435	4.460	4.385	4.478	20,870,947	4.4292	-1.10%
2014-08-05	0	7.270	7.250	7.270	7.120	7.270	18,566,469	133,939,593	7.2141	4.497	4.484	4.497	4.404	4.497	30,017,664	4.4620	2.25%
2014-08-04	0	7.110	7.100	7.110	6.900	7.140	16,282,300	115,333,369	7.0834	4.398	4.391	4.398	4.268	4.416	26,324,694	4.3812	2.75%
2014-08-01	0	6.920	6.910	6.920	6.890	6.990	13,655,785	94,583,317	6.9262	4.280	4.274	4.280	4.262	4.323	22,078,229	4.2840	-1.14%
2014-07-31	0	7.000	7.000	7.020	6.920	7.040	17,817,816	124,329,228	6.9778	4.330	4.330	4.342	4.280	4.354	28,807,266	4.3159	-0.71%
2014-07-30	0	7.050	7.030	7.040	6.980	7.050	18,304,350	128,467,929	7.0184	4.361	4.348	4.354	4.317	4.361	29,593,878	4.3410	0.43%
2014-07-29	0	7.020	7.010	7.030	6.970	7.100	14,267,187	100,239,264	7.0259	4.342	4.336	4.348	4.311	4.391	23,066,724	4.3456	0.86%
2014-07-28	0	6.960	6.940	6.970	6.930	7.090	12,948,700	90,627,698	6.9990	4.305	4.293	4.311	4.286	4.385	20,935,037	4.3290	-1.28%
2014-07-25	0	7.050	7.050	7.060	6.980	7.080	38,557,000	270,722,273	7.0214	4.361	4.361	4.367	4.317	4.379	62,337,705	4.3428	-0.28%
2014-07-24	0	7.070	7.060	7.070	6.900	7.100	41,878,862	293,128,216	6.9994	4.373	4.367	4.373	4.268	4.391	67,708,383	4.3293	2.91%
2014-07-23	0	6.870	6.860	6.870	6.700	6.950	22,380,103	153,285,001	6.8492	4.249	4.243	4.249	4.144	4.299	36,183,423	4.2363	2.08%
2014-07-22	0	6.730	6.730	6.770	6.700	6.830	14,074,479	95,263,829	6.7686	4.163	4.163	4.187	4.144	4.224	22,755,160	4.1865	0.75%
2014-07-21	0	6.680	6.680	6.690	6.620	6.790	10,195,000	68,686,288	6.7373	4.132	4.132	4.138	4.095	4.200	16,482,945	4.1671	0.91%
2014-07-18	0	6.620	6.610	6.640	6.600	6.690	10,630,000	70,588,032	6.6405	4.095	4.088	4.107	4.082	4.138	17,186,239	4.1072	-0.90%
2014-07-17	0	6.680	6.650	6.670	6.610	6.750	15,513,000	103,466,770	6.6697	4.132	4.113	4.126	4.088	4.175	25,080,914	4.1253	0.75%
2014-07-16	0	6.630	6.620	6.660	6.580	6.700	24,758,093	164,085,447	6.6275	4.101	4.095	4.119	4.070	4.144	40,028,080	4.0993	0.30%
2014-07-15	0	6.610	6.610	6.620	6.560	6.870	16,320,000	109,220,281	6.6924	4.088	4.088	4.095	4.057	4.249	26,385,646	4.1394	-3.50%
2014-07-14	0	6.850	6.840	6.850	6.400	6.850	18,412,040	125,033,565	6.7909	4.237	4.231	4.237	3.959	4.237	29,767,988	4.2003	1.63%
2014-07-11	0	6.740	6.740	6.750	6.620	6.750	20,853,528	139,668,017	6.6976	4.169	4.169	4.175	4.095	4.175	33,715,307	4.1426	0.60%
2014-07-10	0	6.700	6.690	6.700	6.650	6.780	24,785,614	166,185,709	6.7049	4.144	4.138	4.144	4.113	4.194	40,072,575	4.1471	1.52%
2014-07-09	0	6.600	6.590	6.600	6.480	6.730	26,227,400	173,211,938	6.6042	4.082	4.076	4.082	4.008	4.163	42,403,608	4.0848	0.92%
2014-07-08	0	6.540	6.530	6.540	6.480	6.650	29,724,270	195,044,254	6.5618	4.045	4.039	4.045	4.008	4.113	48,057,234	4.0586	0.15%
2014-07-07	0	6.530	6.520	6.540	6.270	6.570	46,445,263	300,571,466	6.4715	4.039	4.033	4.045	3.878	4.064	75,091,192	4.0028	4.48%
2014-07-04	0	6.250	6.240	6.250	6.170	6.280	14,526,058	90,306,875	6.2169	3.866	3.860	3.866	3.816	3.884	23,485,259	3.8453	0.97%
2014-07-03	0	6.190	6.190	6.200	6.020	6.190	22,348,458	137,063,196	6.1330	3.829	3.829	3.835	3.723	3.829	36,132,261	3.7934	2.82%
2014-07-02	0	6.020	6.020	6.030	5.910	6.040	28,334,525	169,201,239	5.9716	3.723	3.723	3.730	3.655	3.736	45,810,339	3.6935	3.26%
2014-06-30	0	5.830	5.830	5.840	5.810	5.950	11,902,000	69,932,865	5.8757	3.606	3.606	3.612	3.594	3.680	19,242,767	3.6342	0.17%
2014-06-27	0	5.820	5.790	5.820	5.780	5.870	11,560,290	67,220,462	5.8148	3.600	3.581	3.600	3.575	3.631	18,690,301	3.5965	-1.02%
2014-06-26	0	5.880	5.880	5.890	5.800	5.920	4,498,219	26,302,451	5.8473	3.637	3.637	3.643	3.587	3.662	7,272,574	3.6167	0.00%
2014-06-25	0	5.880	5.870	5.880	5.770	5.880	7,127,897	41,579,443	5.8333	3.637	3.631	3.637	3.569	3.637	11,524,152	3.6080	1.55%
2014-06-24	0	5.790	5.780	5.800	5.720	5.840	5,593,604	32,257,151	5.7668	3.581	3.575	3.587	3.538	3.612	9,043,557	3.5669	0.52%
2014-06-23	0	5.760	5.750	5.760	5.750	5.870	9,511,137	55,206,721	5.8044	3.563	3.556	3.563	3.556	3.631	15,377,297	3.5901	-0.69%
2014-06-20	0	5.800	5.800	5.810	5.780	5.880	9,998,395	58,238,166	5.8248	3.587	3.587	3.594	3.575	3.637	16,165,080	3.6027	-0.34%
2014-06-19	0	5.820	5.810	5.820	5.800	5.970	11,265,000	65,935,761	5.8532	3.600	3.594	3.600	3.587	3.693	18,212,886	3.6203	-1.19%
2014-06-18	0	5.890	5.880	5.900	5.880	6.040	13,080,737	77,428,107	5.9192	3.643	3.637	3.649	3.637	3.736	21,148,511	3.6612	-1.45%
2014-06-17	0	6.090	6.080	6.100	6.060	6.160	11,044,673	67,288,382	6.0924	3.697	3.691	3.703	3.678	3.739	18,195,344	3.6981	-1.14%
2014-06-16	0	6.160	6.150	6.160	6.070	6.220	15,228,581	93,801,008	6.1595	3.739	3.733	3.739	3.685	3.776	25,088,046	3.7389	1.48%
2014-06-13	0	6.070	6.070	6.080	6.010	6.100	7,497,604	45,449,699	6.0619	3.685	3.685	3.691	3.648	3.703	12,351,790	3.6796	1.00%
2014-06-12	0	6.010	6.000	6.010	6.000	6.120	9,941,200	60,046,842	6.0402	3.648	3.642	3.648	3.642	3.715	16,377,448	3.6664	-0.83%
2014-06-11	0	6.060	6.050	6.070	6.000	6.150	38,539,604	233,046,593	6.0469	3.678	3.672	3.685	3.642	3.733	63,491,363	3.6705	1.68%
2014-06-10	0	5.960	5.950	5.960	5.790	5.980	23,738,350	139,899,060	5.8934	3.618	3.612	3.618	3.515	3.630	39,107,309	3.5773	2.76%
2014-06-09	0	5.800	5.800	5.810	5.790	5.900	10,798,118	63,000,718	5.8344	3.521	3.521	3.527	3.515	3.581	17,789,161	3.5415	-1.36%
2014-06-06	0	5.880	5.860	5.880	5.810	5.890	9,493,000	55,550,612	5.8517	3.569	3.557	3.569	3.527	3.575	15,639,069	3.5520	1.20%
2014-06-05	0	5.810	5.810	5.820	5.800	5.910	9,189,000	53,715,261	5.8456	3.527	3.527	3.533	3.521	3.587	15,138,249	3.5483	-1.19%
2014-06-04	0	5.880	5.870	5.880	5.680	5.900	17,531,660	101,588,551	5.7946	3.569	3.563	3.569	3.448	3.581	28,882,212	3.5173	1.03%
2014-06-03	0	5.820	5.820	5.830	5.730	5.850	17,306,360	100,158,992	5.7874	3.533	3.533	3.539	3.478	3.551	28,511,045	3.5130	1.39%
2014-05-30	0	5.740	5.720	5.730	5.700	5.800	25,849,207	148,374,882	5.7400	3.484	3.472	3.478	3.460	3.521	42,584,802	3.4842	1.59%
2014-05-29	0	5.650	5.650	5.670	5.640	5.830	14,834,000	84,304,135	5.6832	3.430	3.430	3.442	3.424	3.539	24,438,001	3.4497	-1.91%
2014-05-28	0	5.760	5.750	5.760	5.750	5.860	10,496,604	60,874,937	5.7995	3.496	3.490	3.496	3.490	3.557	17,292,438	3.5203	-1.20%
2014-05-27	0	5.830	5.820	5.850	5.800	5.920	9,734,757	56,801,683	5.8349	3.539	3.533	3.551	3.521	3.593	16,037,347	3.5418	-1.35%
2014-05-26	0	5.910	5.900	5.910	5.780	5.910	14,581,300	85,509,821	5.8643	3.587	3.581	3.587	3.508	3.587	24,021,695	3.5597	1.72%
2014-05-23	0	5.810	5.800	5.820	5.700	5.830	14,548,514	83,984,734	5.7727	3.527	3.521	3.533	3.460	3.539	23,967,682	3.5041	1.57%
2014-05-22	0	5.720	5.730	5.740	5.680	5.810	52,597,000	301,028,827	5.7233	3.472	3.478	3.484	3.448	3.527	86,649,962	3.4741	-0.69%
2014-05-21	0	5.760	5.770	5.780	5.630	5.780	17,960,005	102,331,587	5.6977	3.496	3.502	3.508	3.417	3.508	29,587,881	3.4586	1.59%
2014-05-20	0	5.670	5.660	5.670	5.570	5.690	13,880,000	78,236,900	5.6367	3.442	3.436	3.442	3.381	3.454	22,866,351	3.4215	1.80%
2014-05-19	0	5.570	5.560	5.570	5.510	5.620	34,772,951	192,590,448	5.5385	3.381	3.375	3.381	3.345	3.411	57,286,060	3.3619	-0.89%
2014-05-16	0	5.620	5.610	5.620	5.570	5.750	30,551,500	171,329,293	5.6079	3.411	3.405	3.411	3.381	3.490	50,331,508	3.4040	-2.09%
2014-05-15	0	5.740	5.730	5.740	5.730	5.880	15,071,148	86,951,424	5.7694	3.484	3.478	3.484	3.478	3.569	24,828,686	3.5021	-1.71%
2014-05-14	0	5.840	5.830	5.850	5.820	5.900	11,797,387	68,978,907	5.8470	3.545	3.539	3.551	3.533	3.581	19,435,389	3.5491	0.34%
2014-05-13	0	5.820	5.800	5.810	5.760	5.880	17,378,000	101,125,235	5.8192	3.533	3.521	3.527	3.496	3.569	28,629,067	3.5323	0.17%
2014-05-12	0	5.810	5.820	5.830	5.800	6.000	29,243,016	170,914,744	5.8446	3.527	3.533	3.539	3.521	3.642	48,175,870	3.5477	-1.86%
2014-05-09	0	5.920	5.900	5.910	5.900	6.010	8,813,311	52,352,120	5.9401	3.593	3.581	3.587	3.581	3.648	14,519,327	3.6057	-0.67%
2014-05-08	0	5.960	5.960	5.990	5.880	6.070	23,618,289	141,715,745	6.0003	3.618	3.618	3.636	3.569	3.685	38,909,517	3.6422	1.71%
2014-05-07	0	5.860	5.860	5.880	5.770	6.010	28,704,000	169,053,025	5.8895	3.557	3.557	3.569	3.502	3.648	47,287,878	3.5750	0.00%
2014-05-05	0	5.860	5.850	5.860	5.850	6.230	49,034,000	292,496,262	5.9652	3.557	3.551	3.557	3.551	3.782	80,780,163	3.6209	-5.33%
2014-05-02	0	6.190	6.190	6.200	5.800	6.300	50,507,500	309,014,527	6.1182	3.757	3.757	3.763	3.521	3.824	83,207,654	3.7138	9.36%
2014-04-30	0	5.660	5.660	5.690	5.650	5.890	28,815,132	165,539,374	5.7449	3.436	3.436	3.454	3.430	3.575	47,470,960	3.4872	-3.74%
2014-04-29	0	5.880	5.860	5.870	5.810	6.110	23,185,189	136,404,328	5.8833	3.569	3.557	3.563	3.527	3.709	38,196,014	3.5712	-2.00%
2014-04-28	0	6.000	6.000	6.010	5.750	6.060	23,602,000	141,335,377	5.9883	3.642	3.642	3.648	3.490	3.678	38,882,682	3.6349	2.74%
2014-04-25	0	5.840	5.830	5.840	5.820	6.140	18,970,176	112,798,751	5.9461	3.545	3.539	3.545	3.533	3.727	31,252,068	3.6093	-4.42%
2014-04-24	0	6.110	6.110	6.120	6.060	6.190	16,836,000	102,922,864	6.1133	3.709	3.709	3.715	3.678	3.757	27,736,159	3.7108	-1.29%
2014-04-23	0	6.190	6.180	6.190	5.990	6.190	17,869,000	109,513,301	6.1287	3.757	3.751	3.757	3.636	3.757	29,437,956	3.7201	3.17%
2014-04-22	0	6.000	6.000	6.010	5.960	6.250	13,122,897	79,021,136	6.0216	3.642	3.642	3.648	3.618	3.794	21,619,076	3.6552	-1.96%
2014-04-17	0	6.120	6.120	6.170	6.070	6.300	9,792,203	60,685,954	6.1974	3.715	3.715	3.745	3.685	3.824	16,131,985	3.7618	0.99%
2014-04-16	0	6.060	6.060	6.090	6.050	6.240	18,331,000	112,049,607	6.1126	3.678	3.678	3.697	3.672	3.788	30,199,070	3.7104	-1.78%
2014-04-15	0	6.170	6.150	6.160	6.150	6.540	18,218,130	113,940,831	6.2543	3.745	3.733	3.739	3.733	3.970	30,013,124	3.7964	-5.66%
2014-04-14	0	6.540	6.540	6.550	6.370	6.570	13,332,186	86,830,660	6.5129	3.970	3.970	3.976	3.867	3.988	21,963,865	3.9533	2.51%
2014-04-11	0	6.380	6.370	6.380	6.320	6.560	23,474,040	150,150,795	6.3965	3.873	3.867	3.873	3.836	3.982	38,671,876	3.8827	-1.85%
2014-04-10	0	6.500	6.490	6.500	6.500	6.690	17,641,066	115,893,760	6.5695	3.946	3.939	3.946	3.946	4.061	29,062,450	3.9877	-1.37%
2014-04-09	0	6.590	6.580	6.600	6.530	6.790	15,087,379	100,266,926	6.6457	4.000	3.994	4.006	3.964	4.122	24,855,426	4.0340	-0.15%
2014-04-08	0	6.600	6.600	6.620	6.450	6.700	17,358,000	114,366,921	6.5887	4.006	4.006	4.018	3.915	4.067	28,596,119	3.9994	2.33%
2014-04-07	0	6.450	6.420	6.430	6.420	6.700	15,304,606	99,431,843	6.4969	3.915	3.897	3.903	3.897	4.067	25,213,292	3.9436	-1.83%
2014-04-04	0	6.570	6.560	6.570	6.550	6.800	16,982,000	112,172,928	6.6054	3.988	3.982	3.988	3.976	4.128	27,976,684	4.0095	-1.50%
2014-04-03	0	6.670	6.640	6.650	6.640	7.070	52,355,716	361,468,386	6.9041	4.049	4.031	4.037	4.031	4.292	86,252,464	4.1908	-0.74%
2014-04-02	0	6.720	6.720	6.730	6.570	6.770	22,048,057	147,605,795	6.6947	4.079	4.079	4.085	3.988	4.109	36,322,667	4.0637	3.23%
2014-04-01	0	6.510	6.470	6.510	6.380	6.510	16,705,751	108,160,103	6.4744	3.952	3.927	3.952	3.873	3.952	27,521,583	3.9300	-0.15%
2014-03-31	0	6.520	6.510	6.520	6.290	6.520	37,011,489	238,090,925	6.4329	3.958	3.952	3.958	3.818	3.958	60,973,898	3.9048	2.03%
2014-03-28	0	6.390	6.390	6.400	6.310	6.500	14,967,016	95,324,324	6.3690	3.879	3.879	3.885	3.830	3.946	24,657,136	3.8660	0.00%
2014-03-27	0	6.390	6.360	6.400	6.230	6.490	35,755,233	226,514,400	6.3351	3.879	3.861	3.885	3.782	3.939	58,904,302	3.8455	-0.93%
2014-03-26	0	6.450	6.440	6.460	6.150	6.460	30,897,000	194,766,205	6.3037	3.915	3.909	3.921	3.733	3.921	50,900,696	3.8264	6.79%
2014-03-25	0	6.040	6.030	6.040	6.030	6.360	12,002,430	73,992,177	6.1648	3.666	3.660	3.666	3.660	3.861	19,773,183	3.7420	-4.43%
2014-03-24	0	6.320	6.300	6.340	6.300	6.500	17,746,896	113,303,376	6.3844	3.836	3.824	3.848	3.824	3.946	29,236,798	3.8754	-1.40%
2014-03-21	0	6.410	6.410	6.440	6.130	6.480	21,033,224	133,053,012	6.3258	3.891	3.891	3.909	3.721	3.933	34,650,799	3.8398	4.23%
2014-03-20	0	6.150	6.140	6.150	6.140	6.310	24,557,080	152,520,613	6.2109	3.733	3.727	3.733	3.727	3.830	40,456,111	3.7700	-0.65%
2014-03-19	0	6.190	6.170	6.180	6.120	6.350	31,075,824	193,668,672	6.2321	3.757	3.745	3.751	3.715	3.854	51,195,296	3.7829	-1.75%
2014-03-18	0	6.300	6.300	6.310	5.950	6.330	111,560,014	681,890,773	6.1123	3.824	3.824	3.830	3.612	3.842	183,787,498	3.7102	13.11%
2014-03-17	0	5.570	5.560	5.570	5.370	5.610	15,606,264	85,731,732	5.4934	3.381	3.375	3.381	3.260	3.405	25,710,253	3.3345	1.64%
2014-03-14	0	5.480	5.460	5.490	5.360	5.540	9,712,741	53,152,669	5.4725	3.326	3.314	3.332	3.254	3.363	16,001,077	3.3218	0.00%
2014-03-13	0	5.480	5.460	5.480	5.410	5.530	6,722,837	36,823,573	5.4774	3.326	3.314	3.326	3.284	3.357	11,075,414	3.3248	1.11%
2014-03-12	0	5.420	5.400	5.440	5.360	5.450	15,170,861	82,220,217	5.4196	3.290	3.278	3.302	3.254	3.308	24,992,957	3.2897	-0.37%
2014-03-11	0	5.440	5.430	5.440	5.380	5.480	11,599,451	62,967,709	5.4285	3.302	3.296	3.302	3.266	3.326	19,109,303	3.2951	1.49%
2014-03-10	0	5.360	5.370	5.380	5.350	5.600	17,213,144	93,851,424	5.4523	3.254	3.260	3.266	3.247	3.399	28,357,478	3.3096	-4.11%
2014-03-07	0	5.590	5.580	5.590	5.530	5.730	13,108,406	73,863,733	5.6348	3.393	3.387	3.393	3.357	3.478	21,595,203	3.4204	-1.24%
2014-03-06	0	5.660	5.640	5.670	5.640	5.720	4,421,996	25,103,727	5.6770	3.436	3.424	3.442	3.424	3.472	7,284,936	3.4460	-0.18%
2014-03-05	0	5.670	5.670	5.680	5.660	5.810	4,862,296	27,853,869	5.7285	3.442	3.442	3.448	3.436	3.527	8,010,300	3.4773	0.18%
2014-03-04	0	5.660	5.650	5.660	5.590	5.770	7,668,633	43,527,560	5.6761	3.436	3.430	3.436	3.393	3.502	12,633,549	3.4454	-1.39%
2014-03-03	0	5.740	5.740	5.750	5.720	5.840	7,136,743	41,176,722	5.7697	3.484	3.484	3.490	3.472	3.545	11,757,296	3.5022	-1.71%
2014-02-28	0	5.840	5.810	5.840	5.730	5.850	11,115,019	64,264,128	5.7817	3.545	3.527	3.545	3.478	3.551	18,311,234	3.5095	0.34%
2014-02-27	0	5.820	5.800	5.840	5.720	5.890	7,066,354	40,982,387	5.7997	3.533	3.521	3.545	3.472	3.575	11,641,335	3.5204	-0.17%
2014-02-26	0	5.830	5.800	5.830	5.740	5.860	10,859,710	62,967,238	5.7982	3.539	3.521	3.539	3.484	3.557	17,890,630	3.5196	-0.17%
2014-02-25	0	5.840	5.830	5.850	5.770	5.930	7,512,309	43,990,957	5.8559	3.545	3.539	3.551	3.502	3.600	12,376,016	3.5545	0.52%
2014-02-24	0	5.810	5.800	5.820	5.800	5.910	4,713,633	27,470,005	5.8278	3.527	3.521	3.533	3.521	3.587	7,765,388	3.5375	-1.86%
2014-02-21	0	5.920	5.880	5.920	5.850	5.990	4,229,312	24,924,876	5.8934	3.593	3.569	3.593	3.551	3.636	6,967,502	3.5773	-0.17%
2014-02-20	0	5.930	5.930	5.940	5.860	6.000	5,094,156	30,261,198	5.9404	3.600	3.600	3.606	3.557	3.642	8,392,274	3.6058	-0.34%
2014-02-19	0	5.950	5.910	5.960	5.890	6.070	8,034,679	47,690,760	5.9356	3.612	3.587	3.618	3.575	3.685	13,236,584	3.6030	-1.16%
2014-02-18	0	6.020	6.020	6.040	5.980	6.070	12,915,858	78,051,071	6.0430	3.654	3.654	3.666	3.630	3.685	21,277,993	3.6682	-0.50%
2014-02-17	0	6.050	6.040	6.060	5.970	6.130	23,292,541	141,399,805	6.0706	3.672	3.666	3.678	3.624	3.721	38,372,869	3.6849	1.68%
2014-02-14	0	5.950	5.930	5.960	5.720	5.980	10,773,664	63,548,089	5.8985	3.612	3.600	3.618	3.472	3.630	17,748,875	3.5804	4.57%
2014-02-13	0	5.690	5.690	5.710	5.670	5.800	10,515,498	59,989,016	5.7048	3.454	3.454	3.466	3.442	3.521	17,323,564	3.4629	-1.56%
2014-02-12	0	5.780	5.780	5.790	5.780	5.930	8,089,429	47,303,368	5.8476	3.508	3.508	3.515	3.508	3.600	13,326,781	3.5495	-1.03%
2014-02-11	0	5.840	5.820	5.850	5.730	5.870	11,595,071	67,670,555	5.8361	3.545	3.533	3.551	3.478	3.563	19,102,087	3.5426	2.46%
2014-02-10	0	5.700	5.690	5.700	5.650	5.810	17,231,951	98,490,953	5.7156	3.460	3.454	3.460	3.430	3.527	28,388,461	3.4694	-0.18%
2014-02-07	0	5.710	5.690	5.720	5.550	5.730	9,938,355	56,369,497	5.6719	3.466	3.454	3.472	3.369	3.478	16,372,761	3.4429	3.44%
2014-02-06	0	5.520	5.500	5.520	5.400	5.600	9,836,403	54,508,511	5.5415	3.351	3.339	3.351	3.278	3.399	16,204,802	3.3637	1.28%
2014-02-05	0	5.450	5.450	5.460	5.410	5.510	6,491,879	35,445,015	5.4599	3.308	3.308	3.314	3.284	3.345	10,694,927	3.3142	0.74%
2014-02-04	0	5.410	5.390	5.460	5.390	5.630	19,334,785	105,328,735	5.4476	3.284	3.272	3.314	3.272	3.417	31,852,737	3.3067	-4.42%
2014-01-30	0	5.660	5.640	5.670	5.550	5.740	8,755,270	49,327,619	5.6340	3.436	3.424	3.442	3.369	3.484	14,423,709	3.4199	-1.39%
2014-01-29	0	5.740	5.730	5.740	5.720	5.800	13,173,415	75,812,109	5.7549	3.484	3.478	3.484	3.472	3.521	21,702,301	3.4933	0.17%
2014-01-28	0	5.730	5.730	5.750	5.660	5.850	16,045,881	91,973,584	5.7319	3.478	3.478	3.490	3.436	3.551	26,434,492	3.4793	-1.88%
2014-01-27	0	5.840	5.840	5.850	5.790	5.900	16,381,839	95,376,247	5.8221	3.545	3.545	3.551	3.515	3.581	26,987,960	3.5340	-4.11%
2014-01-24	0	6.090	6.070	6.080	5.980	6.380	19,926,216	121,728,921	6.1090	3.697	3.685	3.691	3.630	3.873	32,827,079	3.7082	-3.49%
2014-01-23	0	6.310	6.300	6.320	6.020	6.330	24,449,679	151,491,586	6.1961	3.830	3.824	3.836	3.654	3.842	40,279,175	3.7610	5.52%
2014-01-22	0	5.980	5.970	5.990	5.710	6.000	17,815,421	105,641,415	5.9298	3.630	3.624	3.636	3.466	3.642	29,349,688	3.5994	4.73%
2014-01-21	0	5.710	5.740	5.750	5.710	5.920	13,255,706	76,972,659	5.8068	3.466	3.484	3.490	3.466	3.593	21,837,870	3.5247	-0.35%
2014-01-20	0	5.730	5.730	5.760	5.690	5.900	12,140,219	70,277,464	5.7888	3.478	3.478	3.496	3.454	3.581	20,000,181	3.5138	-1.55%
2014-01-17	0	5.820	5.790	5.820	5.670	5.890	18,296,318	106,029,130	5.7951	3.533	3.515	3.533	3.442	3.575	30,141,933	3.5177	-0.68%
2014-01-16	0	5.860	5.850	5.870	5.800	6.080	19,244,006	113,047,914	5.8744	3.557	3.551	3.563	3.521	3.691	31,703,185	3.5658	-3.30%
2014-01-15	0	6.060	6.030	6.050	6.000	6.130	6,847,646	41,395,287	6.0452	3.678	3.660	3.672	3.642	3.721	11,281,029	3.6695	1.51%
2014-01-14	0	5.970	5.950	5.970	5.900	6.060	12,172,000	72,800,835	5.9810	3.624	3.612	3.624	3.581	3.678	20,052,538	3.6305	-1.16%
2014-01-13	0	6.040	6.020	6.030	5.960	6.140	13,163,660	79,758,109	6.0590	3.666	3.654	3.660	3.618	3.727	21,686,230	3.6778	0.83%
2014-01-10	0	5.990	5.990	6.000	5.970	6.370	18,508,837	113,226,759	6.1174	3.636	3.636	3.642	3.624	3.867	30,492,044	3.7133	-4.77%
2014-01-09	0	6.290	6.280	6.300	6.270	6.480	12,253,493	77,714,415	6.3422	3.818	3.812	3.824	3.806	3.933	20,186,792	3.8498	-2.02%
2014-01-08	0	6.420	6.410	6.430	6.310	6.440	15,399,833	98,475,088	6.3946	3.897	3.891	3.903	3.830	3.909	25,370,172	3.8815	1.90%
2014-01-07	0	6.300	6.280	6.300	6.180	6.370	14,768,288	93,138,875	6.3067	3.824	3.812	3.824	3.751	3.867	24,329,745	3.8282	1.61%
2014-01-06	0	6.200	6.200	6.210	6.110	6.340	15,532,832	95,944,850	6.1769	3.763	3.763	3.770	3.709	3.848	25,589,279	3.7494	-1.74%
2014-01-03	0	6.310	6.310	6.350	6.240	6.400	16,576,723	104,822,508	6.3235	3.830	3.830	3.854	3.788	3.885	27,309,018	3.8384	-1.41%
2014-01-02	0	6.400	6.400	6.420	6.390	6.550	11,263,000	72,398,910	6.4280	3.885	3.885	3.897	3.879	3.976	18,555,023	3.9018	0.63%
2013-12-31	0	6.360	6.350	6.370	6.320	6.500	7,399,683	47,266,155	6.3876	3.861	3.854	3.867	3.836	3.946	12,190,472	3.8773	-0.78%
2013-12-30	0	6.410	6.400	6.410	6.350	6.530	12,305,134	79,359,609	6.4493	3.891	3.885	3.891	3.854	3.964	20,271,867	3.9148	-1.08%
2013-12-27	0	6.480	6.480	6.490	6.380	6.560	16,066,108	104,021,156	6.4746	3.933	3.933	3.939	3.873	3.982	26,467,815	3.9301	-1.37%
2013-12-24	0	6.570	6.560	6.580	6.470	6.600	8,736,436	57,192,564	6.5464	3.988	3.982	3.994	3.927	4.006	14,392,681	3.9737	2.18%
2013-12-23	0	6.430	6.430	6.470	6.350	6.490	11,260,669	72,430,522	6.4322	3.903	3.903	3.927	3.854	3.939	18,551,182	3.9044	1.90%
2013-12-20	0	6.310	6.310	6.330	6.160	6.360	16,804,101	104,975,275	6.2470	3.830	3.830	3.842	3.739	3.861	27,683,608	3.7920	-0.47%
2013-12-19	0	6.340	6.350	6.360	6.300	6.550	11,417,511	73,293,496	6.4194	3.848	3.854	3.861	3.824	3.976	18,809,569	3.8966	0.00%
2013-12-18	0	6.340	6.310	6.350	6.210	6.460	18,295,792	115,988,381	6.3396	3.848	3.830	3.854	3.770	3.921	30,141,067	3.8482	-1.55%
2013-12-17	0	6.440	6.440	6.450	6.420	6.600	19,845,179	128,420,961	6.4711	3.909	3.909	3.915	3.897	4.006	32,693,576	3.9280	0.47%
2013-12-16	0	6.410	6.420	6.440	6.410	6.740	15,859,706	103,720,351	6.5399	3.891	3.897	3.909	3.891	4.091	26,127,782	3.9697	-3.90%
2013-12-13	0	6.670	6.680	6.690	6.630	6.800	9,351,685	62,520,270	6.6855	4.049	4.055	4.061	4.024	4.128	15,406,262	4.0581	-0.89%
2013-12-12	0	6.730	6.710	6.770	6.490	6.820	13,010,000	87,402,453	6.7181	4.085	4.073	4.109	3.939	4.140	21,433,086	4.0779	2.12%
2013-12-11	0	6.590	6.590	6.600	6.580	6.950	32,749,694	219,393,235	6.6991	4.000	4.000	4.006	3.994	4.219	53,952,882	4.0664	-3.80%
2013-12-10	0	6.850	6.840	6.890	6.790	7.230	36,436,059	253,397,759	6.9546	4.158	4.152	4.182	4.122	4.389	60,025,917	4.2215	-2.84%
2013-12-09	0	7.050	7.020	7.070	7.010	7.290	26,466,609	188,012,400	7.1038	4.279	4.261	4.292	4.255	4.425	43,601,929	4.3120	-3.29%
2013-12-06	0	7.290	7.290	7.320	7.190	7.350	14,581,924	106,084,713	7.2751	4.425	4.425	4.443	4.364	4.461	24,022,723	4.4160	0.97%
2013-12-05	0	7.220	7.200	7.220	7.200	7.340	11,828,736	85,956,936	7.2668	4.383	4.370	4.383	4.370	4.455	19,487,034	4.4110	0.00%
2013-12-04	0	7.220	7.220	7.230	7.150	7.250	11,719,711	84,339,575	7.1964	4.383	4.383	4.389	4.340	4.401	19,307,423	4.3682	-0.14%
2013-12-03	0	7.230	7.230	7.240	7.100	7.250	13,718,420	98,896,564	7.2090	4.389	4.389	4.395	4.310	4.401	22,600,159	4.3759	0.56%
2013-12-02	0	7.190	7.170	7.180	7.000	7.200	23,824,488	169,540,494	7.1162	4.364	4.352	4.358	4.249	4.370	39,249,216	4.3196	-0.14%
2013-11-29	0	7.200	7.200	7.220	7.090	7.260	13,430,000	96,255,149	7.1672	4.370	4.370	4.383	4.304	4.407	22,125,007	4.3505	1.41%
2013-11-28	0	7.100	7.080	7.100	7.060	7.190	15,704,787	111,837,048	7.1212	4.310	4.298	4.310	4.285	4.364	25,872,563	4.3226	-0.14%
2013-11-27	0	7.110	7.100	7.120	7.060	7.160	29,740,323	211,625,155	7.1158	4.316	4.310	4.322	4.285	4.346	48,995,149	4.3193	-0.42%
2013-11-26	0	7.140	7.120	7.160	7.100	7.270	32,082,716	230,500,575	7.1846	4.334	4.322	4.346	4.310	4.413	52,854,082	4.3611	1.28%
2013-11-25	0	7.050	7.040	7.050	6.820	7.090	12,620,389	88,326,964	6.9988	4.279	4.273	4.279	4.140	4.304	20,791,228	4.2483	2.47%
2013-11-22	0	6.880	6.880	6.910	6.770	7.000	12,719,840	87,545,150	6.8826	4.176	4.176	4.194	4.109	4.249	20,955,067	4.1778	-0.72%
2013-11-21	0	6.930	6.910	6.930	6.910	7.090	5,685,572	39,600,999	6.9652	4.207	4.194	4.207	4.194	4.304	9,366,591	4.2279	-2.12%
2013-11-20	0	7.080	7.070	7.080	6.920	7.080	11,591,000	81,242,870	7.0091	4.298	4.292	4.298	4.200	4.298	19,095,380	4.2546	1.14%
2013-11-19	0	7.000	6.990	7.000	6.900	7.000	20,427,084	142,310,645	6.9668	4.249	4.243	4.249	4.188	4.249	33,652,225	4.2289	0.43%
2013-11-18	0	6.970	6.960	6.970	6.810	6.970	21,246,200	146,841,509	6.9114	4.231	4.225	4.231	4.134	4.231	35,001,662	4.1953	2.95%
2013-11-15	0	6.770	6.750	6.780	6.640	6.830	19,965,171	134,719,151	6.7477	4.109	4.097	4.115	4.031	4.146	32,891,255	4.0959	1.96%
2013-11-14	0	6.640	6.640	6.650	6.630	6.900	16,344,524	109,983,950	6.7291	4.031	4.031	4.037	4.024	4.188	26,926,486	4.0846	-3.63%
2013-11-13	0	6.890	6.850	6.880	6.750	6.920	21,403,000	146,505,325	6.8451	4.182	4.158	4.176	4.097	4.200	35,259,980	4.1550	-1.01%
2013-11-12	0	6.960	6.930	6.950	6.710	6.970	33,503,976	230,627,426	6.8836	4.225	4.207	4.219	4.073	4.231	55,195,510	4.1784	1.02%
2013-11-11	0	6.890	6.890	6.900	6.560	6.900	26,054,043	175,869,215	6.7502	4.182	4.182	4.188	3.982	4.188	42,922,255	4.0974	5.35%
2013-11-08	0	6.540	6.530	6.550	6.500	6.590	15,135,368	98,966,632	6.5388	3.970	3.964	3.976	3.946	4.000	24,934,484	3.9691	-0.46%
2013-11-07	0	6.570	6.570	6.580	6.560	6.670	12,402,568	81,930,422	6.6059	3.988	3.988	3.994	3.982	4.049	20,432,383	4.0098	-0.61%
2013-11-06	0	6.610	6.590	6.600	6.500	6.630	21,505,425	141,402,559	6.5752	4.012	4.000	4.006	3.946	4.024	35,428,718	3.9912	1.07%
2013-11-05	0	6.540	6.540	6.550	6.530	6.650	13,179,314	86,648,485	6.5746	3.970	3.970	3.976	3.964	4.037	21,712,019	3.9908	-1.21%
2013-11-04	0	6.620	6.610	6.620	6.420	6.690	25,404,137	167,470,309	6.5922	4.018	4.012	4.018	3.897	4.061	41,851,579	4.0015	3.12%
2013-11-01	0	6.420	6.400	6.430	6.400	6.500	7,241,567	46,620,055	6.4378	3.897	3.885	3.903	3.885	3.946	11,929,987	3.9078	-0.62%
2013-10-31	0	6.460	6.420	6.480	6.380	6.500	13,315,109	85,760,683	6.4409	3.921	3.897	3.933	3.873	3.946	21,935,732	3.9096	-0.62%
2013-10-30	0	6.500	6.480	6.500	6.250	6.540	29,054,830	187,274,280	6.4455	3.946	3.933	3.946	3.794	3.970	47,865,846	3.9125	4.17%
2013-10-29	0	6.240	6.220	6.240	6.130	6.360	11,540,000	72,046,524	6.2432	3.788	3.776	3.788	3.721	3.861	19,011,361	3.7897	0.65%
2013-10-28	0	6.200	6.180	6.190	6.160	6.500	24,173,596	153,100,091	6.3334	3.763	3.751	3.757	3.739	3.946	39,824,347	3.8444	-2.82%
2013-10-25	0	6.380	6.350	6.370	6.290	6.410	19,857,265	126,338,914	6.3624	3.873	3.854	3.867	3.818	3.891	32,713,487	3.8620	1.11%
2013-10-24	0	6.310	6.310	6.320	6.190	6.390	17,647,732	111,293,011	6.3064	3.830	3.830	3.836	3.757	3.879	29,073,432	3.8280	-0.16%
2013-10-23	0	6.320	6.310	6.320	6.300	6.540	51,667,564	330,531,636	6.3973	3.836	3.830	3.836	3.824	3.970	85,118,780	3.8832	2.27%
2013-10-22	0	6.180	6.180	6.190	5.980	6.250	74,607,734	459,572,049	6.1598	3.751	3.751	3.757	3.630	3.794	122,911,142	3.7391	4.57%
2013-10-21	0	5.910	5.900	5.910	5.740	5.910	19,438,038	113,826,452	5.8559	3.587	3.581	3.587	3.484	3.587	32,022,839	3.5545	1.90%
2013-10-18	0	5.800	5.770	5.800	5.770	5.850	14,548,227	84,496,981	5.8081	3.521	3.502	3.521	3.502	3.551	23,967,210	3.5255	0.87%
2013-10-17	0	5.750	5.740	5.750	5.710	5.800	10,433,653	60,131,455	5.7632	3.490	3.484	3.490	3.466	3.521	17,188,730	3.4983	0.52%
2013-10-16	0	5.720	5.710	5.740	5.700	5.800	9,759,161	55,934,961	5.7315	3.472	3.466	3.484	3.460	3.521	16,077,551	3.4791	-1.04%
2013-10-15	0	5.780	5.770	5.780	5.760	5.900	51,897,048	302,716,872	5.8330	3.508	3.502	3.508	3.496	3.581	85,496,839	3.5407	5.28%
2013-10-11	0	5.490	5.490	5.500	5.450	5.520	12,976,223	71,200,629	5.4870	3.332	3.332	3.339	3.308	3.351	21,377,440	3.3306	1.29%
2013-10-10	0	5.420	5.410	5.420	5.390	5.470	5,607,000	30,397,780	5.4214	3.290	3.284	3.290	3.272	3.320	9,237,149	3.2908	-0.73%
2013-10-09	0	5.460	5.440	5.460	5.380	5.490	10,778,632	58,789,146	5.4542	3.314	3.302	3.314	3.266	3.332	17,757,059	3.3107	0.18%
2013-10-08	0	5.450	5.440	5.450	5.360	5.450	12,778,342	69,098,047	5.4074	3.308	3.302	3.308	3.254	3.308	21,051,445	3.2823	1.49%
2013-10-07	0	5.370	5.350	5.360	5.350	5.470	11,706,152	63,112,314	5.3914	3.260	3.247	3.254	3.247	3.320	19,285,085	3.2726	-2.01%
2013-10-04	0	5.480	5.470	5.480	5.370	5.520	9,343,466	51,118,539	5.4710	3.326	3.320	3.326	3.260	3.351	15,392,722	3.3210	1.29%
2013-10-03	0	5.410	5.390	5.400	5.380	5.470	6,852,079	37,068,305	5.4098	3.284	3.272	3.278	3.266	3.320	11,288,332	3.2838	-0.18%
2013-10-02	0	5.420	5.410	5.420	5.380	5.490	8,974,026	48,673,729	5.4238	3.290	3.284	3.290	3.266	3.332	14,784,094	3.2923	0.18%
2013-09-30	0	5.410	5.410	5.420	5.360	5.470	11,013,667	59,707,014	5.4212	3.284	3.284	3.290	3.254	3.320	18,144,264	3.2907	-1.81%
2013-09-27	0	5.510	5.500	5.510	5.440	5.540	9,067,263	49,807,380	5.4931	3.345	3.339	3.345	3.302	3.363	14,937,696	3.3343	0.36%
2013-09-26	0	5.490	5.470	5.490	5.430	5.560	13,687,000	74,755,155	5.4618	3.332	3.320	3.332	3.296	3.375	22,548,397	3.3153	-1.08%
2013-09-25	0	5.550	5.550	5.560	5.530	5.600	12,633,817	70,229,766	5.5589	3.369	3.369	3.375	3.357	3.399	20,813,350	3.3743	0.18%
2013-09-24	0	5.540	5.540	5.570	5.500	5.640	22,604,407	125,389,827	5.5471	3.363	3.363	3.381	3.339	3.424	37,239,215	3.3671	-1.77%
2013-09-23	0	5.640	5.640	5.650	5.610	5.760	9,173,555	51,901,727	5.6578	3.424	3.424	3.430	3.405	3.496	15,112,805	3.4343	-0.35%
2013-09-19	0	5.660	5.640	5.680	5.620	5.800	19,083,420	108,419,638	5.6814	3.436	3.424	3.448	3.411	3.521	31,438,630	3.4486	-1.39%
2013-09-18	0	5.740	5.750	5.760	5.640	5.770	8,832,227	50,272,634	5.6920	3.484	3.490	3.496	3.424	3.502	14,550,490	3.4550	0.53%
2013-09-17	0	5.710	5.690	5.710	5.670	5.800	14,527,496	83,107,741	5.7207	3.466	3.454	3.466	3.442	3.521	23,933,057	3.4725	-1.21%
2013-09-16	0	5.780	5.760	5.790	5.720	5.820	7,201,000	41,515,040	5.7652	3.508	3.496	3.515	3.472	3.533	11,863,155	3.4995	1.05%
2013-09-13	0	5.720	5.700	5.730	5.660	5.790	9,443,310	53,894,775	5.7072	3.472	3.460	3.478	3.436	3.515	15,557,208	3.4643	-1.55%
2013-09-12	0	5.810	5.800	5.820	5.800	6.000	18,758,913	110,441,415	5.8874	3.527	3.521	3.533	3.521	3.642	30,904,027	3.5737	-1.69%
2013-09-11	0	5.910	5.900	5.910	5.790	5.990	32,021,431	188,171,457	5.8764	3.587	3.581	3.587	3.515	3.636	52,753,119	3.5670	1.55%
2013-09-10	0	5.820	5.810	5.860	5.720	5.920	21,134,815	123,049,036	5.8221	3.533	3.527	3.557	3.472	3.593	34,818,163	3.5340	2.11%
2013-09-09	0	5.700	5.700	5.710	5.660	5.810	19,410,475	111,222,148	5.7300	3.460	3.460	3.466	3.436	3.527	31,977,431	3.4781	0.53%
2013-09-06	0	5.670	5.670	5.690	5.660	5.800	9,819,063	55,850,578	5.6880	3.442	3.442	3.454	3.436	3.521	16,176,235	3.4526	-1.73%
2013-09-05	0	5.770	5.760	5.780	5.720	5.840	15,720,000	90,710,450	5.7704	3.502	3.496	3.508	3.472	3.545	25,897,626	3.5027	0.35%
2013-09-04	0	5.750	5.780	5.790	5.730	5.870	11,334,569	65,762,761	5.8020	3.490	3.508	3.515	3.478	3.563	18,672,928	3.5218	-0.69%
2013-09-03	0	5.790	5.780	5.790	5.700	5.940	19,465,945	113,960,562	5.8544	3.515	3.508	3.515	3.460	3.606	32,068,814	3.5536	1.05%
2013-09-02	0	5.730	5.720	5.730	5.580	5.740	20,054,263	113,631,255	5.6662	3.478	3.472	3.478	3.387	3.484	33,038,028	3.4394	1.60%
2013-08-30	0	5.640	5.620	5.640	5.550	5.730	15,281,074	86,087,659	5.6336	3.424	3.411	3.424	3.369	3.478	25,174,525	3.4196	-1.74%
2013-08-29	0	5.740	5.740	5.770	5.700	5.880	8,440,413	48,507,083	5.7470	3.484	3.484	3.502	3.460	3.569	13,905,004	3.4885	-1.54%
2013-08-28	0	5.830	5.800	5.830	5.670	5.830	21,048,652	121,402,564	5.7677	3.539	3.521	3.539	3.442	3.539	34,676,215	3.5010	-1.69%
2013-08-27	0	5.930	5.910	5.930	5.750	6.080	18,072,182	106,427,993	5.8891	3.600	3.587	3.600	3.490	3.691	29,772,685	3.5747	2.24%
2013-08-26	0	5.800	5.790	5.800	5.790	5.940	9,134,352	53,507,406	5.8578	3.521	3.515	3.521	3.515	3.606	15,048,221	3.5557	-1.19%
2013-08-23	0	5.870	5.870	5.890	5.840	6.030	10,672,354	63,138,851	5.9161	3.563	3.563	3.575	3.545	3.660	17,581,974	3.5911	-0.84%
2013-08-22	0	5.920	5.890	5.920	5.710	5.990	21,876,374	127,894,567	5.8462	3.593	3.575	3.593	3.466	3.636	36,039,831	3.5487	-1.17%
2013-08-21	0	5.990	5.980	6.000	5.980	6.130	22,640,404	137,220,501	6.0609	3.636	3.630	3.642	3.630	3.721	37,298,518	3.6790	0.17%
2013-08-20	0	5.980	5.950	5.960	5.860	6.220	67,863,267	413,573,048	6.0942	3.630	3.612	3.618	3.557	3.776	111,800,094	3.6992	1.18%
2013-08-19	0	5.910	5.880	5.890	5.840	6.020	23,361,762	139,188,425	5.9580	3.587	3.569	3.575	3.545	3.654	38,486,906	3.6165	-0.17%
2013-08-16	0	5.920	5.900	5.930	5.660	6.000	34,230,191	201,269,158	5.8799	3.593	3.581	3.600	3.436	3.642	56,391,900	3.5691	2.60%
2013-08-15	0	5.770	5.740	5.780	5.600	5.780	19,801,481	113,227,083	5.7181	3.502	3.484	3.508	3.399	3.508	32,621,586	3.4709	2.30%
2013-08-13	0	5.640	5.630	5.640	5.600	5.750	18,259,973	103,016,536	5.6417	3.424	3.417	3.424	3.399	3.490	30,082,057	3.4245	-1.74%
2013-08-12	0	5.740	5.720	5.730	5.590	5.750	20,190,400	114,677,851	5.6798	3.484	3.472	3.478	3.393	3.490	33,262,304	3.4477	1.95%
2013-08-09	0	5.630	5.620	5.640	5.510	5.670	13,608,974	76,199,153	5.5992	3.417	3.411	3.424	3.345	3.442	22,419,854	3.3987	1.44%
2013-08-08	0	5.550	5.540	5.560	5.500	5.690	13,782,326	77,129,985	5.5963	3.369	3.363	3.375	3.339	3.454	22,705,440	3.3970	-0.72%
2013-08-07	0	5.590	5.590	5.600	5.530	5.640	12,191,000	68,145,291	5.5898	3.393	3.393	3.399	3.357	3.424	20,083,839	3.3930	-0.89%
2013-08-06	0	5.640	5.640	5.650	5.380	5.650	17,073,168	94,631,897	5.5427	3.424	3.424	3.430	3.266	3.430	28,126,877	3.3645	2.17%
2013-08-05	0	5.520	5.520	5.530	5.480	5.590	9,492,218	52,541,004	5.5352	3.351	3.351	3.357	3.326	3.393	15,637,780	3.3599	0.73%
2013-08-02	0	5.480	5.470	5.480	5.470	5.650	14,982,723	82,745,320	5.5227	3.326	3.320	3.326	3.320	3.430	24,683,012	3.3523	-1.62%
2013-08-01	0	5.570	5.560	5.570	5.200	5.600	32,226,000	175,803,128	5.4553	3.381	3.375	3.381	3.156	3.399	53,090,132	3.3114	7.74%
2013-07-31	0	5.170	5.160	5.180	5.090	5.240	10,341,000	53,761,600	5.1989	3.138	3.132	3.144	3.090	3.181	17,036,091	3.1557	0.39%
2013-07-30	0	5.150	5.160	5.180	5.110	5.270	11,660,425	60,268,702	5.1687	3.126	3.132	3.144	3.102	3.199	19,209,753	3.1374	-1.15%
2013-07-29	0	5.210	5.210	5.230	5.130	5.380	12,118,497	63,217,477	5.2166	3.162	3.162	3.175	3.114	3.266	19,964,395	3.1665	-2.62%
2013-07-26	0	5.350	5.330	5.360	5.270	5.450	12,505,000	66,693,486	5.3333	3.247	3.235	3.254	3.199	3.308	20,601,133	3.2374	-1.83%
2013-07-25	0	5.450	5.440	5.450	5.340	5.480	23,691,207	129,056,044	5.4474	3.308	3.302	3.308	3.241	3.326	39,029,644	3.3066	2.44%
2013-07-24	0	5.320	5.320	5.330	5.220	5.440	24,267,705	128,369,260	5.2897	3.229	3.229	3.235	3.169	3.302	39,979,385	3.2109	2.11%
2013-07-23	0	5.210	5.210	5.220	4.800	5.230	34,948,905	178,953,549	5.1204	3.162	3.162	3.169	2.914	3.175	57,575,932	3.1081	7.20%
2013-07-22	0	4.860	4.860	4.870	4.840	4.930	7,741,500	37,797,665	4.8825	2.950	2.950	2.956	2.938	2.993	12,753,592	2.9637	-1.02%
2013-07-19	0	4.910	4.900	4.910	4.780	4.920	21,895,363	106,987,729	4.8863	2.980	2.974	2.980	2.901	2.986	36,071,114	2.9660	2.08%
2013-07-18	0	4.810	4.800	4.830	4.800	4.930	13,367,110	64,998,925	4.8626	2.920	2.914	2.932	2.914	2.993	22,021,400	2.9516	-1.43%
2013-07-17	0	4.880	4.870	4.880	4.730	4.950	24,701,411	120,938,752	4.8960	2.962	2.956	2.962	2.871	3.005	40,693,886	2.9719	1.67%
2013-07-16	0	4.800	4.790	4.800	4.640	4.870	16,838,550	80,413,961	4.7756	2.914	2.908	2.914	2.817	2.956	27,740,360	2.8988	1.69%
2013-07-15	0	4.720	4.710	4.730	4.670	4.750	26,047,250	122,965,878	4.7209	2.865	2.859	2.871	2.835	2.883	42,911,064	2.8656	0.43%
2013-07-12	0	4.700	4.710	4.720	4.420	4.890	41,507,393	196,447,867	4.7328	2.853	2.859	2.865	2.683	2.968	68,380,593	2.8729	7.06%
2013-07-11	0	4.390	4.390	4.400	4.240	4.450	16,900,454	74,143,614	4.3871	2.665	2.665	2.671	2.574	2.701	27,842,343	2.6630	4.28%
2013-07-10	0	4.210	4.240	4.250	4.160	4.260	19,460,140	81,897,553	4.2085	2.555	2.574	2.580	2.525	2.586	32,059,251	2.5546	-0.24%
2013-07-09	0	4.220	4.210	4.220	4.210	4.340	11,468,124	49,057,675	4.2777	2.562	2.555	2.562	2.555	2.634	18,892,950	2.5966	-1.17%
2013-07-08	0	4.270	4.270	4.280	4.250	4.440	17,750,320	76,064,347	4.2852	2.592	2.592	2.598	2.580	2.695	29,242,439	2.6012	-3.83%
2013-07-05	0	4.440	4.440	4.450	4.440	4.490	6,874,678	30,624,874	4.4547	2.695	2.695	2.701	2.695	2.725	11,325,562	2.7040	0.00%
2013-07-04	0	4.440	4.440	4.460	4.350	4.530	19,779,027	88,253,498	4.4620	2.695	2.695	2.707	2.640	2.750	32,584,595	2.7084	-0.89%
2013-07-03	0	4.480	4.500	4.510	4.410	4.580	23,703,092	106,429,415	4.4901	2.719	2.732	2.738	2.677	2.780	39,049,224	2.7255	-1.75%
2013-07-02	0	4.560	4.530	4.560	4.500	4.650	12,520,000	56,926,167	4.5468	2.768	2.750	2.768	2.732	2.823	20,625,844	2.7599	0.00%
2013-06-28	0	4.560	4.540	4.600	4.480	4.660	21,328,385	97,194,653	4.5571	2.768	2.756	2.792	2.719	2.829	35,137,056	2.7662	1.33%
2013-06-27	0	4.500	4.490	4.500	4.480	4.700	23,457,677	107,252,933	4.5722	2.732	2.725	2.732	2.719	2.853	38,644,919	2.7753	-1.53%
2013-06-26	0	4.570	4.550	4.570	4.520	4.660	18,128,647	83,263,665	4.5929	2.774	2.762	2.774	2.744	2.829	29,865,707	2.7879	0.88%
2013-06-25	0	4.530	4.510	4.520	4.320	4.660	24,309,748	109,139,036	4.4895	2.750	2.738	2.744	2.622	2.829	40,048,648	2.7252	-0.88%
2013-06-24	0	4.570	4.560	4.570	4.560	4.730	20,073,143	93,537,130	4.6598	2.774	2.768	2.774	2.768	2.871	33,069,131	2.8285	-4.19%
2013-06-21	0	4.770	4.780	4.840	4.680	4.840	20,792,376	99,047,073	4.7636	2.895	2.901	2.938	2.841	2.938	34,254,018	2.8915	-2.25%
2013-06-20	0	4.880	4.870	4.880	4.870	4.990	8,537,064	41,885,798	4.9063	2.962	2.956	2.962	2.956	3.029	14,064,229	2.9782	-1.61%
2013-06-19	0	4.960	4.950	4.970	4.950	5.070	7,009,558	35,068,992	5.0030	3.011	3.005	3.017	3.005	3.078	11,547,768	3.0369	-0.40%
2013-06-18	0	4.980	4.970	4.980	4.950	5.110	9,179,006	45,811,707	4.9909	3.023	3.017	3.023	3.005	3.102	15,121,785	3.0295	-0.60%
2013-06-17	0	5.010	4.990	5.020	4.930	5.080	9,740,000	48,830,730	5.0134	3.041	3.029	3.047	2.993	3.084	16,045,984	3.0432	1.62%
2013-06-14	0	4.930	4.940	4.960	4.910	5.130	8,956,732	44,819,446	5.0040	2.993	2.999	3.011	2.980	3.114	14,755,604	3.0375	0.00%
2013-06-13	0	4.930	4.930	4.940	4.900	5.080	17,041,148	84,725,285	4.9718	2.993	2.993	2.999	2.974	3.084	28,074,127	3.0179	-2.95%
2013-06-11	0	5.080	5.050	5.070	5.060	5.170	6,331,701	32,315,564	5.1038	3.084	3.065	3.078	3.071	3.138	10,431,045	3.0980	-0.20%
2013-06-10	0	5.090	5.090	5.100	5.050	5.310	10,636,000	54,754,350	5.1480	3.090	3.090	3.096	3.065	3.223	17,522,083	3.1249	-2.49%
2013-06-07	0	5.220	5.200	5.230	5.170	5.320	8,144,398	42,726,738	5.2462	3.169	3.156	3.175	3.138	3.229	13,417,339	3.1844	0.19%
2013-06-06	0	5.210	5.210	5.230	5.110	5.250	10,264,000	52,868,565	5.1509	3.162	3.162	3.175	3.102	3.187	16,909,238	3.1266	-0.38%
2013-06-05	0	5.230	5.220	5.230	5.200	5.340	9,917,030	52,074,658	5.2510	3.175	3.169	3.175	3.156	3.241	16,337,629	3.1874	-0.76%
2013-06-04	0	5.270	5.260	5.270	5.230	5.320	12,979,732	68,405,905	5.2702	3.199	3.193	3.199	3.175	3.229	21,383,221	3.1990	1.35%
2013-06-03	0	5.200	5.200	5.210	5.150	5.580	30,254,453	160,885,630	5.3178	3.156	3.156	3.162	3.126	3.387	49,842,143	3.2279	-5.57%
2013-05-31	0	5.620	5.620	5.700	5.550	5.750	12,144,302	68,491,589	5.6398	3.343	3.343	3.390	3.301	3.420	20,417,417	3.3546	-1.58%
2013-05-30	0	5.710	5.730	5.740	5.590	5.840	19,795,090	112,532,493	5.6849	3.396	3.408	3.414	3.325	3.474	33,280,185	3.3814	-2.06%
2013-05-29	0	5.830	5.840	5.850	5.800	5.950	20,512,467	120,397,311	5.8695	3.468	3.474	3.480	3.450	3.539	34,486,264	3.4912	-1.52%
2013-05-28	0	5.920	5.920	5.930	5.590	5.980	34,179,742	199,328,561	5.8318	3.521	3.521	3.527	3.325	3.557	57,464,156	3.4687	5.90%
2013-05-27	0	5.590	5.590	5.600	5.520	5.630	9,878,788	55,193,911	5.5871	3.325	3.325	3.331	3.283	3.349	16,608,558	3.3232	-1.06%
2013-05-24	0	5.650	5.640	5.670	5.530	5.700	19,120,531	107,344,651	5.6141	3.361	3.355	3.373	3.289	3.390	32,146,093	3.3393	1.07%
2013-05-23	0	5.590	5.580	5.590	5.530	5.740	11,995,360	67,172,804	5.5999	3.325	3.319	3.325	3.289	3.414	20,167,011	3.3308	-0.89%
2013-05-22	0	5.640	5.630	5.640	5.600	5.720	10,272,000	58,090,551	5.6552	3.355	3.349	3.355	3.331	3.402	17,269,639	3.3637	-0.70%
2013-05-21	0	5.680	5.690	5.720	5.650	5.790	7,942,002	45,212,536	5.6928	3.378	3.384	3.402	3.361	3.444	13,352,366	3.3861	-1.22%
2013-05-20	0	5.750	5.740	5.760	5.580	5.780	23,435,203	133,498,515	5.6965	3.420	3.414	3.426	3.319	3.438	39,400,068	3.3883	3.05%
2013-05-16	0	5.580	5.570	5.580	5.570	5.780	17,738,000	100,542,560	5.6682	3.319	3.313	3.319	3.313	3.438	29,821,735	3.3715	-2.79%
2013-05-15	0	5.740	5.730	5.740	5.710	5.800	14,007,824	80,642,535	5.7570	3.414	3.408	3.414	3.396	3.450	23,550,435	3.4242	0.53%
2013-05-14	0	5.710	5.700	5.740	5.590	5.740	18,812,042	106,768,181	5.6755	3.396	3.390	3.414	3.325	3.414	31,627,451	3.3758	-0.70%
2013-05-13	0	5.750	5.740	5.760	5.690	5.790	13,012,400	74,714,573	5.7418	3.420	3.414	3.426	3.384	3.444	21,876,894	3.4152	-0.69%
2013-05-10	0	5.790	5.780	5.790	5.560	5.800	16,089,000	92,082,045	5.7233	3.444	3.438	3.444	3.307	3.450	27,049,379	3.4042	2.30%
2013-05-09	0	5.660	5.660	5.670	5.620	5.720	13,894,000	78,714,615	5.6654	3.367	3.367	3.373	3.343	3.402	23,359,070	3.3698	-0.18%
2013-05-08	0	5.670	5.670	5.680	5.500	5.720	26,958,430	152,339,286	5.6509	3.373	3.373	3.378	3.271	3.402	45,323,438	3.3612	2.90%
2013-05-07	0	5.510	5.510	5.520	5.210	5.550	44,718,800	243,376,291	5.4424	3.277	3.277	3.283	3.099	3.301	75,182,782	3.2371	5.15%
2013-05-06	0	5.240	5.230	5.240	5.200	5.270	12,439,000	65,087,881	5.2326	3.117	3.111	3.117	3.093	3.135	20,912,874	3.1123	1.35%
2013-05-03	0	5.170	5.160	5.170	5.130	5.260	15,076,000	78,364,230	5.1979	3.075	3.069	3.075	3.051	3.129	25,346,289	3.0917	-0.77%
2013-05-02	0	5.210	5.210	5.220	5.020	5.240	19,380,000	99,632,000	5.1410	3.099	3.099	3.105	2.986	3.117	32,582,321	3.0579	1.96%
2013-04-30	0	5.110	5.090	5.130	5.000	5.130	10,596,000	54,030,135	5.0991	3.039	3.028	3.051	2.974	3.051	17,814,359	3.0330	2.00%
2013-04-29	0	5.010	5.010	5.020	4.980	5.150	15,125,000	76,277,055	5.0431	2.980	2.980	2.986	2.962	3.063	25,428,669	2.9996	-2.53%
2013-04-26	0	5.140	5.140	5.150	5.130	5.200	8,487,000	43,763,765	5.1566	3.057	3.057	3.063	3.051	3.093	14,268,636	3.0671	0.39%
2013-04-25	0	5.120	5.100	5.120	5.080	5.180	25,024,798	127,937,741	5.1124	3.045	3.033	3.045	3.022	3.081	42,072,550	3.0409	0.00%
2013-04-24	0	5.120	5.120	5.130	5.080	5.150	14,101,000	72,152,790	5.1169	3.045	3.045	3.051	3.022	3.063	23,707,085	3.0435	0.39%
2013-04-23	0	5.100	5.090	5.100	5.060	5.150	10,163,000	51,726,475	5.0897	3.033	3.028	3.033	3.010	3.063	17,086,385	3.0274	-1.16%
2013-04-22	0	5.160	5.150	5.170	5.120	5.210	10,669,005	55,024,235	5.1574	3.069	3.063	3.075	3.045	3.099	17,937,097	3.0676	0.39%
2013-04-19	0	5.140	5.130	5.150	5.030	5.170	16,165,897	83,054,266	5.1376	3.057	3.051	3.063	2.992	3.075	27,178,661	3.0559	1.38%
2013-04-18	0	5.070	5.070	5.090	5.020	5.160	12,542,000	63,603,560	5.0712	3.016	3.016	3.028	2.986	3.069	21,086,041	3.0164	0.00%
2013-04-17	0	5.070	5.070	5.080	5.060	5.240	11,366,127	58,183,843	5.1191	3.016	3.016	3.022	3.010	3.117	19,109,123	3.0448	-2.69%
2013-04-16	0	5.210	5.200	5.210	4.910	5.220	21,090,000	108,006,065	5.1212	3.099	3.093	3.099	2.920	3.105	35,457,232	3.0461	1.56%
2013-04-15	0	5.130	5.130	5.140	5.080	5.290	26,811,000	137,706,156	5.1362	3.051	3.051	3.057	3.022	3.146	45,075,574	3.0550	-2.29%
2013-04-12	0	5.250	5.230	5.250	5.200	5.520	25,819,000	137,665,290	5.3319	3.123	3.111	3.123	3.093	3.283	43,407,789	3.1714	-4.72%
2013-04-11	0	5.510	5.480	5.510	5.480	5.690	19,675,500	109,821,240	5.5816	3.277	3.260	3.277	3.260	3.384	33,079,126	3.3200	-1.43%
2013-04-10	0	5.590	5.580	5.590	5.360	5.630	19,178,000	106,295,595	5.5426	3.325	3.319	3.325	3.188	3.349	32,242,712	3.2967	3.71%
2013-04-09	0	5.390	5.390	5.400	5.260	5.400	12,909,000	68,937,725	5.3403	3.206	3.206	3.212	3.129	3.212	21,703,054	3.1764	2.47%
2013-04-08	0	5.260	5.260	5.270	5.100	5.310	10,494,338	55,214,608	5.2614	3.129	3.129	3.135	3.033	3.158	17,643,441	3.1295	1.94%
2013-04-05	0	5.160	5.160	5.180	4.980	5.220	24,275,494	123,860,009	5.1023	3.069	3.069	3.081	2.962	3.105	40,812,794	3.0348	1.38%
2013-04-03	0	5.090	5.080	5.090	5.070	5.350	23,453,791	120,228,830	5.1262	3.028	3.022	3.028	3.016	3.182	39,431,319	3.0491	-4.86%
2013-04-02	0	5.350	5.320	5.350	5.300	5.390	38,302,322	204,579,713	5.3412	3.182	3.164	3.182	3.152	3.206	64,395,179	3.1769	-2.90%
2013-03-28	0	5.510	5.500	5.510	5.410	5.580	10,716,000	59,003,740	5.5061	3.277	3.271	3.277	3.218	3.319	18,016,107	3.2751	-0.72%
2013-03-27	0	5.550	5.520	5.560	5.390	5.590	14,273,000	78,386,204	5.4919	3.301	3.283	3.307	3.206	3.325	23,996,258	3.2666	2.59%
2013-03-26	0	5.410	5.400	5.420	5.280	5.490	19,127,000	102,631,227	5.3658	3.218	3.212	3.224	3.141	3.265	32,156,969	3.1916	-1.81%
2013-03-25	0	5.510	5.500	5.520	5.500	5.690	16,601,000	91,892,630	5.5354	3.277	3.271	3.283	3.271	3.384	27,910,171	3.2924	-3.16%
2013-03-22	0	5.690	5.690	5.700	5.600	5.700	6,160,278	34,869,247	5.6603	3.384	3.384	3.390	3.331	3.390	10,356,871	3.3668	0.53%
2013-03-21	0	5.660	5.660	5.670	5.620	5.720	7,576,000	42,932,665	5.6669	3.367	3.367	3.373	3.343	3.402	12,737,031	3.3707	-0.18%
2013-03-20	0	5.670	5.650	5.680	5.530	5.710	8,779,980	49,668,352	5.6570	3.373	3.361	3.378	3.289	3.396	14,761,204	3.3648	2.53%
2013-03-19	0	5.530	5.530	5.540	5.510	5.680	10,329,000	57,713,585	5.5875	3.289	3.289	3.295	3.277	3.378	17,365,469	3.3235	-1.43%
2013-03-18	0	5.610	5.610	5.620	5.500	5.690	12,173,000	68,395,485	5.6186	3.337	3.337	3.343	3.271	3.384	20,465,666	3.3420	-1.41%
2013-03-15	0	5.690	5.680	5.690	5.680	5.890	29,015,920	167,890,572	5.7862	3.384	3.378	3.384	3.378	3.503	48,782,561	3.4416	0.53%
2013-03-14	0	5.660	5.650	5.660	5.410	5.690	31,945,000	178,121,199	5.5759	3.367	3.361	3.367	3.218	3.384	53,707,031	3.3165	2.72%
2013-03-13	0	5.510	5.500	5.510	5.490	5.880	42,300,308	237,458,371	5.6136	3.277	3.271	3.277	3.265	3.497	71,116,730	3.3390	-6.45%
2013-03-12	0	5.890	5.870	5.900	5.850	6.170	35,974,000	214,360,854	5.9588	3.503	3.491	3.509	3.480	3.670	60,480,724	3.5443	-3.13%
2013-03-11	0	6.080	6.050	6.060	6.050	6.390	14,250,000	88,120,390	6.1839	3.616	3.599	3.604	3.599	3.801	23,957,589	3.6782	-3.49%
2013-03-08	0	6.300	6.300	6.310	6.160	6.310	9,226,500	57,767,795	6.2611	3.747	3.747	3.753	3.664	3.753	15,511,909	3.7241	2.27%
2013-03-07	0	6.160	6.170	6.190	6.120	6.290	11,288,000	70,387,725	6.2356	3.664	3.670	3.682	3.640	3.741	18,977,773	3.7090	0.33%
2013-03-06	0	6.140	6.130	6.140	6.130	6.360	16,087,401	99,887,229	6.2090	3.652	3.646	3.652	3.646	3.783	27,046,691	3.6931	-1.29%
2013-03-05	0	6.220	6.210	6.260	6.200	6.390	13,260,318	83,630,072	6.3068	3.700	3.694	3.723	3.688	3.801	22,293,702	3.7513	-0.16%
2013-03-04	0	6.230	6.210	6.240	6.130	6.310	6,412,184	39,668,188	6.1864	3.706	3.694	3.712	3.646	3.753	10,780,384	3.6797	-1.42%
2013-03-01	0	6.320	6.310	6.320	6.290	6.380	8,465,000	53,579,954	6.3296	3.759	3.753	3.759	3.741	3.795	14,231,649	3.7648	-0.47%
2013-02-28	0	6.350	6.320	6.380	6.180	6.400	10,186,696	64,492,278	6.3310	3.777	3.759	3.795	3.676	3.807	17,126,223	3.7657	3.76%
2013-02-27	0	6.120	6.120	6.150	6.110	6.240	6,116,000	37,628,007	6.1524	3.640	3.640	3.658	3.634	3.712	10,282,429	3.6594	0.66%
2013-02-26	0	6.080	6.070	6.080	6.010	6.240	11,488,867	70,363,737	6.1245	3.616	3.610	3.616	3.575	3.712	19,315,478	3.6429	-1.94%
2013-02-25	0	6.200	6.190	6.200	6.190	6.320	10,006,000	62,387,110	6.2350	3.688	3.682	3.688	3.682	3.759	16,822,431	3.7086	-0.32%
2013-02-22	0	6.220	6.220	6.230	6.200	6.470	23,894,000	150,139,953	6.2836	3.700	3.700	3.706	3.688	3.848	40,171,413	3.7375	-4.45%
2013-02-21	0	6.510	6.500	6.530	6.460	6.590	15,870,000	103,415,366	6.5164	3.872	3.866	3.884	3.842	3.920	26,681,189	3.8760	-0.91%
2013-02-20	0	6.570	6.540	6.560	6.470	6.600	7,494,000	48,864,263	6.5205	3.908	3.890	3.902	3.848	3.926	12,599,170	3.8784	1.55%
2013-02-19	0	6.470	6.470	6.480	6.460	6.630	15,232,000	99,813,723	6.5529	3.848	3.848	3.854	3.842	3.944	25,608,561	3.8977	-1.37%
2013-02-18	0	6.560	6.540	6.560	6.510	6.610	7,041,084	46,220,014	6.5643	3.902	3.890	3.902	3.872	3.932	11,837,712	3.9045	0.31%
2013-02-15	0	6.540	6.530	6.540	6.480	6.590	8,479,041	55,345,533	6.5273	3.890	3.884	3.890	3.854	3.920	14,255,255	3.8825	-0.46%
2013-02-14	0	6.570	6.560	6.570	6.520	6.640	11,753,059	77,192,127	6.5678	3.908	3.902	3.908	3.878	3.949	19,759,646	3.9066	0.31%
2013-02-08	0	6.550	6.550	6.560	6.450	6.610	13,912,901	91,155,443	6.5519	3.896	3.896	3.902	3.836	3.932	23,390,847	3.8971	0.77%
2013-02-07	0	6.500	6.500	6.510	6.500	6.640	13,597,852	89,002,298	6.5453	3.866	3.866	3.872	3.866	3.949	22,861,176	3.8932	-1.66%
2013-02-06	0	6.610	6.600	6.610	6.480	6.680	15,150,138	99,713,953	6.5817	3.932	3.926	3.932	3.854	3.973	25,470,932	3.9148	0.30%
2013-02-05	0	6.590	6.570	6.580	6.240	6.630	39,062,149	255,268,882	6.5349	3.920	3.908	3.914	3.712	3.944	65,672,626	3.8870	4.11%
2013-02-04	0	6.330	6.320	6.350	6.310	6.480	7,954,000	50,547,750	6.3550	3.765	3.759	3.777	3.753	3.854	13,372,538	3.7800	-1.25%
2013-02-01	0	6.410	6.390	6.400	6.240	6.430	11,577,474	73,405,132	6.3403	3.813	3.801	3.807	3.712	3.825	19,464,447	3.7712	0.31%
2013-01-31	0	6.390	6.370	6.390	6.330	6.480	11,100,530	71,037,662	6.3995	3.801	3.789	3.801	3.765	3.854	18,662,592	3.8064	-0.93%
2013-01-30	0	6.450	6.450	6.460	6.440	6.690	22,695,788	148,526,907	6.5442	3.836	3.836	3.842	3.831	3.979	38,156,938	3.8925	0.47%
2013-01-29	0	6.420	6.420	6.430	6.350	6.500	15,580,778	100,350,680	6.4407	3.819	3.819	3.825	3.777	3.866	26,194,939	3.8309	0.78%
2013-01-28	0	6.370	6.360	6.380	6.280	6.400	19,063,100	121,029,367	6.3489	3.789	3.783	3.795	3.735	3.807	32,049,538	3.7763	1.76%
2013-01-25	0	6.260	6.250	6.260	6.210	6.350	23,575,000	147,834,095	6.2708	3.723	3.718	3.723	3.694	3.777	39,635,099	3.7299	0.00%
2013-01-24	0	6.260	6.260	6.270	6.210	6.560	40,815,356	259,151,335	6.3494	3.723	3.723	3.729	3.694	3.902	68,620,178	3.7766	-4.28%
2013-01-23	0	6.540	6.530	6.540	6.480	6.760	20,945,356	137,806,627	6.5793	3.890	3.884	3.890	3.854	4.021	35,214,052	3.9134	-1.21%
2013-01-22	0	6.620	6.610	6.620	6.610	6.930	20,190,445	136,251,896	6.7483	3.938	3.932	3.938	3.932	4.122	33,944,869	4.0139	-3.22%
2013-01-21	0	6.840	6.830	6.850	6.820	6.960	11,800,141	80,938,448	6.8591	4.068	4.062	4.074	4.057	4.140	19,838,802	4.0798	-1.44%
2013-01-18	0	6.940	6.930	6.940	6.830	6.960	15,146,702	104,748,525	6.9156	4.128	4.122	4.128	4.062	4.140	25,465,155	4.1134	1.76%
2013-01-17	0	6.820	6.810	6.820	6.810	6.960	12,399,144	85,090,139	6.8626	4.057	4.051	4.057	4.051	4.140	20,845,867	4.0819	-1.30%
2013-01-16	0	6.910	6.900	6.910	6.890	6.980	7,304,786	50,498,384	6.9131	4.110	4.104	4.110	4.098	4.152	12,281,057	4.1119	-1.14%
2013-01-15	0	6.990	6.970	6.980	6.910	7.050	14,866,240	103,913,021	6.9899	4.158	4.146	4.152	4.110	4.193	24,993,633	4.1576	1.16%
2013-01-14	0	6.910	6.900	6.940	6.890	7.050	11,285,912	78,649,247	6.9688	4.110	4.104	4.128	4.098	4.193	18,974,263	4.1450	-0.14%
2013-01-11	0	6.920	6.910	6.920	6.870	7.080	12,262,229	84,930,808	6.9262	4.116	4.110	4.116	4.086	4.211	20,615,680	4.1197	-1.28%
2013-01-10	0	7.010	7.000	7.010	7.000	7.120	12,146,364	85,601,105	7.0475	4.170	4.164	4.170	4.164	4.235	20,420,884	4.1918	0.14%
2013-01-09	0	7.000	6.980	7.010	6.950	7.060	11,640,250	81,545,837	7.0055	4.164	4.152	4.170	4.134	4.199	19,569,988	4.1669	0.00%
2013-01-08	0	7.000	6.980	7.000	6.920	7.170	11,516,250	81,227,049	7.0533	4.164	4.152	4.164	4.116	4.265	19,361,515	4.1953	-1.27%
2013-01-07	0	7.090	7.090	7.100	7.040	7.180	15,594,216	110,535,552	7.0882	4.217	4.217	4.223	4.187	4.271	26,217,531	4.2161	-0.70%
2013-01-04	0	7.140	7.140	7.150	6.900	7.200	36,056,901	255,973,605	7.0992	4.247	4.247	4.253	4.104	4.283	60,620,100	4.2226	2.73%
2013-01-03	0	6.950	6.940	6.970	6.910	7.000	10,982,000	76,276,550	6.9456	4.134	4.128	4.146	4.110	4.164	18,463,315	4.1312	-0.57%
2013-01-02	0	6.990	6.990	7.000	6.810	7.010	16,809,355	116,809,647	6.9491	4.158	4.158	4.164	4.051	4.170	28,260,465	4.1333	3.40%
2012-12-31	0	6.760	6.740	6.770	6.730	6.860	5,332,000	36,180,889	6.7856	4.021	4.009	4.027	4.003	4.080	8,964,341	4.0361	-0.44%
2012-12-28	0	6.790	6.780	6.790	6.750	6.900	9,685,850	65,808,315	6.7943	4.039	4.033	4.039	4.015	4.104	16,284,184	4.0412	-0.15%
2012-12-27	0	6.800	6.800	6.810	6.800	6.960	10,462,271	71,805,959	6.8633	4.045	4.045	4.051	4.045	4.140	17,589,529	4.0823	-1.45%
2012-12-24	0	6.900	6.900	6.910	6.800	6.920	2,672,000	18,413,370	6.8912	4.104	4.104	4.110	4.045	4.116	4,492,258	4.0989	0.73%
2012-12-21	0	6.850	6.820	6.860	6.810	6.920	7,516,000	51,628,210	6.8691	4.074	4.057	4.080	4.051	4.116	12,636,157	4.0858	-0.58%
2012-12-20	0	6.890	6.870	6.880	6.780	6.960	10,967,450	75,082,552	6.8459	4.098	4.086	4.092	4.033	4.140	18,438,853	4.0720	-1.15%
2012-12-19	0	6.970	6.970	6.980	6.950	7.040	22,695,484	158,565,506	6.9867	4.146	4.146	4.152	4.134	4.187	38,156,427	4.1557	0.87%
2012-12-18	0	6.910	6.900	6.920	6.800	6.980	37,849,940	261,184,743	6.9005	4.110	4.104	4.116	4.045	4.152	63,634,619	4.1044	2.37%
2012-12-17	0	6.750	6.750	6.760	6.750	6.950	23,285,894	158,625,764	6.8121	4.015	4.015	4.021	4.015	4.134	39,149,044	4.0518	-1.32%
2012-12-14	0	6.840	6.830	6.840	6.700	6.920	27,411,000	187,226,375	6.8303	4.068	4.062	4.068	3.985	4.116	46,084,314	4.0627	1.63%
2012-12-13	0	6.730	6.730	6.740	6.710	7.030	24,676,300	169,371,000	6.8637	4.003	4.003	4.009	3.991	4.181	41,486,643	4.0825	-1.32%
2012-12-12	0	6.820	6.800	6.820	6.770	6.890	20,921,115	142,748,077	6.8232	4.057	4.045	4.057	4.027	4.098	35,173,297	4.0584	-0.29%
2012-12-11	0	6.840	6.830	6.840	6.810	7.160	16,539,000	114,651,845	6.9322	4.068	4.062	4.068	4.051	4.259	27,805,935	4.1233	-3.25%
2012-12-10	0	7.070	7.010	7.040	6.970	7.180	31,889,504	225,318,425	7.0656	4.205	4.170	4.187	4.146	4.271	53,613,729	4.2026	1.43%
2012-12-07	0	6.970	6.940	6.970	6.760	7.030	20,004,000	138,135,020	6.9054	4.146	4.128	4.146	4.021	4.181	33,631,412	4.1073	3.11%
2012-12-06	0	6.760	6.730	6.770	6.670	6.820	14,848,204	100,044,846	6.7378	4.021	4.003	4.027	3.967	4.057	24,963,310	4.0077	-1.46%
2012-12-05	0	6.860	6.840	6.850	6.560	6.860	24,336,500	164,987,221	6.7794	4.080	4.068	4.074	3.902	4.080	40,915,359	4.0324	4.26%
2012-12-04	0	6.580	6.570	6.600	6.430	6.640	20,046,000	130,256,436	6.4979	3.914	3.908	3.926	3.825	3.949	33,702,023	3.8649	1.39%
2012-12-03	0	6.490	6.460	6.520	6.450	6.630	11,933,098	77,723,468	6.5133	3.860	3.842	3.878	3.836	3.944	20,062,334	3.8741	-0.92%
2012-11-30	0	6.550	6.550	6.580	6.430	6.640	15,214,652	99,864,848	6.5637	3.896	3.896	3.914	3.825	3.949	25,579,395	3.9041	1.24%
2012-11-29	0	6.470	6.470	6.480	6.460	6.560	9,640,029	62,808,029	6.5153	3.848	3.848	3.854	3.842	3.902	16,207,148	3.8753	0.47%
2012-11-28	0	6.440	6.420	6.440	6.400	6.530	10,725,000	69,173,508	6.4497	3.831	3.819	3.831	3.807	3.884	18,031,238	3.8363	-0.62%
2012-11-27	0	6.480	6.480	6.520	6.460	6.760	14,324,000	94,081,637	6.5681	3.854	3.854	3.878	3.842	4.021	24,082,001	3.9067	-2.99%
2012-11-26	0	6.680	6.640	6.680	6.630	6.770	8,252,826	55,329,619	6.7043	3.973	3.949	3.973	3.944	4.027	13,874,934	3.9877	-0.45%
2012-11-23	0	6.710	6.690	6.700	6.550	6.730	7,311,000	48,658,793	6.6556	3.991	3.979	3.985	3.896	4.003	12,291,504	3.9587	1.67%
2012-11-22	0	6.600	6.590	6.600	6.350	6.600	25,307,000	163,779,513	6.4717	3.926	3.920	3.926	3.777	3.926	42,546,997	3.8494	3.45%
2012-11-21	0	6.380	6.370	6.390	6.330	6.570	16,266,000	104,131,930	6.4018	3.795	3.789	3.801	3.765	3.908	27,346,958	3.8078	-1.69%
2012-11-20	0	6.490	6.490	6.500	6.430	6.830	13,462,000	88,743,214	6.5921	3.860	3.860	3.866	3.825	4.062	22,632,777	3.9210	-4.42%
2012-11-19	0	6.790	6.780	6.790	6.570	6.800	13,947,000	93,484,625	6.7028	4.039	4.033	4.039	3.908	4.045	23,448,175	3.9869	2.57%
2012-11-16	0	6.620	6.590	6.600	6.530	6.710	11,043,000	73,047,680	6.6148	3.938	3.920	3.926	3.884	3.991	18,565,871	3.9345	0.15%
2012-11-15	0	6.610	6.610	6.620	6.560	6.760	14,149,000	94,155,536	6.6546	3.932	3.932	3.938	3.902	4.021	23,787,785	3.9581	-0.90%
2012-11-14	0	6.670	6.670	6.680	6.410	6.690	16,089,610	105,023,179	6.5274	3.967	3.967	3.973	3.813	3.979	27,050,405	3.8825	2.77%
2012-11-13	0	6.490	6.480	6.490	6.430	6.790	17,438,000	113,626,605	6.5160	3.860	3.854	3.860	3.825	4.039	29,317,364	3.8757	-4.56%
2012-11-12	0	6.800	6.780	6.800	6.490	6.860	22,406,000	150,132,775	6.7006	4.045	4.033	4.045	3.860	4.080	37,669,736	3.9855	4.45%
2012-11-09	0	6.510	6.490	6.510	6.320	6.520	22,988,000	148,327,283	6.4524	3.872	3.860	3.872	3.759	3.878	38,648,215	3.8379	2.52%
2012-11-08	0	6.350	6.330	6.350	6.150	6.410	15,274,810	96,801,313	6.3373	3.777	3.765	3.777	3.658	3.813	25,680,535	3.7694	0.32%
2012-11-07	0	6.330	6.310	6.330	6.190	6.430	15,074,500	95,154,320	6.3123	3.765	3.753	3.765	3.682	3.825	25,343,767	3.7545	-1.56%
2012-11-06	0	6.430	6.420	6.430	6.330	6.500	17,681,450	113,426,710	6.4150	3.825	3.819	3.825	3.765	3.866	29,726,661	3.8157	-0.46%
2012-11-05	0	6.460	6.450	6.460	6.300	6.480	24,268,130	155,976,981	6.4272	3.842	3.836	3.842	3.747	3.854	40,800,413	3.8229	2.22%
2012-11-02	0	6.320	6.300	6.320	6.270	6.420	44,246,502	280,264,728	6.3342	3.759	3.747	3.759	3.729	3.819	74,388,738	3.7676	1.44%
2012-11-01	0	6.230	6.230	6.250	5.980	6.270	30,207,951	185,584,750	6.1436	3.706	3.706	3.718	3.557	3.729	50,786,644	3.6542	3.49%
2012-10-31	0	6.020	6.020	6.030	5.620	6.030	48,796,860	289,049,002	5.9235	3.581	3.581	3.587	3.343	3.587	82,038,956	3.5233	7.12%
2012-10-30	0	5.620	5.610	5.620	5.530	5.640	7,135,000	39,950,230	5.5992	3.343	3.337	3.343	3.289	3.355	11,995,607	3.3304	0.54%
2012-10-29	0	5.590	5.590	5.600	5.340	5.610	11,539,500	63,889,825	5.5366	3.325	3.325	3.331	3.176	3.337	19,400,604	3.2932	4.49%
2012-10-26	0	5.350	5.340	5.350	5.340	5.590	20,252,000	109,523,432	5.4080	3.182	3.176	3.182	3.176	3.325	34,048,358	3.2167	-3.08%
2012-10-25	0	5.520	5.520	5.530	5.440	5.690	22,754,000	126,084,125	5.5412	3.283	3.283	3.289	3.236	3.384	38,254,806	3.2959	-2.47%
2012-10-24	0	5.660	5.650	5.660	5.600	5.740	14,110,490	80,284,587	5.6897	3.367	3.361	3.367	3.331	3.414	23,723,040	3.3842	-0.70%
2012-10-22	0	5.700	5.680	5.690	5.660	5.740	10,964,050	62,357,536	5.6875	3.390	3.378	3.384	3.367	3.414	18,433,137	3.3829	-1.04%
2012-10-19	0	5.760	5.760	5.770	5.650	5.780	19,555,800	111,669,917	5.7103	3.426	3.426	3.432	3.361	3.438	32,877,882	3.3965	0.00%
2012-10-18	0	5.760	5.750	5.760	5.690	5.820	18,818,943	108,671,210	5.7746	3.426	3.420	3.426	3.384	3.462	31,639,053	3.4347	0.52%
2012-10-17	0	5.730	5.720	5.730	5.600	5.740	21,133,500	119,807,803	5.6691	3.408	3.402	3.408	3.331	3.414	35,530,366	3.3720	2.87%
2012-10-16	0	5.570	5.540	5.570	5.500	5.600	10,890,000	60,563,500	5.5614	3.313	3.295	3.313	3.271	3.331	18,308,642	3.3079	1.09%
2012-10-15	0	5.510	5.490	5.510	5.490	5.700	12,592,500	70,191,990	5.5741	3.277	3.265	3.277	3.265	3.390	21,170,943	3.3155	-2.65%
2012-10-12	0	5.660	5.650	5.660	5.510	5.670	30,200,736	169,662,400	5.6178	3.367	3.361	3.367	3.277	3.373	50,774,514	3.3415	2.54%
2012-10-11	0	5.520	5.510	5.520	5.260	5.530	32,254,184	175,785,114	5.4500	3.283	3.277	3.283	3.129	3.289	54,226,841	3.2417	4.15%
2012-10-10	0	5.300	5.290	5.300	5.200	5.360	12,522,000	66,269,870	5.2923	3.152	3.146	3.152	3.093	3.188	21,052,416	3.1479	0.19%
2012-10-09	0	5.290	5.270	5.290	5.150	5.330	30,433,100	159,928,169	5.2551	3.146	3.135	3.146	3.063	3.170	51,165,173	3.1257	3.12%
2012-10-08	0	5.130	5.110	5.130	5.010	5.220	9,509,000	48,647,005	5.1159	3.051	3.039	3.051	2.980	3.105	15,986,857	3.0429	0.00%
2012-10-05	0	5.130	5.120	5.130	5.030	5.130	11,259,121	57,183,593	5.0789	3.051	3.045	3.051	2.992	3.051	18,929,221	3.0209	2.40%
2012-10-04	0	5.010	5.000	5.010	5.000	5.080	12,905,500	64,834,977	5.0238	2.980	2.974	2.980	2.974	3.022	21,697,170	2.9882	-0.79%
2012-10-03	0	5.050	5.040	5.060	5.000	5.140	11,898,790	60,202,978	5.0596	3.004	2.998	3.010	2.974	3.057	20,004,654	3.0094	-1.56%
2012-09-28	0	5.130	5.120	5.130	5.010	5.150	17,948,322	91,693,854	5.1088	3.051	3.045	3.051	2.980	3.063	30,175,335	3.0387	2.19%
2012-09-27	0	5.020	5.000	5.010	4.810	5.030	10,894,263	54,063,406	4.9626	2.986	2.974	2.980	2.861	2.992	18,315,809	2.9517	3.08%
2012-09-26	0	4.870	4.860	4.870	4.810	4.920	24,967,653	121,197,283	4.8542	2.897	2.891	2.897	2.861	2.926	41,976,475	2.8873	-2.01%
2012-09-25	0	4.970	4.960	4.970	4.960	5.060	14,960,992	74,736,694	4.9954	2.956	2.950	2.956	2.950	3.010	25,152,933	2.9713	-1.78%
2012-09-24	0	5.060	5.050	5.060	4.930	5.080	17,789,000	89,456,635	5.0288	3.010	3.004	3.010	2.932	3.022	29,907,478	2.9911	-0.39%
2012-09-21	0	5.080	5.060	5.070	5.060	5.170	25,531,000	130,671,460	5.1181	3.022	3.010	3.016	3.010	3.075	42,923,594	3.0443	0.20%
2012-09-20	0	5.070	5.070	5.080	5.030	5.380	37,422,000	191,388,780	5.1143	3.016	3.016	3.022	2.992	3.200	62,915,151	3.0420	-5.76%
2012-09-19	0	5.380	5.370	5.390	5.260	5.420	11,882,981	63,568,830	5.3496	3.200	3.194	3.206	3.129	3.224	19,978,076	3.1819	1.13%
2012-09-18	0	5.320	5.310	5.320	5.310	5.450	11,503,941	61,825,980	5.3743	3.164	3.158	3.164	3.158	3.242	19,340,821	3.1967	-3.10%
2012-09-17	0	5.490	5.480	5.490	5.470	5.720	12,496,874	70,049,150	5.6053	3.265	3.260	3.265	3.254	3.402	21,010,174	3.3341	-2.83%
2012-09-14	0	5.650	5.650	5.660	5.550	5.660	21,643,464	121,227,417	5.6011	3.361	3.361	3.367	3.301	3.367	36,387,735	3.3315	3.48%
2012-09-13	0	5.460	5.450	5.470	5.430	5.540	10,658,900	58,401,090	5.4791	3.248	3.242	3.254	3.230	3.295	17,920,109	3.2590	-0.55%
2012-09-12	0	5.490	5.490	5.500	5.470	5.540	15,186,000	83,466,465	5.4963	3.265	3.265	3.271	3.254	3.295	25,531,225	3.2692	0.92%
2012-09-11	0	5.440	5.450	5.460	5.400	5.540	18,517,000	101,223,677	5.4665	3.236	3.242	3.248	3.212	3.295	31,131,416	3.2515	-1.27%
2012-09-10	0	5.510	5.500	5.530	5.390	5.540	35,206,151	192,482,790	5.4673	3.277	3.271	3.289	3.206	3.295	59,189,790	3.2520	2.23%
2012-09-07	0	5.390	5.380	5.390	5.220	5.430	29,600,777	158,788,001	5.3643	3.206	3.200	3.206	3.105	3.230	49,765,843	3.1907	3.65%
2012-09-06	0	5.200	5.200	5.210	4.890	5.220	41,439,867	211,945,593	5.1145	3.093	3.093	3.099	2.909	3.105	69,670,127	3.0421	8.79%
2012-09-05	0	4.780	4.780	4.800	4.670	4.860	30,879,252	146,545,693	4.7458	2.843	2.843	2.855	2.778	2.891	51,915,259	2.8228	-0.83%
2012-09-04	0	4.820	4.820	4.840	4.800	5.230	50,750,566	250,019,001	4.9264	2.867	2.867	2.879	2.855	3.111	85,323,594	2.9302	-7.84%
2012-09-03	0	5.230	5.230	5.250	5.230	5.330	9,667,000	51,085,392	5.2845	3.111	3.111	3.123	3.111	3.170	16,252,492	3.1432	-0.57%
2012-08-31	0	5.260	5.250	5.260	5.230	5.400	11,642,000	61,315,688	5.2668	3.129	3.123	3.129	3.111	3.212	19,572,930	3.1327	-2.05%
2012-08-30	0	5.370	5.360	5.370	5.360	5.470	10,448,505	56,319,476	5.3902	3.194	3.188	3.194	3.188	3.254	17,566,385	3.2061	-0.19%
2012-08-29	0	5.380	5.360	5.370	5.360	5.500	7,482,491	40,426,556	5.4028	3.200	3.188	3.194	3.188	3.271	12,579,821	3.2136	-1.82%
2012-08-28	0	5.480	5.470	5.490	5.350	5.500	6,004,000	32,846,410	5.4708	3.260	3.254	3.265	3.182	3.271	10,094,131	3.2540	1.48%
2012-08-27	0	5.400	5.410	5.420	5.390	5.540	13,296,100	72,430,566	5.4475	3.212	3.218	3.224	3.206	3.295	22,353,860	3.2402	-2.17%
2012-08-24	0	5.520	5.510	5.530	5.490	5.680	19,116,000	106,486,445	5.5705	3.283	3.277	3.289	3.265	3.378	32,138,475	3.3134	-3.33%
2012-08-23	0	5.710	5.700	5.720	5.600	5.750	16,058,200	91,350,251	5.6887	3.396	3.390	3.402	3.331	3.420	26,997,597	3.3836	0.35%
2012-08-22	0	5.690	5.680	5.690	5.640	5.880	16,738,320	95,316,007	5.6945	3.384	3.378	3.384	3.355	3.497	28,141,038	3.3871	-3.23%
2012-08-21	0	5.880	5.880	5.890	5.760	5.900	13,425,000	78,453,960	5.8439	3.497	3.497	3.503	3.426	3.509	22,570,571	3.4759	0.86%
2012-08-20	0	5.830	5.830	5.840	5.800	5.870	16,708,000	97,503,785	5.8358	3.468	3.468	3.474	3.450	3.491	28,090,063	3.4711	-0.85%
2012-08-17	0	5.880	5.890	5.900	5.610	5.900	32,814,100	191,076,116	5.8230	3.497	3.503	3.509	3.337	3.509	55,168,191	3.4635	5.57%
2012-08-16	0	5.570	5.550	5.570	5.510	5.600	3,768,200	20,893,188	5.5446	3.313	3.301	3.313	3.277	3.331	6,335,227	3.2979	0.36%
2012-08-15	0	5.550	5.530	5.560	5.500	5.610	6,262,037	34,739,699	5.5477	3.301	3.289	3.307	3.271	3.337	10,527,952	3.2998	-1.07%
2012-08-14	0	5.610	5.610	5.630	5.560	5.640	6,220,000	34,897,890	5.6106	3.337	3.337	3.349	3.307	3.355	10,457,278	3.3372	-0.18%
2012-08-13	0	5.620	5.620	5.630	5.610	5.700	3,710,000	20,969,880	5.6523	3.343	3.343	3.349	3.337	3.390	6,237,379	3.3620	-0.35%
2012-08-10	0	5.640	5.620	5.640	5.560	5.650	6,160,000	34,673,004	5.6287	3.355	3.343	3.355	3.307	3.361	10,356,403	3.3480	0.89%
2012-08-09	0	5.590	5.610	5.620	5.560	5.640	14,276,000	79,889,814	5.5961	3.325	3.337	3.343	3.307	3.355	24,001,301	3.3286	0.18%
2012-08-08	0	5.580	5.570	5.580	5.550	5.770	18,203,600	101,861,818	5.5957	3.319	3.313	3.319	3.301	3.432	30,604,517	3.3283	-2.62%
2012-08-07	0	5.730	5.720	5.730	5.610	5.900	18,684,000	107,553,413	5.7564	3.408	3.402	3.408	3.337	3.509	31,412,182	3.4239	-2.88%
2012-08-06	0	5.900	5.890	5.900	5.830	5.930	8,256,167	48,472,644	5.8711	3.509	3.503	3.509	3.468	3.527	13,880,551	3.4921	1.37%
2012-08-03	0	5.820	5.820	5.830	5.800	5.900	5,487,001	32,017,452	5.8351	3.462	3.462	3.468	3.450	3.509	9,224,934	3.4708	-1.19%
2012-08-02	0	5.890	5.880	5.890	5.820	5.940	24,750,040	146,258,674	5.9094	3.503	3.497	3.503	3.462	3.533	41,610,617	3.5149	0.34%
2012-08-01	0	5.870	5.870	5.880	5.650	5.920	25,944,000	150,702,739	5.8088	3.491	3.491	3.497	3.361	3.521	43,617,943	3.4551	2.80%
2012-07-31	0	5.710	5.700	5.710	5.510	5.710	23,033,528	130,220,305	5.6535	3.396	3.390	3.396	3.277	3.396	38,724,758	3.3627	4.20%
2012-07-30	0	5.480	5.450	5.480	5.440	5.690	10,619,197	58,390,828	5.4986	3.260	3.242	3.260	3.236	3.384	17,853,359	3.2706	-2.14%
2012-07-27	0	5.600	5.580	5.600	5.560	5.650	11,373,266	63,716,089	5.6023	3.331	3.319	3.331	3.307	3.361	19,121,125	3.3322	1.08%
2012-07-26	0	5.540	5.540	5.550	5.450	5.580	21,089,792	116,086,945	5.5044	3.295	3.295	3.301	3.242	3.319	35,456,882	3.2740	0.18%
2012-07-25	0	5.530	5.520	5.540	5.520	5.850	15,337,345	86,959,410	5.6698	3.289	3.283	3.295	3.283	3.480	25,785,671	3.3724	-4.82%
2012-07-24	0	5.810	5.820	5.830	5.680	5.850	5,316,500	30,819,700	5.7970	3.456	3.462	3.468	3.378	3.480	8,938,282	3.4481	0.69%
2012-07-23	0	5.770	5.760	5.770	5.720	5.850	16,984,826	98,015,408	5.7708	3.432	3.426	3.432	3.402	3.480	28,555,473	3.4325	-2.20%
2012-07-20	0	5.900	5.890	5.900	5.760	5.930	27,676,700	162,257,209	5.8626	3.509	3.503	3.509	3.426	3.527	46,531,018	3.4871	2.79%
2012-07-19	0	5.740	5.730	5.740	5.620	5.760	25,923,550	147,196,562	5.6781	3.414	3.408	3.414	3.343	3.426	43,583,562	3.3773	2.87%
2012-07-18	0	5.580	5.560	5.580	5.520	5.640	8,636,143	48,075,426	5.5668	3.319	3.307	3.319	3.283	3.355	14,519,380	3.3111	0.00%
2012-07-17	0	5.580	5.570	5.590	5.440	5.640	14,043,200	78,454,943	5.5867	3.319	3.313	3.325	3.236	3.355	23,609,910	3.3230	2.39%
2012-07-16	0	5.450	5.440	5.450	5.430	5.620	9,527,000	52,455,890	5.5060	3.242	3.236	3.242	3.230	3.343	16,017,119	3.2750	-1.27%
2012-07-13	0	5.520	5.510	5.520	5.420	5.600	12,145,844	67,268,254	5.5384	3.283	3.277	3.283	3.224	3.331	20,420,010	3.2942	1.10%
2012-07-12	0	5.460	5.450	5.460	5.430	5.600	13,390,000	73,409,610	5.4824	3.248	3.242	3.248	3.230	3.331	22,511,728	3.2609	-2.67%
2012-07-11	0	5.610	5.610	5.620	5.380	5.610	18,939,300	105,148,428	5.5519	3.337	3.337	3.343	3.200	3.337	31,841,401	3.3023	2.75%
2012-07-10	0	5.460	5.450	5.460	5.320	5.460	11,802,700	63,489,871	5.3793	3.248	3.242	3.248	3.164	3.248	19,843,104	3.1996	2.25%
2012-07-09	0	5.340	5.320	5.360	5.320	5.690	18,646,000	100,909,048	5.4118	3.176	3.164	3.188	3.164	3.384	31,348,295	3.2190	-5.49%
2012-07-06	0	5.650	5.630	5.650	5.600	5.740	19,015,074	107,211,133	5.6382	3.361	3.349	3.361	3.331	3.414	31,968,795	3.3536	-0.88%
2012-07-05	0	5.700	5.690	5.700	5.530	5.780	18,286,000	102,766,890	5.6200	3.390	3.384	3.390	3.289	3.438	30,743,051	3.3428	-1.21%
2012-07-04	0	5.770	5.750	5.770	5.730	5.950	10,998,200	63,516,307	5.7752	3.432	3.420	3.432	3.408	3.539	18,490,551	3.4351	-2.04%
2012-07-03	0	5.890	5.880	5.890	5.870	6.050	8,161,142	48,189,680	5.9048	3.503	3.497	3.503	3.491	3.599	13,720,792	3.5122	-1.67%
2012-06-29	0	5.990	5.960	5.980	5.900	6.000	16,164,936	96,258,955	5.9548	3.563	3.545	3.557	3.509	3.569	27,177,045	3.5419	1.53%
2012-06-28	0	5.900	5.890	5.910	5.790	5.910	11,870,667	69,759,196	5.8766	3.509	3.503	3.515	3.444	3.515	19,957,373	3.4954	1.37%
2012-06-27	0	5.820	5.820	5.830	5.740	5.860	7,937,943	46,149,954	5.8138	3.462	3.462	3.468	3.414	3.486	13,345,542	3.4581	1.22%
2012-06-26	0	5.750	5.740	5.750	5.620	5.760	8,722,000	49,769,012	5.7061	3.420	3.414	3.420	3.343	3.426	14,663,726	3.3940	1.41%
2012-06-25	0	5.670	5.660	5.680	5.650	5.790	7,141,700	40,755,501	5.7067	3.373	3.367	3.378	3.361	3.444	12,006,871	3.3943	-1.73%
2012-06-22	0	5.770	5.760	5.780	5.700	5.850	4,683,500	27,082,164	5.7825	3.432	3.426	3.438	3.390	3.480	7,874,061	3.4394	-1.54%
2012-06-21	0	5.860	5.860	5.870	5.740	5.940	7,005,977	40,909,460	5.8392	3.486	3.486	3.491	3.414	3.533	11,778,689	3.4732	-0.68%
2012-06-20	0	5.900	5.900	5.920	5.870	5.980	10,161,577	60,059,559	5.9105	3.509	3.509	3.521	3.491	3.557	17,083,992	3.5155	-0.34%
2012-06-19	0	5.920	5.920	5.930	5.850	5.940	13,666,978	80,545,447	5.8934	3.521	3.521	3.527	3.480	3.533	22,977,393	3.5054	1.37%
2012-06-18	0	5.840	5.840	5.850	5.800	5.910	16,473,000	96,460,755	5.8557	3.474	3.474	3.480	3.450	3.515	27,694,973	3.4830	2.46%
2012-06-15	0	5.700	5.660	5.730	5.580	5.740	12,221,000	69,174,596	5.6603	3.390	3.367	3.408	3.319	3.414	20,546,365	3.3668	2.33%
2012-06-14	0	5.570	5.570	5.580	5.550	5.770	11,913,400	66,921,190	5.6173	3.313	3.313	3.319	3.301	3.432	20,029,217	3.3412	-2.96%
2012-06-13	0	5.740	5.730	5.740	5.700	5.810	6,051,586	34,743,894	5.7413	3.414	3.408	3.414	3.390	3.456	10,174,134	3.4149	0.70%
2012-06-12	0	5.700	5.690	5.700	5.660	5.810	10,686,056	61,122,060	5.7198	3.390	3.384	3.390	3.367	3.456	17,965,764	3.4021	-2.06%
2012-06-11	0	5.820	5.820	5.840	5.780	5.890	7,068,131	41,146,406	5.8214	3.462	3.462	3.474	3.438	3.503	11,883,184	3.4626	2.11%
2012-06-08	0	5.700	5.690	5.700	5.610	5.800	10,807,200	61,712,995	5.7104	3.390	3.384	3.390	3.337	3.450	18,169,436	3.3965	1.97%
2012-06-07	0	5.590	5.570	5.610	5.560	5.730	8,442,000	47,781,116	5.6599	3.325	3.313	3.337	3.307	3.408	14,192,980	3.3665	0.36%
2012-06-06	0	5.570	5.570	5.590	5.560	5.690	7,532,748	42,332,492	5.6198	3.313	3.313	3.325	3.307	3.384	12,664,315	3.3427	0.54%
2012-06-05	0	5.540	5.500	5.540	5.450	5.600	10,268,400	56,596,700	5.5117	3.295	3.271	3.295	3.242	3.331	17,263,587	3.2784	1.09%
2012-06-04	0	5.480	5.440	5.450	5.450	5.610	18,104,934	99,505,086	5.4960	3.260	3.236	3.242	3.242	3.337	30,438,637	3.2690	-4.53%
2012-06-01	0	5.740	5.710	5.740	5.610	5.940	13,415,553	77,849,589	5.8029	3.414	3.396	3.414	3.337	3.533	22,554,688	3.4516	-0.17%
2012-05-31	0	5.970	5.970	6.010	5.910	6.100	23,330,322	139,296,208	5.9706	3.420	3.420	3.443	3.386	3.494	40,727,249	3.4202	-3.24%
2012-05-30	0	6.170	6.170	6.190	6.140	6.250	11,228,300	69,339,906	6.1755	3.534	3.534	3.546	3.517	3.580	19,601,006	3.5376	-1.91%
2012-05-29	0	6.290	6.280	6.290	6.020	6.300	15,231,710	94,842,310	6.2266	3.603	3.597	3.603	3.449	3.609	26,589,674	3.5669	2.78%
2012-05-28	0	6.120	6.100	6.110	5.910	6.160	8,275,000	50,234,085	6.0706	3.506	3.494	3.500	3.386	3.529	14,445,492	3.4775	1.32%
2012-05-25	0	6.040	6.010	6.050	5.910	6.150	15,611,954	93,892,179	6.0141	3.460	3.443	3.466	3.386	3.523	27,253,458	3.4451	-0.66%
2012-05-24	0	6.080	6.080	6.110	6.060	6.270	20,072,043	123,113,605	6.1336	3.483	3.483	3.500	3.471	3.592	35,039,341	3.5136	-1.62%
2012-05-23	0	6.180	6.160	6.180	6.000	6.200	19,403,500	118,349,430	6.0994	3.540	3.529	3.540	3.437	3.552	33,872,279	3.4940	0.49%
2012-05-22	0	6.150	6.130	6.160	5.920	6.170	39,020,939	236,783,736	6.0681	3.523	3.512	3.529	3.391	3.534	68,118,027	3.4761	6.22%
2012-05-21	0	5.790	5.780	5.790	5.450	5.870	23,249,000	133,170,835	5.7280	3.317	3.311	3.317	3.122	3.363	40,585,287	3.2813	6.83%
2012-05-18	0	5.420	5.430	5.440	5.250	5.490	9,511,000	50,920,620	5.3539	3.105	3.111	3.116	3.007	3.145	16,603,151	3.0669	-0.18%
2012-05-17	0	5.430	5.440	5.470	5.380	5.640	15,703,000	86,528,870	5.5103	3.111	3.116	3.133	3.082	3.231	27,412,395	3.1566	0.37%
2012-05-16	0	5.410	5.400	5.420	5.390	5.670	13,132,000	71,841,822	5.4707	3.099	3.093	3.105	3.088	3.248	22,924,254	3.1339	-5.75%
2012-05-15	0	5.740	5.730	5.750	5.430	5.780	16,855,240	94,019,472	5.5781	3.288	3.282	3.294	3.111	3.311	29,423,836	3.1954	1.77%
2012-05-14	0	5.640	5.610	5.640	5.600	5.780	16,098,904	91,277,061	5.6698	3.231	3.214	3.231	3.208	3.311	28,103,516	3.2479	-1.40%
2012-05-11	0	5.720	5.690	5.720	5.630	5.750	12,022,000	68,414,545	5.6908	3.277	3.259	3.277	3.225	3.294	20,986,551	3.2599	-0.52%
2012-05-10	0	5.750	5.740	5.750	5.580	5.780	12,005,000	68,001,888	5.6645	3.294	3.288	3.294	3.196	3.311	20,956,874	3.2448	-0.52%
2012-05-09	0	5.780	5.780	5.790	5.640	5.900	18,716,000	107,547,175	5.7463	3.311	3.311	3.317	3.231	3.380	32,672,125	3.2917	-3.83%
2012-05-08	0	6.010	6.000	6.010	5.920	6.020	11,373,800	68,163,295	5.9930	3.443	3.437	3.443	3.391	3.449	19,855,002	3.4331	1.69%
2012-05-07	0	5.910	5.890	5.930	5.890	6.040	14,082,732	83,778,061	5.9490	3.386	3.374	3.397	3.374	3.460	24,583,927	3.4078	-3.90%
2012-05-04	0	6.150	6.150	6.170	6.100	6.190	9,576,280	58,731,096	6.1330	3.523	3.523	3.534	3.494	3.546	16,717,109	3.5132	-0.49%
2012-05-03	0	6.180	6.170	6.180	6.110	6.230	17,036,000	104,831,991	6.1536	3.540	3.534	3.540	3.500	3.569	29,739,385	3.5250	-0.48%
2012-05-02	0	6.210	6.200	6.210	6.140	6.330	22,990,630	142,685,020	6.2062	3.557	3.552	3.557	3.517	3.626	40,134,256	3.5552	-0.80%
2012-04-30	0	6.260	6.260	6.270	6.110	6.310	17,133,195	106,421,106	6.2114	3.586	3.586	3.592	3.500	3.615	29,909,056	3.5582	1.95%
2012-04-27	0	6.140	6.130	6.140	6.120	6.300	24,708,200	153,513,329	6.2131	3.517	3.512	3.517	3.506	3.609	43,132,582	3.5591	-3.00%
2012-04-26	0	6.330	6.330	6.340	6.010	6.350	52,312,000	324,377,360	6.2008	3.626	3.626	3.632	3.443	3.638	91,319,951	3.5521	7.11%
2012-04-25	0	5.910	5.900	5.910	5.890	5.970	7,468,000	44,278,103	5.9290	3.386	3.380	3.386	3.374	3.420	13,036,729	3.3964	0.68%
2012-04-24	0	5.870	5.860	5.870	5.720	5.960	7,944,484	46,344,968	5.8336	3.363	3.357	3.363	3.277	3.414	13,868,518	3.3417	0.17%
2012-04-23	0	5.860	5.840	5.860	5.800	6.000	15,092,000	89,353,948	5.9206	3.357	3.345	3.357	3.322	3.437	26,345,785	3.3916	0.51%
2012-04-20	0	5.830	5.820	5.830	5.800	5.970	11,331,143	66,570,171	5.8750	3.340	3.334	3.340	3.322	3.420	19,780,536	3.3654	-0.34%
2012-04-19	0	5.850	5.830	5.840	5.760	5.970	12,955,550	75,758,291	5.8476	3.351	3.340	3.345	3.300	3.420	22,616,229	3.3497	-1.18%
2012-04-18	0	5.920	5.910	5.920	5.680	5.970	40,075,090	234,318,486	5.8470	3.391	3.386	3.391	3.254	3.420	69,958,236	3.3494	5.71%
2012-04-17	0	5.600	5.630	5.640	5.550	5.740	13,018,000	73,540,920	5.6492	3.208	3.225	3.231	3.179	3.288	22,725,247	3.2361	-0.36%
2012-04-16	0	5.620	5.610	5.620	5.430	5.640	11,934,643	66,229,036	5.5493	3.219	3.214	3.219	3.111	3.231	20,834,054	3.1789	2.18%
2012-04-13	0	5.500	5.510	5.520	5.370	5.540	11,798,000	64,821,858	5.4943	3.151	3.156	3.162	3.076	3.174	20,595,519	3.1474	2.04%
2012-04-12	0	5.390	5.360	5.400	5.210	5.400	7,819,273	41,822,046	5.3486	3.088	3.070	3.093	2.985	3.093	13,649,939	3.0639	2.67%
2012-04-11	0	5.250	5.230	5.270	5.180	5.270	5,184,995	27,148,955	5.2361	3.007	2.996	3.019	2.967	3.019	9,051,336	2.9994	-0.76%
2012-04-10	0	5.290	5.280	5.320	5.270	5.420	8,651,000	46,010,690	5.3185	3.030	3.025	3.048	3.019	3.105	15,101,868	3.0467	-2.94%
2012-04-05	0	5.450	5.440	5.460	5.260	5.500	11,654,559	63,371,498	5.4375	3.122	3.116	3.128	3.013	3.151	20,345,117	3.1148	0.37%
2012-04-03	0	5.430	5.420	5.430	5.230	5.500	15,798,600	84,878,188	5.3725	3.111	3.105	3.111	2.996	3.151	27,579,282	3.0776	3.23%
2012-04-02	0	5.260	5.230	5.260	5.130	5.390	9,472,000	49,995,925	5.2783	3.013	2.996	3.013	2.939	3.088	16,535,070	3.0236	-0.75%
2012-03-30	0	5.300	5.300	5.310	5.170	5.320	12,027,100	63,201,553	5.2549	3.036	3.036	3.042	2.962	3.048	20,995,454	3.0102	2.51%
2012-03-29	0	5.170	5.170	5.220	5.130	5.300	9,169,660	47,567,063	5.1874	2.962	2.962	2.990	2.939	3.036	16,007,281	2.9716	-2.82%
2012-03-28	0	5.320	5.280	5.320	5.250	5.380	10,050,900	53,384,718	5.3114	3.048	3.025	3.048	3.007	3.082	17,545,643	3.0426	-1.30%
2012-03-27	0	5.390	5.370	5.400	5.200	5.400	8,074,400	43,039,149	5.3303	3.088	3.076	3.093	2.979	3.093	14,095,309	3.0534	4.46%
2012-03-26	0	5.160	5.160	5.180	5.140	5.270	8,475,000	44,012,499	5.1932	2.956	2.956	2.967	2.944	3.019	14,794,628	2.9749	-0.58%
2012-03-23	0	5.190	5.170	5.200	5.070	5.220	13,185,077	67,942,662	5.1530	2.973	2.962	2.979	2.904	2.990	23,016,910	2.9519	0.00%
2012-03-22	0	5.190	5.190	5.210	5.050	5.250	13,940,000	72,443,694	5.1968	2.973	2.973	2.985	2.893	3.007	24,334,763	2.9770	2.17%
2012-03-21	0	5.080	5.070	5.080	4.990	5.190	11,124,000	56,614,795	5.0894	2.910	2.904	2.910	2.858	2.973	19,418,931	2.9154	0.40%
2012-03-20	0	5.060	5.050	5.060	5.040	5.300	18,431,000	94,542,920	5.1296	2.899	2.893	2.899	2.887	3.036	32,174,606	2.9384	-3.98%
2012-03-19	0	5.270	5.270	5.280	5.250	5.420	11,216,000	59,600,033	5.3138	3.019	3.019	3.025	3.007	3.105	19,579,534	3.0440	-0.94%
2012-03-16	0	5.320	5.320	5.330	5.300	5.430	6,342,298	33,910,927	5.3468	3.048	3.048	3.053	3.036	3.111	11,071,615	3.0629	-1.12%
2012-03-15	0	5.380	5.380	5.390	5.350	5.580	5,786,800	31,417,509	5.4292	3.082	3.082	3.088	3.065	3.196	10,101,894	3.1101	-1.65%
2012-03-14	0	5.470	5.470	5.480	5.440	5.620	10,740,000	59,477,007	5.5379	3.133	3.133	3.139	3.116	3.219	18,748,591	3.1723	-0.55%
2012-03-13	0	5.500	5.500	5.510	5.430	5.550	8,363,000	45,896,711	5.4881	3.151	3.151	3.156	3.111	3.179	14,599,112	3.1438	1.48%
2012-03-12	0	5.420	5.400	5.420	5.290	5.750	28,673,194	154,575,297	5.3909	3.105	3.093	3.105	3.030	3.294	50,054,188	3.0882	-4.07%
2012-03-09	0	5.650	5.640	5.650	5.550	5.720	10,202,300	57,495,626	5.6356	3.237	3.231	3.237	3.179	3.277	17,809,939	3.2283	2.36%
2012-03-08	0	5.520	5.500	5.510	5.450	5.610	12,078,001	66,718,478	5.5240	3.162	3.151	3.156	3.122	3.214	21,084,311	3.1644	2.41%
2012-03-07	0	5.390	5.390	5.400	5.300	5.470	25,797,407	138,880,385	5.3835	3.088	3.088	3.093	3.036	3.133	45,033,987	3.0839	-1.82%
2012-03-06	0	5.490	5.480	5.490	5.480	5.770	15,454,262	86,017,302	5.5659	3.145	3.139	3.145	3.139	3.305	26,978,178	3.1884	-4.85%
2012-03-05	0	5.770	5.750	5.760	5.750	6.080	21,250,000	123,963,329	5.8336	3.305	3.294	3.300	3.294	3.483	37,095,675	3.3417	-4.79%
2012-03-02	0	6.060	6.060	6.070	5.950	6.090	9,451,000	56,915,580	6.0222	3.471	3.471	3.477	3.408	3.489	16,498,411	3.4498	2.36%
2012-03-01	0	5.920	5.920	5.930	5.900	6.050	10,617,100	63,532,244	5.9840	3.391	3.391	3.397	3.380	3.466	18,534,047	3.4279	-2.79%
2012-02-29	0	6.090	6.050	6.090	5.880	6.110	17,318,000	104,265,775	6.0207	3.489	3.466	3.489	3.368	3.500	30,231,666	3.4489	1.84%
2012-02-28	0	5.980	5.980	5.990	5.850	6.050	12,876,900	76,440,980	5.9363	3.426	3.426	3.431	3.351	3.466	22,478,932	3.4006	0.34%
2012-02-27	0	5.960	5.960	5.980	5.940	6.250	15,587,400	95,355,605	6.1175	3.414	3.414	3.426	3.403	3.580	27,210,594	3.5044	-2.30%
2012-02-24	0	6.100	6.090	6.100	5.790	6.120	23,110,300	139,011,003	6.0151	3.494	3.489	3.494	3.317	3.506	40,343,161	3.4457	5.17%
2012-02-23	0	5.800	5.790	5.800	5.760	5.980	15,881,695	92,493,941	5.8239	3.322	3.317	3.322	3.300	3.426	27,724,339	3.3362	-3.81%
2012-02-22	0	6.030	6.020	6.030	5.900	6.080	9,409,000	56,254,900	5.9788	3.454	3.449	3.454	3.380	3.483	16,425,092	3.4249	0.67%
2012-02-21	0	5.990	5.970	6.000	5.850	6.030	7,789,500	46,193,900	5.9303	3.431	3.420	3.437	3.351	3.454	13,597,965	3.3971	1.01%
2012-02-20	0	5.930	5.910	5.930	5.900	6.190	22,348,820	135,733,555	6.0734	3.397	3.386	3.397	3.380	3.546	39,013,862	3.4791	-1.33%
2012-02-17	0	6.010	5.980	6.010	5.900	6.100	30,758,020	184,014,056	5.9826	3.443	3.426	3.443	3.380	3.494	53,693,624	3.4271	1.18%
2012-02-16	0	5.940	5.920	5.940	5.570	5.980	30,412,700	176,603,143	5.8069	3.403	3.391	3.403	3.191	3.426	53,090,806	3.3264	4.39%
2012-02-15	0	5.690	5.660	5.690	5.310	5.700	29,877,000	165,882,120	5.5522	3.259	3.242	3.259	3.042	3.265	52,155,646	3.1805	5.76%
2012-02-14	0	5.380	5.370	5.390	5.360	5.550	13,352,265	72,146,489	5.4033	3.082	3.076	3.088	3.070	3.179	23,308,766	3.0953	-1.10%
2012-02-13	0	5.440	5.430	5.440	5.360	5.610	21,047,600	115,281,040	5.4772	3.116	3.111	3.116	3.070	3.214	36,742,350	3.1376	-1.81%
2012-02-10	0	5.540	5.570	5.580	5.410	5.790	21,023,265	117,206,350	5.5751	3.174	3.191	3.196	3.099	3.317	36,699,869	3.1936	-4.48%
2012-02-09	0	5.800	5.780	5.790	5.660	5.850	19,541,600	113,093,298	5.7873	3.322	3.311	3.317	3.242	3.351	34,113,357	3.3152	0.52%
2012-02-08	0	5.770	5.770	5.780	5.500	5.790	14,196,000	81,191,380	5.7193	3.305	3.305	3.311	3.151	3.317	24,781,657	3.2763	2.67%
2012-02-07	0	5.620	5.600	5.620	5.530	5.770	10,084,682	56,452,874	5.5979	3.219	3.208	3.219	3.168	3.305	17,604,616	3.2067	-1.92%
2012-02-06	0	5.730	5.720	5.730	5.550	5.780	31,729,180	179,889,876	5.6695	3.282	3.277	3.282	3.179	3.311	55,388,958	3.2478	4.56%
2012-02-03	0	5.480	5.470	5.480	5.390	5.530	9,602,623	52,513,138	5.4686	3.139	3.133	3.139	3.088	3.168	16,763,096	3.1327	-0.36%
2012-02-02	0	5.500	5.480	5.510	5.260	5.510	18,625,100	100,825,998	5.4134	3.151	3.139	3.156	3.013	3.156	32,513,443	3.1011	5.57%
2012-02-01	0	5.210	5.200	5.210	5.080	5.250	8,283,203	42,908,817	5.1802	2.985	2.979	2.985	2.910	3.007	14,459,812	2.9675	1.96%
2012-01-31	0	5.110	5.110	5.120	5.030	5.350	27,048,000	139,049,535	5.1408	2.927	2.927	2.933	2.881	3.065	47,217,121	2.9449	-2.29%
2012-01-30	0	5.230	5.200	5.220	5.150	5.520	11,814,800	62,408,825	5.2823	2.996	2.979	2.990	2.950	3.162	20,624,846	3.0259	-5.42%
2012-01-27	0	5.530	5.530	5.540	5.380	5.540	20,473,362	112,301,262	5.4852	3.168	3.168	3.174	3.082	3.174	35,739,915	3.1422	0.73%
2012-01-26	0	5.490	5.480	5.490	5.160	5.530	31,653,005	168,981,640	5.3386	3.145	3.139	3.145	2.956	3.168	55,255,981	3.0582	6.19%
2012-01-20	0	5.170	5.150	5.170	5.080	5.190	18,293,000	93,685,638	5.1214	2.962	2.950	2.962	2.910	2.973	31,933,703	2.9338	1.37%
2012-01-19	0	5.100	5.090	5.100	4.950	5.160	20,620,714	105,153,567	5.0994	2.921	2.916	2.921	2.836	2.956	35,997,144	2.9212	2.20%
2012-01-18	0	4.990	4.980	4.990	4.800	5.010	26,220,000	129,701,695	4.9467	2.858	2.853	2.858	2.750	2.870	45,771,699	2.8337	3.96%
2012-01-17	0	4.800	4.780	4.800	4.620	4.800	11,327,100	53,639,399	4.7355	2.750	2.738	2.750	2.647	2.750	19,773,479	2.7127	3.90%
2012-01-16	0	4.620	4.610	4.620	4.480	4.650	11,755,000	53,837,845	4.5800	2.647	2.641	2.647	2.566	2.664	20,520,455	2.6236	0.22%
2012-01-13	0	4.610	4.600	4.610	4.550	4.700	25,314,800	117,242,587	4.6314	2.641	2.635	2.641	2.606	2.692	44,191,510	2.6531	0.00%
2012-01-12	0	4.610	4.600	4.640	4.510	4.730	16,670,280	76,965,684	4.6169	2.641	2.635	2.658	2.584	2.710	29,100,955	2.6448	1.32%
2012-01-11	0	4.550	4.540	4.550	4.410	4.560	12,618,800	56,755,469	4.4977	2.606	2.601	2.606	2.526	2.612	22,028,372	2.5765	2.25%
2012-01-10	0	4.450	4.440	4.450	4.260	4.460	12,665,500	55,656,361	4.3943	2.549	2.543	2.549	2.440	2.555	22,109,895	2.5173	3.49%
2012-01-09	0	4.300	4.300	4.320	4.050	4.320	13,392,000	56,219,009	4.1980	2.463	2.463	2.475	2.320	2.475	23,378,131	2.4048	4.12%
2012-01-06	0	4.130	4.130	4.150	4.090	4.310	13,658,800	56,807,985	4.1591	2.366	2.366	2.377	2.343	2.469	23,843,878	2.3825	-3.95%
2012-01-05	0	4.300	4.290	4.300	4.240	4.440	25,485,355	110,251,231	4.3261	2.463	2.457	2.463	2.429	2.543	44,489,245	2.4782	1.90%
2012-01-04	0	4.220	4.220	4.230	4.170	4.540	25,416,091	108,654,899	4.2750	2.417	2.417	2.423	2.389	2.601	44,368,332	2.4489	-6.22%
2012-01-03	0	4.500	4.490	4.500	4.460	4.550	7,174,402	32,241,103	4.4939	2.578	2.572	2.578	2.555	2.606	12,524,202	2.5743	1.35%
2011-12-30	0	4.440	4.430	4.440	4.400	4.500	14,288,902	63,298,250	4.4299	2.543	2.538	2.543	2.521	2.578	24,943,834	2.5376	0.23%
2011-12-29	0	4.430	4.430	4.440	4.400	4.560	31,898,481	142,889,975	4.4795	2.538	2.538	2.543	2.521	2.612	55,684,503	2.5661	-2.85%
2011-12-28	0	4.560	4.550	4.560	4.520	5.000	62,797,201	294,175,564	4.6845	2.612	2.606	2.612	2.589	2.864	109,623,744	2.6835	-11.63%
2011-12-23	0	5.160	5.150	5.160	5.150	5.290	19,070,000	99,322,890	5.2083	2.956	2.950	2.956	2.950	3.030	33,290,095	2.9836	-0.58%
2011-12-22	0	5.190	5.180	5.190	5.080	5.210	10,552,896	54,623,514	5.1762	2.973	2.967	2.973	2.910	2.985	18,421,967	2.9651	0.00%
2011-12-21	0	5.190	5.190	5.200	5.160	5.220	12,537,557	65,132,801	5.1950	2.973	2.973	2.979	2.956	2.990	21,886,548	2.9759	2.57%
2011-12-20	0	5.060	5.060	5.080	5.000	5.170	12,765,700	65,108,537	5.1003	2.899	2.899	2.910	2.864	2.962	22,284,812	2.9217	0.60%
2011-12-19	0	5.030	5.030	5.050	4.990	5.210	15,913,000	80,444,540	5.0553	2.881	2.881	2.893	2.858	2.985	27,778,987	2.8959	-6.33%
2011-12-16	0	5.370	5.360	5.370	4.830	5.500	12,770,368	64,963,662	5.0871	3.076	3.070	3.076	2.767	3.151	22,292,961	2.9141	11.18%
2011-12-15	0	4.830	4.820	4.830	4.800	4.990	8,915,240	43,471,395	4.8761	2.767	2.761	2.767	2.750	2.858	15,563,146	2.7932	-3.40%
2011-12-14	0	5.000	4.970	4.990	4.960	5.070	8,898,000	44,509,130	5.0021	2.864	2.847	2.858	2.841	2.904	15,533,050	2.8654	-0.99%
2011-12-13	0	5.050	5.040	5.050	4.950	5.140	11,395,681	57,292,928	5.0276	2.893	2.887	2.893	2.836	2.944	19,893,199	2.8800	-0.98%
2011-12-12	0	5.100	5.100	5.130	5.060	5.290	8,427,000	43,354,937	5.1448	2.921	2.921	2.939	2.899	3.030	14,710,835	2.9471	-0.58%
2011-12-09	0	5.130	5.130	5.140	5.000	5.210	14,675,835	75,511,450	5.1453	2.939	2.939	2.944	2.864	2.985	25,619,294	2.9474	-1.35%
2011-12-08	0	5.200	5.190	5.200	5.180	5.320	8,581,600	44,748,727	5.2145	2.979	2.973	2.979	2.967	3.048	14,980,717	2.9871	-2.26%
2011-12-07	0	5.320	5.290	5.310	5.170	5.320	20,420,500	107,443,548	5.2616	3.048	3.030	3.042	2.962	3.048	35,647,635	3.0140	1.53%
2011-12-06	0	5.240	5.240	5.250	5.190	5.360	22,035,000	116,085,784	5.2682	3.002	3.002	3.007	2.973	3.070	38,466,033	3.0179	-0.57%
2011-12-05	0	5.270	5.270	5.290	5.120	5.300	12,445,900	65,137,694	5.2337	3.019	3.019	3.030	2.933	3.036	21,726,544	2.9981	1.74%
2011-12-02	0	5.180	5.180	5.190	5.040	5.320	16,221,000	83,999,707	5.1785	2.967	2.967	2.973	2.887	3.048	28,316,656	2.9664	0.00%
2011-12-01	0	5.180	5.160	5.180	4.920	5.180	45,813,890	232,100,793	5.0662	2.967	2.956	2.967	2.818	2.967	79,976,338	2.9021	10.68%
2011-11-30	0	4.680	4.660	4.690	4.650	4.860	9,876,150	46,613,984	4.7199	2.681	2.669	2.687	2.664	2.784	17,240,586	2.7037	-2.50%
2011-11-29	0	4.800	4.780	4.790	4.690	4.880	8,474,000	40,749,294	4.8087	2.750	2.738	2.744	2.687	2.795	14,792,882	2.7547	2.13%
2011-11-28	0	4.700	4.680	4.700	4.620	4.720	4,442,893	20,843,427	4.6914	2.692	2.681	2.692	2.647	2.704	7,755,864	2.6874	3.30%
2011-11-25	0	4.550	4.550	4.560	4.500	4.700	9,572,000	43,754,410	4.5711	2.606	2.606	2.612	2.578	2.692	16,709,638	2.6185	-3.40%
2011-11-24	0	4.710	4.710	4.720	4.420	4.780	19,893,104	92,269,553	4.6383	2.698	2.698	2.704	2.532	2.738	34,726,970	2.6570	2.61%
2011-11-23	0	4.590	4.580	4.590	4.580	4.780	9,786,400	45,387,699	4.6378	2.629	2.624	2.629	2.624	2.738	17,083,911	2.6568	-4.97%
2011-11-22	0	4.830	4.830	4.840	4.560	4.850	13,363,346	63,283,463	4.7356	2.767	2.767	2.773	2.612	2.778	23,328,110	2.7128	3.87%
2011-11-21	0	4.650	4.650	4.660	4.630	4.750	18,272,000	85,104,373	4.6576	2.664	2.664	2.669	2.652	2.721	31,897,044	2.6681	-2.72%
2011-11-18	0	4.780	4.770	4.780	4.750	4.970	16,463,700	79,545,802	4.8316	2.738	2.732	2.738	2.721	2.847	28,740,333	2.7677	-3.04%
2011-11-17	0	4.930	4.930	4.960	4.820	5.100	11,750,000	58,526,440	4.9810	2.824	2.824	2.841	2.761	2.921	20,511,726	2.8533	-1.79%
2011-11-16	0	5.020	5.010	5.030	4.940	5.270	18,089,536	91,167,289	5.0398	2.876	2.870	2.881	2.830	3.019	31,578,520	2.8870	-3.28%
2011-11-15	0	5.190	5.190	5.200	5.050	5.200	16,999,843	87,114,746	5.1244	2.973	2.973	2.979	2.893	2.979	29,676,266	2.9355	0.00%
2011-11-14	0	5.190	5.160	5.180	4.890	5.240	39,687,000	201,566,844	5.0789	2.973	2.956	2.967	2.801	3.002	69,280,756	2.9094	7.23%
2011-11-11	0	4.840	4.840	4.850	4.710	4.940	29,334,500	142,563,500	4.8599	2.773	2.773	2.778	2.698	2.830	51,208,616	2.7840	4.76%
2011-11-10	0	4.620	4.600	4.620	4.520	4.680	19,451,000	89,817,530	4.6176	2.647	2.635	2.647	2.589	2.681	33,955,199	2.6452	-3.75%
2011-11-09	0	4.800	4.800	4.810	4.750	4.930	18,774,000	90,472,625	4.8190	2.750	2.750	2.755	2.721	2.824	32,773,374	2.7606	2.35%
2011-11-08	0	4.690	4.690	4.700	4.680	5.080	30,205,000	145,807,074	4.8272	2.687	2.687	2.692	2.681	2.910	52,728,229	2.7653	-6.20%
2011-11-07	0	5.000	4.990	5.000	4.820	5.180	25,864,344	129,931,527	5.0236	2.864	2.858	2.864	2.761	2.967	45,150,838	2.8777	1.42%
2011-11-04	0	4.930	4.900	4.910	4.870	5.400	58,207,000	298,407,525	5.1267	2.824	2.807	2.813	2.790	3.093	101,610,728	2.9368	-3.52%
2011-11-03	0	5.110	5.100	5.110	5.080	5.440	59,939,534	313,981,737	5.2383	2.927	2.921	2.927	2.910	3.116	104,635,175	3.0007	-4.66%
2011-11-02	0	5.360	5.350	5.370	4.790	5.420	87,369,857	455,481,317	5.2133	3.070	3.065	3.076	2.744	3.105	152,519,710	2.9864	7.20%
2011-11-01	0	5.000	5.000	5.010	4.600	5.250	72,796,000	368,032,843	5.0557	2.864	2.864	2.870	2.635	3.007	127,078,436	2.8961	6.38%
2011-10-31	0	4.700	4.710	4.750	4.660	5.230	43,318,709	211,646,360	4.8858	2.692	2.698	2.721	2.669	2.996	75,620,553	2.7988	-10.13%
2011-10-28	0	5.230	5.220	5.230	5.000	5.550	115,177,720	606,880,925	5.2691	2.996	2.990	2.996	2.864	3.179	201,063,307	3.0184	4.81%
2011-10-27	0	4.990	4.970	4.980	4.500	5.000	109,090,600	519,711,658	4.7640	2.858	2.847	2.853	2.578	2.864	190,437,151	2.7290	14.19%
2011-10-26	0	4.370	4.300	4.310	3.670	4.400	69,600,900	288,657,566	4.1473	2.503	2.463	2.469	2.102	2.521	121,500,818	2.3758	14.10%
2011-10-25	0	3.830	3.820	3.830	3.750	3.920	30,649,339	117,064,580	3.8195	2.194	2.188	2.194	2.148	2.246	53,503,902	2.1880	2.13%
2011-10-24	0	3.750	3.730	3.740	3.380	3.820	29,277,000	105,789,126	3.6134	2.148	2.137	2.142	1.936	2.188	51,108,239	2.0699	14.33%
2011-10-21	0	3.280	3.280	3.290	3.280	3.580	22,600,000	75,979,430	3.3619	1.879	1.879	1.885	1.879	2.051	39,452,342	1.9259	-4.37%
2011-10-20	0	3.430	3.430	3.440	3.300	3.510	14,495,000	48,999,660	3.3805	1.965	1.965	1.971	1.890	2.011	25,303,615	1.9365	-3.38%
2011-10-19	0	3.550	3.530	3.560	3.520	3.720	25,862,000	93,649,120	3.6211	2.034	2.022	2.039	2.016	2.131	45,146,746	2.0743	0.57%
2011-10-18	0	3.530	3.520	3.530	3.520	3.740	25,173,900	90,710,794	3.6034	2.022	2.016	2.022	2.016	2.142	43,945,544	2.0642	-10.86%
2011-10-17	0	3.960	3.950	3.970	3.830	4.070	34,971,000	137,216,221	3.9237	2.268	2.263	2.274	2.194	2.331	61,048,134	2.2477	3.66%
2011-10-14	0	3.820	3.810	3.820	3.760	4.100	60,317,911	234,971,178	3.8955	2.188	2.183	2.188	2.154	2.349	105,295,700	2.2315	-4.50%
2011-10-13	0	4.000	3.990	4.000	3.580	4.110	83,584,010	312,287,522	3.7362	2.291	2.286	2.291	2.051	2.354	145,910,837	2.1403	16.28%
2011-10-12	0	3.440	3.440	3.450	3.020	3.460	60,365,550	197,161,462	3.2661	1.971	1.971	1.976	1.730	1.982	105,378,863	1.8710	14.29%
2011-10-11	0	3.010	3.000	3.010	2.780	3.020	30,580,000	89,307,208	2.9204	1.724	1.719	1.724	1.593	1.730	53,382,859	1.6730	12.73%
2011-10-10	0	2.670	2.660	2.670	2.600	2.830	15,999,000	42,799,065	2.6751	1.529	1.524	1.529	1.489	1.621	27,929,116	1.5324	-5.99%
2011-10-07	0	2.840	2.850	2.860	2.650	2.880	45,754,896	125,361,097	2.7398	1.627	1.633	1.638	1.518	1.650	79,873,353	1.5695	7.98%
2011-10-06	0	2.630	2.600	2.630	2.540	2.690	30,771,286	80,193,083	2.6061	1.507	1.489	1.507	1.455	1.541	53,716,782	1.4929	8.23%
2011-10-04	0	2.430	2.420	2.430	2.380	2.540	36,875,532	90,649,447	2.4583	1.392	1.386	1.392	1.363	1.455	64,372,835	1.4082	-0.82%
2011-10-03	0	2.450	2.440	2.450	2.440	2.660	26,283,613	66,754,464	2.5398	1.403	1.398	1.403	1.398	1.524	45,882,747	1.4549	-12.50%
2011-09-30	0	2.800	2.790	2.800	2.790	3.060	37,923,609	108,881,558	2.8711	1.604	1.598	1.604	1.598	1.753	66,202,441	1.6447	-9.09%
2011-09-28	0	3.080	3.070	3.080	2.930	3.180	36,232,000	110,184,235	3.0411	1.764	1.759	1.764	1.678	1.822	63,249,435	1.7421	-4.94%
2011-09-27	0	3.240	3.230	3.240	3.150	3.300	15,271,000	49,366,328	3.2327	1.856	1.850	1.856	1.804	1.890	26,658,261	1.8518	3.85%
2011-09-26	0	3.120	3.120	3.150	3.080	3.480	19,864,000	64,502,469	3.2472	1.787	1.787	1.804	1.764	1.993	34,676,164	1.8601	-10.09%
2011-09-23	0	3.470	3.470	3.490	3.300	3.490	34,889,000	120,065,460	3.4414	1.988	1.988	1.999	1.890	1.999	60,904,989	1.9714	-0.86%
2011-09-22	0	3.500	3.500	3.510	3.460	3.640	24,351,204	86,712,058	3.5609	2.005	2.005	2.011	1.982	2.085	42,509,381	2.0398	-7.16%
2011-09-21	0	3.770	3.770	3.790	3.430	3.790	42,498,000	156,121,177	3.6736	2.160	2.160	2.171	1.965	2.171	74,187,859	2.1044	3.01%
2011-09-20	0	3.660	3.650	3.660	3.620	3.800	6,199,000	22,728,866	3.6665	2.097	2.091	2.097	2.074	2.177	10,821,463	2.1004	-2.92%
2011-09-19	0	3.770	3.750	3.770	3.700	3.820	11,741,562	44,324,308	3.7750	2.160	2.148	2.160	2.120	2.188	20,496,996	2.1625	-1.82%
2011-09-16	0	3.840	3.830	3.840	3.770	3.890	19,727,000	75,737,043	3.8393	2.200	2.194	2.200	2.160	2.228	34,437,006	2.1993	2.95%
2011-09-15	0	3.730	3.700	3.750	3.670	3.800	9,462,728	35,389,435	3.7399	2.137	2.120	2.148	2.102	2.177	16,518,884	2.1424	1.36%
2011-09-14	0	3.680	3.680	3.690	3.500	3.800	12,752,800	46,328,359	3.6328	2.108	2.108	2.114	2.005	2.177	22,262,293	2.0810	-3.16%
2011-09-12	0	3.800	3.790	3.800	3.780	3.980	12,627,600	48,558,116	3.8454	2.177	2.171	2.177	2.165	2.280	22,043,734	2.2028	-5.47%
2011-09-09	0	4.020	4.010	4.020	3.950	4.060	5,898,900	23,614,738	4.0032	2.303	2.297	2.303	2.263	2.326	10,297,585	2.2932	-0.99%
2011-09-08	0	4.060	4.050	4.060	3.970	4.100	8,873,000	35,658,230	4.0187	2.326	2.320	2.326	2.274	2.349	15,489,408	2.3021	-0.98%
2011-09-07	0	4.100	4.080	4.100	4.000	4.110	7,063,923	28,677,134	4.0597	2.349	2.337	2.349	2.291	2.354	12,331,341	2.3255	0.49%
2011-09-06	0	4.080	4.070	4.080	3.900	4.190	19,114,757	76,817,366	4.0187	2.337	2.331	2.337	2.234	2.400	33,368,227	2.3021	-3.09%
2011-09-05	0	4.210	4.210	4.240	4.180	4.440	11,301,131	48,541,288	4.2953	2.412	2.412	2.429	2.394	2.543	19,728,145	2.4605	-5.39%
2011-09-02	0	4.450	4.440	4.460	4.420	4.560	10,236,000	45,841,270	4.4784	2.549	2.543	2.555	2.532	2.612	17,868,768	2.5654	-2.63%
2011-09-01	0	4.570	4.570	4.580	4.550	4.730	18,604,198	86,431,325	4.6458	2.618	2.618	2.624	2.606	2.710	32,476,955	2.6613	1.11%
2011-08-31	0	4.520	4.520	4.550	4.430	4.580	8,881,814	40,014,474	4.5052	2.589	2.589	2.606	2.538	2.624	15,504,795	2.5808	0.89%
2011-08-30	0	4.480	4.480	4.490	4.420	4.570	13,400,800	60,365,660	4.5046	2.566	2.566	2.572	2.532	2.618	23,393,493	2.5804	0.00%
2011-08-29	0	4.480	4.470	4.480	4.420	4.540	7,810,000	34,813,350	4.4575	2.566	2.561	2.566	2.532	2.601	13,633,752	2.5535	0.00%
2011-08-26	0	4.480	4.460	4.480	4.430	4.630	7,942,000	35,799,945	4.5077	2.566	2.555	2.566	2.538	2.652	13,864,181	2.5822	0.00%
2011-08-25	0	4.480	4.470	4.480	4.410	4.550	11,028,000	49,335,480	4.4737	2.566	2.561	2.566	2.526	2.606	19,251,346	2.5627	0.90%
2011-08-24	0	4.440	4.420	4.470	4.410	4.720	11,024,085	50,176,381	4.5515	2.543	2.532	2.561	2.526	2.704	19,244,512	2.6073	-3.90%
2011-08-23	0	4.620	4.610	4.630	4.450	4.630	12,996,666	58,906,954	4.5325	2.647	2.641	2.652	2.549	2.652	22,688,005	2.5964	1.99%
2011-08-22	0	4.530	4.530	4.550	4.410	4.770	13,990,000	63,693,480	4.5528	2.595	2.595	2.606	2.526	2.732	24,422,047	2.6080	-3.00%
2011-08-19	0	4.670	4.650	4.680	4.630	4.800	22,919,000	107,875,375	4.7068	2.675	2.664	2.681	2.652	2.750	40,009,213	2.6963	-4.30%
2011-08-18	0	4.880	4.870	4.880	4.750	5.020	35,659,000	173,866,191	4.8758	2.795	2.790	2.795	2.721	2.876	62,249,161	2.7931	2.95%
2011-08-17	0	4.740	4.730	4.740	4.690	4.920	19,149,218	91,923,558	4.8004	2.715	2.710	2.715	2.687	2.818	33,428,384	2.7499	-1.04%
2011-08-16	0	4.790	4.770	4.810	4.670	4.920	40,012,000	192,797,480	4.8185	2.744	2.732	2.755	2.675	2.818	69,848,101	2.7602	5.04%
2011-08-15	0	4.560	4.550	4.570	4.420	4.600	41,287,600	186,388,653	4.5144	2.612	2.606	2.618	2.532	2.635	72,074,889	2.5860	3.87%
2011-08-12	0	4.390	4.390	4.410	4.350	4.670	37,143,000	167,993,890	4.5229	2.515	2.515	2.526	2.492	2.675	64,839,749	2.5909	0.00%
2011-08-11	0	4.390	4.380	4.390	4.280	4.640	41,288,364	182,236,125	4.4137	2.515	2.509	2.515	2.452	2.658	72,076,223	2.5284	-7.58%
2011-08-10	0	4.750	4.740	4.750	4.740	5.060	17,045,949	83,682,937	4.9093	2.721	2.715	2.721	2.715	2.899	29,756,752	2.8122	-0.63%
2011-08-09	0	4.780	4.770	4.780	4.500	5.000	32,776,500	157,434,693	4.8033	2.738	2.732	2.738	2.578	2.864	57,217,242	2.7515	-3.63%
2011-08-08	0	4.960	4.950	4.960	4.650	5.050	42,536,154	203,869,915	4.7929	2.841	2.836	2.841	2.664	2.893	74,254,463	2.7456	-3.50%
2011-08-05	0	5.140	5.110	5.150	5.010	5.190	27,922,831	142,060,880	5.0876	2.944	2.927	2.950	2.870	2.973	48,744,295	2.9144	-4.10%
2011-08-04	0	5.360	5.350	5.360	5.160	5.450	25,112,370	133,612,457	5.3206	3.070	3.065	3.070	2.956	3.122	43,838,133	3.0479	3.28%
2011-08-03	0	5.190	5.180	5.190	5.080	5.270	38,386,000	198,917,780	5.1820	2.973	2.967	2.973	2.910	3.019	67,009,627	2.9685	-1.89%
2011-08-02	0	5.290	5.280	5.300	5.110	5.410	91,728,000	481,866,693	5.2532	3.030	3.025	3.036	2.927	3.099	160,127,628	3.0093	-2.40%
2011-08-01	0	5.420	5.410	5.420	5.410	5.760	44,927,000	247,247,265	5.5033	3.105	3.099	3.105	3.099	3.300	78,428,113	3.1525	-4.41%
2011-07-29	0	5.670	5.660	5.670	5.650	5.780	15,819,154	89,881,398	5.6818	3.248	3.242	3.248	3.237	3.311	27,615,162	3.2548	-1.90%
2011-07-28	0	5.780	5.770	5.780	5.640	5.800	40,532,000	232,029,860	5.7246	3.311	3.305	3.311	3.231	3.322	70,755,854	3.2793	-0.86%
2011-07-27	0	5.830	5.820	5.830	5.820	6.020	50,700,000	299,495,995	5.9072	3.340	3.334	3.340	3.334	3.449	88,505,917	3.3839	-1.19%
2011-07-26	0	5.900	5.900	5.910	5.820	6.140	100,050,514	596,894,373	5.9659	3.380	3.380	3.386	3.334	3.517	174,656,064	3.4175	-1.34%
2011-07-25	0	5.980	5.980	5.990	5.850	6.490	170,696,180	1,042,679,630	6.1084	3.426	3.426	3.431	3.351	3.718	297,980,707	3.4992	-13.96%
2011-07-22	0	6.950	6.990	7.000	6.860	7.000	7,750,000	53,812,140	6.9435	3.981	4.004	4.010	3.930	4.010	13,529,011	3.9775	1.46%
2011-07-21	0	6.850	6.870	6.890	6.800	6.890	5,122,977	34,989,552	6.8299	3.924	3.935	3.947	3.895	3.947	8,943,072	3.9125	0.88%
2011-07-20	0	6.790	6.790	6.800	6.500	6.820	17,052,900	113,622,309	6.6629	3.890	3.890	3.895	3.723	3.907	29,768,886	3.8168	4.14%
2011-07-19	0	6.520	6.520	6.530	6.320	6.530	13,053,800	83,753,554	6.4160	3.735	3.735	3.741	3.620	3.741	22,787,742	3.6754	-0.46%
2011-07-18	0	6.550	6.550	6.590	6.520	6.780	17,319,750	114,796,050	6.6280	3.752	3.752	3.775	3.735	3.884	30,234,721	3.7968	-2.96%
2011-07-15	0	6.750	6.740	6.760	6.730	7.050	24,478,000	166,867,070	6.8170	3.867	3.861	3.872	3.855	4.039	42,730,726	3.9051	-4.26%
2011-07-14	0	7.050	7.020	7.050	6.980	7.090	9,180,000	64,565,450	7.0333	4.039	4.021	4.039	3.998	4.061	16,025,332	4.0290	-0.56%
2011-07-13	0	7.090	7.060	7.090	6.980	7.120	14,135,000	99,654,910	7.0502	4.061	4.044	4.061	3.998	4.079	24,675,170	4.0387	1.00%
2011-07-12	0	7.020	6.980	7.020	6.950	7.190	10,580,000	74,216,770	7.0148	4.021	3.998	4.021	3.981	4.119	18,469,282	4.0184	-2.90%
2011-07-11	0	7.230	7.190	7.230	7.110	7.300	9,835,500	70,814,740	7.1999	4.142	4.119	4.142	4.073	4.182	17,169,624	4.1244	-1.36%
2011-07-08	0	7.330	7.320	7.340	7.280	7.480	13,196,000	96,655,009	7.3246	4.199	4.193	4.205	4.170	4.285	23,035,978	4.1958	-1.48%
2011-07-07	0	7.440	7.430	7.440	7.430	7.550	5,707,000	42,669,390	7.4767	4.262	4.256	4.262	4.256	4.325	9,962,589	4.2830	-0.40%
2011-07-06	0	7.470	7.460	7.470	7.370	7.560	13,844,418	103,154,698	7.4510	4.279	4.273	4.279	4.222	4.331	24,167,907	4.2683	0.00%
2011-07-05	0	7.470	7.460	7.470	7.380	7.580	13,470,639	100,744,077	7.4788	4.279	4.273	4.279	4.228	4.342	23,515,409	4.2842	0.67%
2011-07-04	0	7.420	7.410	7.420	7.400	7.530	10,546,800	78,544,186	7.4472	4.250	4.245	4.250	4.239	4.314	18,411,325	4.2661	1.50%
2011-06-30	0	7.310	7.300	7.310	7.280	7.430	18,145,716	133,043,202	7.3319	4.187	4.182	4.187	4.170	4.256	31,676,592	4.2000	0.14%
2011-06-29	0	7.300	7.290	7.300	7.260	7.450	9,963,347	73,143,758	7.3413	4.182	4.176	4.182	4.159	4.268	17,392,804	4.2054	-1.22%
2011-06-28	0	7.390	7.400	7.410	7.300	7.430	13,938,000	102,845,960	7.3788	4.233	4.239	4.245	4.182	4.256	24,331,272	4.2269	1.79%
2011-06-27	0	7.260	7.270	7.300	7.260	7.500	17,148,000	125,732,705	7.3322	4.159	4.165	4.182	4.159	4.296	29,934,901	4.2002	-4.22%
2011-06-24	0	7.580	7.600	7.610	7.220	7.600	8,829,000	65,906,860	7.4648	4.342	4.354	4.359	4.136	4.354	15,412,598	4.2762	4.41%
2011-06-23	0	7.260	7.250	7.260	7.220	7.390	6,167,024	44,783,641	7.2618	4.159	4.153	4.159	4.136	4.233	10,765,643	4.1599	-0.82%
2011-06-22	0	7.320	7.310	7.330	7.220	7.450	10,350,300	75,392,974	7.2841	4.193	4.187	4.199	4.136	4.268	18,068,300	4.1727	-0.41%
2011-06-21	0	7.350	7.350	7.370	7.260	7.590	27,034,000	198,065,765	7.3265	4.210	4.210	4.222	4.159	4.348	47,192,681	4.1970	-2.78%
2011-06-20	0	7.560	7.550	7.560	7.540	7.740	7,857,000	59,829,780	7.6148	4.331	4.325	4.331	4.319	4.434	13,715,799	4.3621	-1.05%
2011-06-17	0	7.640	7.640	7.660	7.500	7.700	7,498,000	57,051,050	7.6088	4.377	4.377	4.388	4.296	4.411	13,089,100	4.3587	0.39%
2011-06-16	0	7.610	7.600	7.610	7.520	7.690	19,345,900	147,096,668	7.6035	4.359	4.354	4.359	4.308	4.405	33,771,728	4.3556	-2.56%
2011-06-15	0	7.810	7.800	7.810	7.780	7.980	20,333,276	160,518,313	7.8944	4.474	4.468	4.474	4.457	4.571	35,495,369	4.5222	2.49%
2011-06-14	1	-	-	-	-	-	0	0	-	4.365	-	-	-	-	0	-	0.00%
2011-06-13	1	-	-	-	-	-	0	0	-	4.365	-	-	-	-	0	-	0.00%
2011-06-10	0	7.620	7.610	7.620	7.570	7.850	5,868,700	44,734,790	7.6226	4.365	4.359	4.365	4.336	4.497	10,244,865	4.3666	-2.31%
2011-06-09	0	7.800	7.800	7.810	7.540	7.820	7,274,000	56,019,255	7.7013	4.468	4.468	4.474	4.319	4.480	12,698,068	4.4116	-0.26%
2011-06-08	0	7.820	7.810	7.830	7.700	7.940	18,113,086	141,681,967	7.8221	4.480	4.474	4.485	4.411	4.548	31,619,631	4.4808	1.16%
2011-06-07	0	7.730	7.720	7.730	7.540	7.840	23,082,928	177,936,132	7.7086	4.428	4.422	4.428	4.319	4.491	40,295,379	4.4158	3.07%
2011-06-03	0	7.500	7.500	7.510	7.450	7.570	5,246,917	39,274,663	7.4853	4.296	4.296	4.302	4.268	4.336	9,159,432	4.2879	-0.53%
2011-06-02	0	7.540	7.530	7.540	7.520	7.730	10,193,165	77,261,512	7.5797	4.319	4.314	4.319	4.308	4.428	17,793,992	4.3420	-3.33%
2011-06-01	0	7.800	7.790	7.800	7.730	7.840	6,752,566	52,593,493	7.7887	4.468	4.462	4.468	4.428	4.491	11,787,812	4.4617	0.39%
2011-05-31	0	7.770	7.800	7.820	7.760	7.900	15,275,300	119,422,920	7.8180	4.451	4.468	4.480	4.445	4.525	26,665,768	4.4785	-0.13%
2011-05-30	0	7.780	7.780	7.790	7.610	7.840	9,654,204	74,801,386	7.7481	4.457	4.457	4.462	4.359	4.491	16,853,140	4.4384	1.83%
2011-05-27	0	7.640	7.630	7.640	7.510	7.690	6,836,000	52,080,542	7.6186	4.377	4.371	4.377	4.302	4.405	11,933,460	4.3642	0.53%
2011-05-26	0	7.600	7.580	7.600	7.500	7.690	7,090,850	53,639,511	7.5646	4.354	4.342	4.354	4.296	4.405	12,378,347	4.3333	0.53%
2011-05-25	0	7.560	7.550	7.560	7.400	7.660	9,493,785	71,723,166	7.5547	4.331	4.325	4.331	4.239	4.388	16,573,099	4.3277	1.20%
2011-05-24	0	7.470	7.470	7.500	7.290	7.520	15,849,541	116,974,606	7.3803	4.279	4.279	4.296	4.176	4.308	27,668,208	4.2278	2.19%
2011-05-23	0	7.310	7.310	7.340	7.280	7.520	20,575,578	150,997,534	7.3387	4.187	4.187	4.205	4.170	4.308	35,918,351	4.2039	-2.79%
2011-05-20	0	7.520	7.520	7.530	7.460	7.620	7,675,787	57,746,510	7.5232	4.308	4.308	4.314	4.273	4.365	13,399,459	4.3096	-1.31%
2011-05-19	0	7.620	7.620	7.630	7.600	7.730	6,785,328	51,865,050	7.6437	4.365	4.365	4.371	4.354	4.428	11,845,003	4.3786	-0.65%
2011-05-18	0	7.670	7.670	7.680	7.630	7.730	11,212,450	86,027,813	7.6725	4.394	4.394	4.399	4.371	4.428	19,573,337	4.3952	-1.03%
2011-05-17	0	7.750	7.750	7.770	7.600	7.850	11,850,000	91,337,010	7.7078	4.440	4.440	4.451	4.354	4.497	20,686,294	4.4153	-0.64%
2011-05-16	0	7.800	7.750	7.760	7.750	8.000	7,314,000	57,385,315	7.8460	4.468	4.440	4.445	4.440	4.583	12,767,895	4.4945	-1.27%
2011-05-13	0	7.900	7.890	7.900	7.780	7.930	7,497,536	58,937,737	7.8609	4.525	4.520	4.525	4.457	4.543	13,088,290	4.5031	0.89%
2011-05-12	0	7.830	7.830	7.840	7.790	8.070	19,206,564	152,458,847	7.9379	4.485	4.485	4.491	4.462	4.623	33,528,492	4.5471	-1.88%
2011-05-11	0	7.980	7.970	8.000	7.860	8.090	27,696,813	221,444,515	7.9953	4.571	4.566	4.583	4.503	4.634	48,349,740	4.5801	2.31%
2011-05-09	0	7.800	7.800	7.810	7.680	7.860	35,796,000	278,997,108	7.7941	4.468	4.468	4.474	4.399	4.503	62,488,319	4.4648	2.36%
2011-05-06	0	7.620	7.610	7.620	7.330	7.740	29,585,000	223,780,060	7.5640	4.365	4.359	4.365	4.199	4.434	51,645,908	4.3330	2.01%
2011-05-05	0	7.470	7.470	7.490	7.440	7.850	49,274,668	372,616,065	7.5620	4.279	4.279	4.291	4.262	4.497	86,017,745	4.3319	-4.48%
2011-05-04	0	7.820	7.810	7.820	7.800	8.170	55,896,307	440,478,806	7.8803	4.480	4.474	4.480	4.468	4.680	97,577,000	4.5142	-6.24%
2011-05-03	0	8.340	8.330	8.340	8.330	8.590	20,672,695	174,157,281	8.4245	4.778	4.772	4.778	4.772	4.921	36,087,886	4.8259	-2.68%
2011-04-29	0	8.570	8.570	8.580	8.560	8.760	8,356,000	72,281,890	8.6503	4.909	4.909	4.915	4.904	5.018	14,586,892	4.9553	-0.46%
2011-04-28	0	8.610	8.610	8.640	8.520	8.750	19,207,694	166,014,485	8.6431	4.932	4.932	4.949	4.881	5.012	33,530,465	4.9512	1.27%
2011-04-27	0	8.550	8.540	8.560	8.510	8.930	37,458,557	323,819,870	8.6448	4.870	4.865	4.876	4.848	5.087	65,757,560	4.9245	-3.39%
2011-04-26	0	8.850	8.790	8.850	8.760	9.300	35,887,000	319,271,470	8.8966	5.041	5.007	5.041	4.990	5.298	62,998,731	5.0679	-4.84%
2011-04-21	0	9.300	9.300	9.310	9.100	9.340	26,877,190	248,665,573	9.2519	5.298	5.298	5.303	5.184	5.320	47,182,235	5.2703	1.20%
2011-04-20	0	9.190	9.170	9.240	9.050	9.260	24,981,000	229,162,965	9.1735	5.235	5.224	5.264	5.155	5.275	43,853,521	5.2256	1.55%
2011-04-19	0	9.050	9.050	9.060	8.870	9.090	41,392,083	371,191,786	8.9677	5.155	5.155	5.161	5.053	5.178	72,662,767	5.1084	0.44%
2011-04-18	0	9.010	9.000	9.010	8.560	9.020	62,687,551	555,215,151	8.8569	5.133	5.127	5.133	4.876	5.138	110,046,428	5.0453	5.63%
2011-04-15	0	8.530	8.530	8.540	8.240	8.550	25,498,600	214,650,018	8.4181	4.859	4.859	4.865	4.694	4.870	44,762,155	4.7953	3.65%
2011-04-14	0	8.230	8.230	8.240	8.110	8.260	20,597,521	168,452,602	8.1783	4.688	4.688	4.694	4.620	4.705	36,158,433	4.6587	0.12%
2011-04-13	0	8.220	8.220	8.260	8.160	8.370	21,766,120	179,776,320	8.2595	4.682	4.682	4.705	4.648	4.768	38,209,879	4.7050	-0.24%
2011-04-12	0	8.240	8.240	8.250	8.180	8.350	19,003,000	156,427,420	8.2317	4.694	4.694	4.700	4.660	4.757	33,359,291	4.6892	-1.20%
2011-04-11	0	8.340	8.330	8.340	8.320	8.620	28,474,000	241,523,360	8.4822	4.751	4.745	4.751	4.739	4.910	49,985,395	4.8319	0.24%
2011-04-08	0	8.320	8.320	8.330	8.250	8.380	21,672,176	180,446,700	8.3262	4.739	4.739	4.745	4.700	4.774	38,044,963	4.7430	1.09%
2011-04-07	0	8.230	8.220	8.240	8.070	8.300	18,792,864	153,116,017	8.1476	4.688	4.682	4.694	4.597	4.728	32,990,403	4.6412	0.24%
2011-04-06	0	8.210	8.200	8.210	8.150	8.260	12,720,060	104,485,591	8.2142	4.677	4.671	4.677	4.643	4.705	22,329,747	4.6792	-0.48%
2011-04-04	0	8.250	8.250	8.260	7.950	8.350	18,823,000	155,060,320	8.2378	4.700	4.700	4.705	4.529	4.757	33,043,306	4.6926	3.13%
2011-04-01	0	8.000	7.990	8.000	7.920	8.110	12,073,041	96,843,001	8.0214	4.557	4.551	4.557	4.512	4.620	21,193,922	4.5694	0.50%
2011-03-31	0	7.960	7.920	7.940	7.850	8.000	9,428,000	74,561,520	7.9085	4.534	4.512	4.523	4.472	4.557	16,550,618	4.5051	0.63%
2011-03-30	0	7.910	7.910	7.920	7.830	8.100	18,175,700	143,453,949	7.8926	4.506	4.506	4.512	4.460	4.614	31,906,987	4.4960	-1.62%
2011-03-29	0	8.040	8.030	8.080	8.020	8.250	7,079,400	57,679,282	8.1475	4.580	4.574	4.603	4.569	4.700	12,427,710	4.6412	-0.99%
2011-03-28	0	8.120	8.120	8.130	8.040	8.200	5,515,000	44,758,298	8.1157	4.626	4.626	4.631	4.580	4.671	9,681,445	4.6231	1.12%
2011-03-25	0	8.030	8.030	8.040	8.010	8.240	15,403,000	124,887,185	8.1080	4.574	4.574	4.580	4.563	4.694	27,039,581	4.6187	-1.11%
2011-03-24	0	8.120	8.110	8.120	8.080	8.500	19,708,034	161,225,139	8.1807	4.626	4.620	4.626	4.603	4.842	34,596,961	4.6601	-3.22%
2011-03-23	0	8.390	8.380	8.390	8.380	8.640	11,817,145	100,467,534	8.5018	4.779	4.774	4.779	4.774	4.922	20,744,703	4.8430	-0.83%
2011-03-22	0	8.460	8.450	8.460	8.240	8.530	24,580,265	207,560,731	8.4442	4.819	4.814	4.819	4.694	4.859	43,150,041	4.8102	3.55%
2011-03-21	0	8.170	8.160	8.170	7.700	8.210	14,886,800	119,254,124	8.0107	4.654	4.648	4.654	4.386	4.677	26,133,405	4.5633	5.42%
2011-03-18	0	7.750	7.750	7.760	7.720	7.880	8,308,000	64,749,320	7.7936	4.415	4.415	4.420	4.398	4.489	14,584,486	4.4396	1.31%
2011-03-17	0	7.650	7.650	7.660	7.640	7.890	15,092,000	116,391,950	7.7122	4.358	4.358	4.363	4.352	4.495	26,493,629	4.3932	-4.61%
2011-03-16	0	8.020	8.020	8.030	7.780	8.040	10,444,000	82,947,355	7.9421	4.569	4.569	4.574	4.432	4.580	18,334,181	4.5242	1.91%
2011-03-15	0	7.870	7.860	7.870	7.640	8.050	21,115,167	164,627,439	7.7966	4.483	4.477	4.483	4.352	4.586	37,067,148	4.4413	-2.72%
2011-03-14	0	8.090	8.080	8.090	7.930	8.250	17,746,900	142,997,430	8.0576	4.608	4.603	4.608	4.517	4.700	31,154,239	4.5900	-1.94%
2011-03-11	0	8.250	8.270	8.280	8.180	8.380	12,473,000	103,180,771	8.2723	4.700	4.711	4.717	4.660	4.774	21,896,040	4.7123	-2.25%
2011-03-10	0	8.440	8.420	8.440	8.350	8.840	20,231,153	172,194,460	8.5114	4.808	4.796	4.808	4.757	5.036	35,515,283	4.8485	-3.98%
2011-03-09	0	8.790	8.790	8.820	8.660	8.920	23,467,000	207,193,648	8.8291	5.007	5.007	5.024	4.933	5.081	41,195,732	5.0295	1.15%
2011-03-08	0	8.690	8.690	8.700	8.500	8.730	12,241,057	105,646,546	8.6305	4.950	4.950	4.956	4.842	4.973	21,488,869	4.9163	1.88%
2011-03-07	0	8.530	8.510	8.530	8.480	8.660	12,996,988	111,292,453	8.5629	4.859	4.848	4.859	4.831	4.933	22,815,887	4.8778	0.24%
2011-03-04	0	8.510	8.510	8.530	8.250	8.630	33,935,500	288,852,985	8.5118	4.848	4.848	4.859	4.700	4.916	59,572,922	4.8487	3.91%
2011-03-03	0	8.190	8.180	8.190	8.110	8.300	26,117,361	214,433,441	8.2104	4.665	4.660	4.665	4.620	4.728	45,848,374	4.6770	0.61%
2011-03-02	0	8.140	8.130	8.140	8.080	8.450	39,679,848	325,068,625	8.1923	4.637	4.631	4.637	4.603	4.814	69,656,981	4.6667	-6.11%
2011-03-01	0	8.670	8.670	8.700	8.640	8.850	18,284,059	159,469,404	8.7218	4.939	4.939	4.956	4.922	5.041	32,097,208	4.9683	0.35%
2011-02-28	0	8.640	8.630	8.640	8.500	8.800	24,938,264	216,150,626	8.6674	4.922	4.916	4.922	4.842	5.013	43,778,499	4.9374	2.13%
2011-02-25	0	8.460	8.460	8.470	8.040	8.490	31,855,400	263,406,142	8.2688	4.819	4.819	4.825	4.580	4.836	55,921,358	4.7103	3.17%
2011-02-24	0	8.200	8.200	8.220	8.080	8.650	25,930,000	216,187,190	8.3373	4.671	4.671	4.682	4.603	4.927	45,519,467	4.7493	-3.53%
2011-02-23	0	8.500	8.470	8.480	8.410	8.920	32,698,217	280,974,410	8.5930	4.842	4.825	4.831	4.791	5.081	57,400,902	4.8949	-4.71%
2011-02-22	0	8.920	8.920	8.930	8.880	9.480	36,901,168	332,159,737	9.0013	5.081	5.081	5.087	5.058	5.400	64,779,078	5.1276	-6.69%
2011-02-21	0	9.560	9.560	9.570	9.500	9.640	9,405,112	90,027,573	9.5722	5.446	5.446	5.452	5.412	5.491	16,510,439	5.4528	-0.21%
2011-02-18	0	9.580	9.580	9.620	9.520	9.730	29,996,505	288,599,359	9.6211	5.457	5.457	5.480	5.423	5.543	52,658,114	5.4806	0.84%
2011-02-17	0	9.500	9.500	9.510	9.450	9.580	15,269,330	144,911,513	9.4904	5.412	5.412	5.417	5.383	5.457	26,804,927	5.4062	0.64%
2011-02-16	0	9.440	9.460	9.470	9.390	9.660	18,045,800	171,503,133	9.5038	5.377	5.389	5.395	5.349	5.503	31,678,951	5.4138	0.53%
2011-02-15	0	9.390	9.380	9.390	9.300	9.840	44,211,000	421,277,430	9.5288	5.349	5.343	5.349	5.298	5.605	77,611,305	5.4280	-1.37%
2011-02-14	0	9.520	9.510	9.520	9.200	9.530	48,287,560	452,108,866	9.3628	5.423	5.417	5.423	5.241	5.429	84,767,604	5.3335	-2.96%
2011-02-11	0	9.810	9.830	9.850	9.450	9.880	20,731,500	200,752,169	9.6834	5.588	5.600	5.611	5.383	5.628	36,393,630	5.5161	2.72%
2011-02-10	0	9.550	9.550	9.570	9.510	10.10	34,424,867	333,194,620	9.6789	5.440	5.440	5.452	5.417	5.753	60,431,993	5.5135	-6.00%
2011-02-09	0	10.16	10.10	10.14	10.00	10.72	24,942,011	257,727,464	10.333	5.788	5.753	5.776	5.696	6.107	43,785,077	5.8862	-5.22%
2011-02-08	0	10.72	10.70	10.72	10.62	11.08	13,721,095	147,549,239	10.754	6.107	6.095	6.107	6.050	6.312	24,087,039	6.1257	-3.42%
2011-02-07	0	11.10	11.08	11.12	11.06	11.36	7,249,618	81,284,918	11.212	6.323	6.312	6.334	6.300	6.471	12,726,523	6.3870	-0.18%
2011-02-02	0	11.12	11.10	11.12	11.12	11.24	2,116,800	23,699,232	11.196	6.334	6.323	6.334	6.334	6.403	3,715,989	6.3776	0.00%
2011-02-01	0	11.12	11.08	11.12	11.06	11.28	4,479,226	50,018,183	11.167	6.334	6.312	6.334	6.300	6.426	7,863,169	6.3611	-0.71%
2011-01-31	0	11.20	11.16	11.18	10.92	11.30	11,665,700	129,991,082	11.143	6.380	6.357	6.369	6.221	6.437	20,478,845	6.3476	2.19%
2011-01-28	0	10.96	10.94	10.98	10.74	11.16	5,701,000	62,203,755	10.911	6.243	6.232	6.255	6.118	6.357	10,007,963	6.2154	-0.36%
2011-01-27	0	11.00	10.94	11.02	10.60	11.18	22,882,690	252,501,644	11.035	6.266	6.232	6.278	6.038	6.369	40,169,990	6.2858	3.00%
2011-01-26	0	10.68	10.64	10.70	10.54	10.70	5,996,600	63,648,382	10.614	6.084	6.061	6.095	6.004	6.095	10,526,881	6.0463	0.19%
2011-01-25	0	10.66	10.64	10.66	10.52	10.94	7,152,641	76,270,282	10.663	6.072	6.061	6.072	5.993	6.232	12,556,282	6.0743	-2.02%
2011-01-24	0	10.88	10.86	10.88	10.70	11.02	5,624,000	60,966,320	10.840	6.198	6.186	6.198	6.095	6.278	9,872,791	6.1752	1.30%
2011-01-21	0	10.74	10.74	10.76	10.60	10.98	13,753,388	148,936,980	10.829	6.118	6.118	6.129	6.038	6.255	24,143,729	6.1688	0.75%
2011-01-20	0	10.66	10.64	10.70	10.60	10.90	11,931,000	128,076,350	10.735	6.072	6.061	6.095	6.038	6.209	20,944,572	6.1150	-1.66%
2011-01-19	0	10.84	10.84	10.86	10.48	11.28	38,632,000	422,004,340	10.924	6.175	6.175	6.186	5.970	6.426	67,817,510	6.2226	1.69%
2011-01-18	0	10.66	10.66	10.70	10.64	10.92	5,350,715	57,585,201	10.762	6.072	6.072	6.095	6.061	6.221	9,393,046	6.1306	-1.11%
2011-01-17	0	10.78	10.76	10.80	10.72	10.92	4,044,500	43,611,914	10.783	6.141	6.129	6.152	6.107	6.221	7,100,019	6.1425	-0.92%
2011-01-14	0	10.88	10.86	10.90	10.70	11.00	5,289,000	57,510,239	10.874	6.198	6.186	6.209	6.095	6.266	9,284,707	6.1941	-0.91%
2011-01-13	0	10.98	10.96	10.98	10.70	11.00	7,602,426	82,895,446	10.904	6.255	6.243	6.255	6.095	6.266	13,345,869	6.2113	1.86%
2011-01-12	0	10.78	10.76	10.78	10.58	10.86	6,291,000	67,273,010	10.694	6.141	6.129	6.141	6.027	6.186	11,043,693	6.0915	1.51%
2011-01-11	0	10.62	10.60	10.62	10.56	10.90	7,986,500	85,254,850	10.675	6.050	6.038	6.050	6.015	6.209	14,020,101	6.0809	-1.12%
2011-01-10	0	10.74	10.72	10.74	10.56	10.92	5,687,000	61,299,810	10.779	6.118	6.107	6.118	6.015	6.221	9,983,386	6.1402	0.94%
2011-01-07	0	10.64	10.64	10.68	10.56	11.24	15,088,000	163,398,658	10.830	6.061	6.061	6.084	6.015	6.403	26,486,607	6.1691	-4.83%
2011-01-06	0	11.18	11.18	11.20	10.86	11.24	12,530,400	137,816,678	10.999	6.369	6.369	6.380	6.186	6.403	21,996,804	6.2653	-1.41%
2011-01-05	0	11.34	11.32	11.34	10.88	11.42	15,350,311	173,749,612	11.319	6.460	6.448	6.460	6.198	6.505	26,947,087	6.4478	5.00%
2011-01-04	0	10.80	10.78	10.88	10.34	10.96	13,997,876	150,534,307	10.754	6.152	6.141	6.198	5.890	6.243	24,572,921	6.1260	4.45%
2011-01-03	0	10.34	10.32	10.34	10.26	10.44	2,440,200	25,168,286	10.314	5.890	5.879	5.890	5.845	5.947	4,283,710	5.8753	1.17%
2010-12-31	0	10.22	10.22	10.28	10.14	10.46	2,175,000	22,320,100	10.262	5.822	5.822	5.856	5.776	5.959	3,818,158	5.8458	1.19%
2010-12-30	0	10.10	10.06	10.12	9.980	10.18	4,088,100	41,280,652	10.098	5.753	5.731	5.765	5.685	5.799	7,176,557	5.7522	0.60%
2010-12-29	0	10.04	10.02	10.06	9.960	10.16	3,254,200	32,673,542	10.040	5.719	5.708	5.731	5.674	5.788	5,712,667	5.7195	0.40%
2010-12-28	0	10.00	9.950	9.960	9.930	10.20	6,751,000	67,569,269	10.009	5.696	5.668	5.674	5.657	5.810	11,851,212	5.7015	-2.34%
2010-12-24	0	10.24	10.16	10.24	10.10	10.32	2,170,000	22,168,048	10.216	5.833	5.788	5.833	5.753	5.879	3,809,381	5.8193	-0.19%
2010-12-23	0	10.26	10.20	10.26	10.16	10.40	3,253,000	33,448,960	10.283	5.845	5.810	5.845	5.788	5.924	5,710,560	5.8574	0.98%
2010-12-22	0	10.16	10.14	10.26	10.12	10.40	7,245,000	74,389,160	10.268	5.788	5.776	5.845	5.765	5.924	12,718,416	5.8489	-0.78%
2010-12-21	0	10.24	10.20	10.24	10.02	10.26	7,142,148	72,490,013	10.150	5.833	5.810	5.833	5.708	5.845	12,537,862	5.7817	0.39%
2010-12-20	0	10.20	10.10	10.20	10.00	10.24	11,870,800	120,181,556	10.124	5.810	5.753	5.810	5.696	5.833	20,838,893	5.7672	-1.35%
2010-12-17	0	10.34	10.24	10.38	10.00	10.54	19,801,323	204,281,419	10.317	5.890	5.833	5.913	5.696	6.004	34,760,727	5.8768	2.99%
2010-12-16	0	10.04	10.10	10.12	10.00	10.28	12,089,800	122,328,622	10.118	5.719	5.753	5.765	5.696	5.856	21,223,342	5.7639	-0.79%
2010-12-15	0	10.12	10.10	10.14	10.02	10.30	7,602,550	77,320,716	10.170	5.765	5.753	5.776	5.708	5.867	13,346,086	5.7935	-1.36%
2010-12-14	0	10.26	10.24	10.28	10.12	10.44	8,042,390	82,223,547	10.224	5.845	5.833	5.856	5.765	5.947	14,118,215	5.8239	-1.35%
2010-12-13	0	10.40	10.36	10.38	10.12	10.50	13,475,718	139,299,898	10.337	5.924	5.902	5.913	5.765	5.981	23,656,286	5.8885	1.96%
2010-12-10	0	10.20	10.20	10.24	10.00	10.32	14,996,200	152,143,627	10.146	5.810	5.810	5.833	5.696	5.879	26,325,454	5.7793	-2.49%
2010-12-09	0	10.46	10.46	10.48	10.00	10.60	23,024,000	238,707,818	10.368	5.959	5.959	5.970	5.696	6.038	40,418,056	5.9060	5.66%
2010-12-08	0	9.900	9.880	9.900	9.500	10.00	28,104,743	275,426,345	9.8000	5.639	5.628	5.639	5.412	5.696	49,337,174	5.5825	6.68%
2010-12-07	0	9.280	9.280	9.350	9.260	9.420	3,898,000	36,330,575	9.3203	5.286	5.286	5.326	5.275	5.366	6,842,842	5.3093	-0.43%
2010-12-06	0	9.320	9.320	9.360	9.220	9.390	5,456,812	50,883,280	9.3247	5.309	5.309	5.332	5.252	5.349	9,579,297	5.3118	-0.32%
2010-12-03	0	9.350	9.320	9.350	9.200	9.400	6,427,200	59,818,630	9.3071	5.326	5.309	5.326	5.241	5.355	11,282,789	5.3018	1.85%
2010-12-02	0	9.180	9.170	9.200	9.160	9.420	9,423,934	86,924,944	9.2238	5.229	5.224	5.241	5.218	5.366	16,543,480	5.2543	-0.97%
2010-12-01	0	9.270	9.250	9.290	9.210	9.400	9,404,852	87,511,731	9.3050	5.281	5.269	5.292	5.246	5.355	16,509,983	5.3005	-0.43%
2010-11-30	0	9.310	9.260	9.270	9.040	9.450	16,659,934	154,090,064	9.2491	5.303	5.275	5.281	5.150	5.383	29,246,098	5.2687	-0.85%
2010-11-29	0	9.390	9.300	9.400	9.130	9.420	10,651,000	98,457,280	9.2439	5.349	5.298	5.355	5.201	5.366	18,697,564	5.2658	2.51%
2010-11-26	0	9.160	9.090	9.160	9.040	9.180	8,102,812	73,846,639	9.1137	5.218	5.178	5.218	5.150	5.229	14,224,284	5.1916	0.55%
2010-11-25	0	9.110	9.110	9.120	9.000	9.160	7,882,444	71,769,019	9.1049	5.189	5.189	5.195	5.127	5.218	13,837,433	5.1866	1.45%
2010-11-24	0	8.980	8.950	8.970	8.850	9.030	7,605,000	68,082,155	8.9523	5.115	5.098	5.110	5.041	5.144	13,350,387	5.0996	0.34%
2010-11-23	0	8.950	8.940	8.950	8.770	9.030	7,439,500	66,399,455	8.9253	5.098	5.093	5.098	4.996	5.144	13,059,856	5.0842	-0.89%
2010-11-22	0	9.030	9.000	9.010	8.850	9.080	12,570,600	113,099,283	8.9971	5.144	5.127	5.133	5.041	5.172	22,067,374	5.1252	2.38%
2010-11-19	0	8.820	8.830	8.840	8.700	8.880	7,490,077	65,836,875	8.7899	5.024	5.030	5.036	4.956	5.058	13,148,643	5.0071	0.57%
2010-11-18	0	8.770	8.770	8.820	8.600	8.880	9,134,477	80,152,277	8.7747	4.996	4.996	5.024	4.899	5.058	16,035,346	4.9985	3.66%
2010-11-17	0	8.460	8.460	8.500	8.420	8.860	9,702,982	83,893,996	8.6462	4.819	4.819	4.842	4.796	5.047	17,033,342	4.9253	-3.20%
2010-11-16	0	8.740	8.690	8.700	8.640	8.970	7,579,793	66,515,434	8.7754	4.979	4.950	4.956	4.922	5.110	13,306,137	4.9989	0.23%
2010-11-15	0	8.720	8.710	8.810	8.700	9.000	12,269,427	108,351,833	8.8310	4.967	4.962	5.019	4.956	5.127	21,538,672	5.0306	-2.02%
2010-11-12	0	8.900	8.900	8.910	8.710	8.950	8,821,000	78,243,210	8.8701	5.070	5.070	5.076	4.962	5.098	15,485,045	5.0528	0.56%
2010-11-11	0	8.850	8.830	8.840	8.810	9.120	9,111,086	81,200,543	8.9123	5.041	5.030	5.036	5.019	5.195	15,994,284	5.0768	-1.67%
2010-11-10	0	9.000	8.960	9.000	8.790	9.120	12,966,334	116,310,158	8.9702	5.127	5.104	5.127	5.007	5.195	22,762,075	5.1098	1.93%
2010-11-09	0	8.830	8.810	8.900	8.750	9.000	24,845,043	219,973,347	8.8538	5.030	5.019	5.070	4.984	5.127	43,614,852	5.0435	-2.11%
2010-11-08	0	9.020	9.010	9.030	8.980	9.210	29,456,976	265,972,064	9.0292	5.138	5.133	5.144	5.115	5.246	51,710,985	5.1434	-6.63%
2010-11-05	0	9.660	9.600	9.660	9.260	9.780	24,440,000	234,878,033	9.6104	5.503	5.469	5.503	5.275	5.571	42,903,809	5.4745	6.04%
2010-11-04	0	9.110	9.100	9.130	8.610	9.220	33,360,030	299,969,721	8.9919	5.189	5.184	5.201	4.905	5.252	58,562,698	5.1222	5.44%
2010-11-03	0	8.640	8.600	8.660	8.120	8.760	15,771,000	133,741,224	8.4802	4.922	4.899	4.933	4.626	4.990	27,685,596	4.8307	6.93%
2010-11-02	0	8.080	8.070	8.110	8.060	8.200	6,006,400	48,706,125	8.1090	4.603	4.597	4.620	4.591	4.671	10,544,085	4.6193	0.12%
2010-11-01	0	8.070	8.050	8.070	8.020	8.200	10,293,743	83,198,090	8.0824	4.597	4.586	4.597	4.569	4.671	18,070,408	4.6041	2.28%
2010-10-29	0	7.890	7.880	7.910	7.750	7.910	7,703,802	60,525,896	7.8566	4.495	4.489	4.506	4.415	4.506	13,523,832	4.4755	3.41%
2010-10-28	0	7.630	7.620	7.640	7.610	7.960	12,466,000	96,562,020	7.7460	4.346	4.341	4.352	4.335	4.534	21,883,751	4.4125	-3.90%
2010-10-27	0	7.940	7.930	7.940	7.850	8.300	18,361,000	146,505,800	7.9792	4.523	4.517	4.523	4.472	4.728	32,232,276	4.5453	-3.52%
2010-10-26	0	8.230	8.230	8.260	8.200	8.300	7,390,810	61,004,059	8.2540	4.688	4.688	4.705	4.671	4.728	12,974,382	4.7019	-0.96%
2010-10-25	0	8.310	8.250	8.330	8.160	8.390	10,817,443	89,441,746	8.2683	4.734	4.700	4.745	4.648	4.779	18,989,751	4.7100	3.10%
2010-10-22	0	8.060	8.050	8.070	8.040	8.200	5,954,131	48,199,704	8.0952	4.591	4.586	4.597	4.580	4.671	10,452,328	4.6114	-0.86%
2010-10-21	0	8.130	8.110	8.140	7.820	8.150	9,015,035	72,169,672	8.0055	4.631	4.620	4.637	4.455	4.643	15,825,669	4.5603	2.26%
2010-10-20	0	7.950	7.930	7.960	7.800	8.030	8,206,145	65,185,297	7.9435	4.529	4.517	4.534	4.443	4.574	14,405,682	4.5250	-1.00%
2010-10-19	0	8.030	8.010	8.020	7.700	8.080	9,378,000	74,713,380	7.9669	4.574	4.563	4.569	4.386	4.603	16,462,844	4.5383	4.29%
2010-10-18	0	7.700	7.640	7.720	7.630	7.790	6,676,770	51,376,001	7.6947	4.386	4.352	4.398	4.346	4.438	11,720,903	4.3833	-1.53%
2010-10-15	0	7.820	7.810	7.820	7.710	7.920	13,093,000	102,450,125	7.8248	4.455	4.449	4.455	4.392	4.512	22,984,434	4.4574	-0.51%
2010-10-14	0	7.860	7.850	7.860	7.630	7.970	22,762,000	177,357,963	7.7918	4.477	4.472	4.477	4.346	4.540	39,958,122	4.4386	6.22%
2010-10-13	0	7.400	7.370	7.400	7.170	7.420	13,329,345	97,551,420	7.3185	4.215	4.198	4.215	4.084	4.227	23,399,332	4.1690	3.35%
2010-10-12	0	7.160	7.130	7.160	7.020	7.180	9,968,000	70,885,809	7.1113	4.079	4.062	4.079	3.999	4.090	17,498,575	4.0509	1.42%
2010-10-11	0	7.060	7.050	7.060	6.980	7.100	23,930,689	168,281,779	7.0320	4.022	4.016	4.022	3.976	4.044	42,009,726	4.0058	3.67%
2010-10-08	0	6.810	6.810	6.820	6.790	7.050	29,180,082	200,573,631	6.8736	3.879	3.879	3.885	3.868	4.016	51,224,904	3.9155	-2.58%
2010-10-07	0	6.990	6.980	6.990	6.960	7.140	11,003,198	77,388,461	7.0333	3.982	3.976	3.982	3.965	4.067	19,315,839	4.0065	-1.83%
2010-10-06	0	7.120	7.090	7.140	7.090	7.220	6,908,911	49,345,384	7.1423	4.056	4.039	4.067	4.039	4.113	12,128,420	4.0686	0.42%
2010-10-05	0	7.090	7.070	7.140	7.060	7.400	8,773,621	63,255,479	7.2097	4.039	4.027	4.067	4.022	4.215	15,401,872	4.1070	-1.94%
2010-10-04	0	7.230	7.220	7.240	7.200	7.410	5,772,343	42,332,335	7.3336	4.119	4.113	4.124	4.101	4.221	10,133,204	4.1776	-1.50%
2010-09-30	0	7.340	7.340	7.370	7.160	7.370	5,840,000	42,282,890	7.2402	4.181	4.181	4.198	4.079	4.198	10,251,974	4.1244	2.23%
2010-09-29	0	7.180	7.180	7.200	7.100	7.240	3,335,000	23,954,860	7.1829	4.090	4.090	4.101	4.044	4.124	5,854,509	4.0917	0.70%
2010-09-28	0	7.130	7.120	7.140	7.060	7.170	3,648,341	25,985,267	7.1225	4.062	4.056	4.067	4.022	4.084	6,404,571	4.0573	-0.97%
2010-09-27	0	7.200	7.180	7.190	7.080	7.200	4,835,852	34,589,428	7.1527	4.101	4.090	4.096	4.033	4.101	8,489,217	4.0745	1.69%
2010-09-24	0	7.080	7.030	7.080	6.950	7.100	3,076,082	21,609,076	7.0249	4.033	4.005	4.033	3.959	4.044	5,399,985	4.0017	0.00%
2010-09-22	0	7.080	7.070	7.080	6.910	7.120	7,734,000	54,473,854	7.0434	4.033	4.027	4.033	3.936	4.056	13,576,844	4.0123	1.43%
2010-09-21	0	6.980	6.960	6.980	6.880	7.080	6,918,000	47,996,240	6.9379	3.976	3.965	3.976	3.919	4.033	12,144,376	3.9521	-0.43%
2010-09-20	0	7.010	7.020	7.100	6.950	7.120	5,452,000	38,415,290	7.0461	3.993	3.999	4.044	3.959	4.056	9,570,850	4.0138	0.14%
2010-09-17	0	7.000	7.000	7.020	6.950	7.100	5,723,917	40,184,135	7.0204	3.988	3.988	3.999	3.959	4.044	10,048,193	3.9991	-1.13%
2010-09-16	0	7.080	7.070	7.080	7.020	7.100	4,998,998	35,376,021	7.0766	4.033	4.027	4.033	3.999	4.044	8,775,616	4.0312	-0.70%
2010-09-15	0	7.130	7.100	7.130	7.030	7.150	3,931,800	27,868,420	7.0880	4.062	4.044	4.062	4.005	4.073	6,902,177	4.0376	0.71%
2010-09-14	0	7.080	7.030	7.040	6.980	7.100	4,703,000	33,091,762	7.0363	4.033	4.005	4.010	3.976	4.044	8,255,999	4.0082	0.43%
2010-09-13	0	7.050	7.020	7.040	7.000	7.150	5,905,000	41,748,590	7.0700	4.016	3.999	4.010	3.988	4.073	10,366,080	4.0274	0.71%
2010-09-10	0	7.000	6.980	7.000	6.850	7.040	4,552,000	31,779,800	6.9815	3.988	3.976	3.988	3.902	4.010	7,990,922	3.9770	0.72%
2010-09-09	0	6.950	6.930	7.000	6.890	7.100	13,306,099	93,052,911	6.9933	3.959	3.948	3.988	3.925	4.044	23,358,524	3.9837	0.72%
2010-09-08	0	6.900	6.890	6.900	6.800	6.920	5,054,300	34,724,364	6.8703	3.931	3.925	3.931	3.874	3.942	8,872,697	3.9136	0.15%
2010-09-07	0	6.890	6.870	6.900	6.810	6.980	10,561,000	72,835,739	6.8967	3.925	3.913	3.931	3.879	3.976	18,539,571	3.9287	-0.43%
2010-09-06	0	6.920	6.920	6.940	6.720	6.940	8,108,973	55,295,511	6.8191	3.942	3.942	3.953	3.828	3.953	14,235,099	3.8844	3.28%
2010-09-03	0	6.700	6.700	6.710	6.620	6.720	5,813,294	38,874,956	6.6873	3.817	3.817	3.822	3.771	3.828	10,205,092	3.8094	-0.15%
2010-09-02	0	6.710	6.700	6.710	6.620	6.720	7,775,000	51,988,510	6.6866	3.822	3.817	3.822	3.771	3.828	13,648,818	3.8090	0.75%
2010-09-01	0	6.660	6.620	6.660	6.560	6.670	9,873,665	65,355,185	6.6191	3.794	3.771	3.794	3.737	3.800	17,332,972	3.7706	1.68%
2010-08-31	0	6.550	6.530	6.550	6.460	6.620	7,734,000	50,422,920	6.5196	3.731	3.720	3.731	3.680	3.771	13,576,844	3.7139	0.46%
2010-08-30	0	6.520	6.520	6.540	6.370	6.620	11,560,068	75,383,384	6.5210	3.714	3.714	3.725	3.629	3.771	20,293,410	3.7147	2.84%
2010-08-27	0	6.340	6.340	6.350	6.200	6.390	5,920,000	37,204,970	6.2846	3.612	3.612	3.617	3.532	3.640	10,392,412	3.5800	1.44%
2010-08-26	0	6.250	6.250	6.320	6.250	6.350	5,925,460	37,401,529	6.3120	3.560	3.560	3.600	3.560	3.617	10,401,997	3.5956	-1.42%
2010-08-25	0	6.340	6.310	6.340	6.210	6.500	5,865,361	37,091,867	6.3239	3.612	3.594	3.612	3.538	3.703	10,296,495	3.6024	-1.09%
2010-08-24	0	6.410	6.390	6.430	6.350	6.500	5,572,300	35,775,272	6.4202	3.651	3.640	3.663	3.617	3.703	9,782,033	3.6572	0.31%
2010-08-23	0	6.390	6.390	6.400	6.350	6.480	3,778,300	24,134,826	6.3877	3.640	3.640	3.646	3.617	3.691	6,632,711	3.6388	-0.16%
2010-08-20	0	6.400	6.390	6.400	6.320	6.400	3,597,000	22,906,120	6.3681	3.646	3.640	3.646	3.600	3.646	6,314,444	3.6276	0.47%
2010-08-19	0	6.370	6.360	6.380	6.330	6.430	2,636,000	16,816,260	6.3795	3.629	3.623	3.634	3.606	3.663	4,627,432	3.6340	0.79%
2010-08-18	0	6.320	6.320	6.340	6.270	6.450	5,149,778	32,610,893	6.3325	3.600	3.600	3.612	3.572	3.674	9,040,307	3.6073	-1.10%
2010-08-17	0	6.390	6.370	6.390	6.300	6.520	7,659,241	49,238,101	6.4286	3.640	3.629	3.640	3.589	3.714	13,445,606	3.6620	1.59%
2010-08-16	0	6.290	6.290	6.300	6.260	6.560	10,545,273	67,659,632	6.4161	3.583	3.583	3.589	3.566	3.737	18,511,963	3.6549	-3.08%
2010-08-13	0	6.490	6.480	6.510	6.400	6.510	6,738,731	43,567,663	6.4653	3.697	3.691	3.708	3.646	3.708	11,829,674	3.6829	2.04%
2010-08-12	0	6.360	6.320	6.380	6.230	6.400	10,977,945	69,406,448	6.3224	3.623	3.600	3.634	3.549	3.646	19,271,508	3.6015	-0.62%
2010-08-11	0	6.400	6.350	6.400	6.220	6.460	14,908,000	94,689,010	6.3516	3.646	3.617	3.646	3.543	3.680	26,170,621	3.6181	2.89%
2010-08-10	0	6.220	6.200	6.210	6.190	6.580	26,193,054	165,694,369	6.3259	3.543	3.532	3.538	3.526	3.748	45,981,251	3.6035	-3.57%
2010-08-09	0	6.450	6.430	6.450	6.180	6.480	12,116,200	77,291,042	6.3791	3.674	3.663	3.674	3.520	3.691	21,269,686	3.6339	3.37%
2010-08-06	0	6.240	6.240	6.250	6.220	6.450	8,431,000	53,053,470	6.2927	3.555	3.555	3.560	3.543	3.674	14,800,410	3.5846	-3.26%
2010-08-05	0	6.450	6.450	6.510	6.450	6.600	12,000,000	78,179,970	6.5150	3.674	3.674	3.708	3.674	3.760	21,065,700	3.7112	-1.23%
2010-08-04	0	6.530	6.500	6.520	6.480	6.600	13,072,996	85,185,862	6.5162	3.720	3.703	3.714	3.691	3.760	22,949,318	3.7119	0.00%
2010-08-03	0	6.530	6.500	6.540	6.410	6.600	20,360,591	132,302,988	6.4980	3.720	3.703	3.725	3.651	3.760	35,742,508	3.7016	1.56%
2010-08-02	0	6.430	6.420	6.430	6.340	6.490	12,457,000	80,081,340	6.4286	3.663	3.657	3.663	3.612	3.697	21,867,952	3.6620	0.16%
2010-07-30	0	6.420	6.420	6.430	6.350	6.450	17,227,050	110,368,227	6.4067	3.657	3.657	3.663	3.617	3.674	30,241,656	3.6495	-0.62%
2010-07-29	0	6.460	6.450	6.470	6.110	6.480	15,684,602	99,518,345	6.3450	3.680	3.674	3.686	3.481	3.691	27,533,927	3.6144	5.04%
2010-07-28	0	6.150	6.130	6.150	6.100	6.200	8,146,000	50,056,135	6.1449	3.503	3.492	3.503	3.475	3.532	14,300,099	3.5004	-0.65%
2010-07-27	0	6.190	6.180	6.200	6.010	6.200	6,540,191	40,050,272	6.1237	3.526	3.520	3.532	3.424	3.532	11,481,142	3.4884	2.65%
2010-07-26	0	6.030	6.030	6.050	6.000	6.150	5,793,790	35,077,761	6.0544	3.435	3.435	3.446	3.418	3.503	10,170,853	3.4489	0.33%
2010-07-23	0	6.010	6.010	6.050	5.980	6.130	10,852,398	65,692,356	6.0533	3.424	3.424	3.446	3.406	3.492	19,051,113	3.4482	1.86%
2010-07-22	0	5.900	5.900	5.910	5.780	5.950	14,455,470	85,107,940	5.8876	3.361	3.361	3.367	3.293	3.389	25,376,216	3.3538	0.00%
2010-07-21	0	5.900	5.890	5.920	5.830	6.050	6,771,200	39,874,772	5.8889	3.361	3.355	3.372	3.321	3.446	11,886,672	3.3546	-2.48%
2010-07-20	0	6.050	6.040	6.050	5.960	6.060	7,942,371	47,743,875	6.0113	3.446	3.441	3.446	3.395	3.452	13,942,634	3.4243	2.54%
2010-07-19	0	5.900	5.910	5.940	5.890	6.090	4,181,000	24,979,680	5.9746	3.361	3.367	3.384	3.355	3.469	7,339,641	3.4034	-1.34%
2010-07-16	0	5.980	5.970	5.980	5.890	6.050	9,165,519	54,774,374	5.9761	3.406	3.401	3.406	3.355	3.446	16,089,839	3.4043	-0.33%
2010-07-15	0	6.000	5.970	6.000	5.930	6.190	8,023,441	48,248,878	6.0135	3.418	3.401	3.418	3.378	3.526	14,084,950	3.4256	-2.28%
2010-07-14	0	6.140	6.130	6.140	5.930	6.350	16,921,389	104,215,404	6.1588	3.498	3.492	3.498	3.378	3.617	29,705,075	3.5083	-0.97%
2010-07-13	0	6.200	6.160	6.200	5.890	6.280	9,657,060	59,013,316	6.1109	3.532	3.509	3.532	3.355	3.577	16,952,727	3.4811	1.81%
2010-07-12	0	6.090	6.080	6.090	6.000	6.180	13,497,233	82,061,881	6.0799	3.469	3.463	3.469	3.418	3.520	23,694,055	3.4634	2.87%
2010-07-09	0	5.920	5.900	5.920	5.640	5.930	15,218,000	87,824,441	5.7711	3.372	3.361	3.372	3.213	3.378	26,714,818	3.2875	5.34%
2010-07-08	0	5.620	5.610	5.620	5.590	5.740	5,298,304	29,874,292	5.6385	3.201	3.196	3.201	3.184	3.270	9,301,040	3.2119	-1.40%
2010-07-07	0	5.700	5.690	5.710	5.550	5.710	6,161,000	34,792,477	5.6472	3.247	3.241	3.253	3.162	3.253	10,815,481	3.2169	1.06%
2010-07-06	0	5.640	5.640	5.650	5.450	5.650	5,735,000	31,811,996	5.5470	3.213	3.213	3.219	3.105	3.219	10,067,649	3.1598	3.30%
2010-07-05	0	5.460	5.450	5.460	5.410	5.540	8,270,929	45,315,226	5.4789	3.110	3.105	3.110	3.082	3.156	14,519,409	3.1210	1.11%
2010-07-02	0	5.400	5.400	5.450	5.310	5.470	7,526,262	40,648,994	5.4010	3.076	3.076	3.105	3.025	3.116	13,212,165	3.0766	0.75%
2010-06-30	0	5.360	5.360	5.400	5.200	5.450	5,957,035	32,077,220	5.3848	3.053	3.053	3.076	2.962	3.105	10,457,426	3.0674	0.56%
2010-06-29	0	5.330	5.300	5.380	5.300	5.580	5,275,900	28,459,169	5.3942	3.036	3.019	3.065	3.019	3.179	9,261,711	3.0728	-4.48%
2010-06-28	0	5.580	5.570	5.590	5.530	5.700	1,761,000	9,842,820	5.5893	3.179	3.173	3.184	3.150	3.247	3,091,391	3.1839	-1.06%
2010-06-25	0	5.640	5.630	5.700	5.620	5.760	5,655,000	32,194,370	5.6931	3.213	3.207	3.247	3.201	3.281	9,927,211	3.2430	-0.88%
2010-06-24	0	5.690	5.670	5.680	5.610	5.710	4,665,000	26,550,980	5.6915	3.241	3.230	3.236	3.196	3.253	8,189,291	3.2422	-0.18%
2010-06-23	0	5.700	5.670	5.730	5.660	5.890	2,843,966	16,283,837	5.7257	3.247	3.230	3.264	3.224	3.355	4,992,511	3.2617	-2.90%
2010-06-22	0	5.870	5.850	5.880	5.750	5.930	10,206,654	59,771,271	5.8561	3.344	3.332	3.350	3.275	3.378	17,917,526	3.3359	2.44%
2010-06-21	0	5.730	5.710	5.740	5.630	5.800	4,777,681	27,336,751	5.7218	3.264	3.253	3.270	3.207	3.304	8,387,100	3.2594	1.96%
2010-06-18	0	5.620	5.570	5.620	5.550	5.670	6,119,714	34,340,438	5.6114	3.201	3.173	3.201	3.162	3.230	10,743,005	3.1965	0.90%
2010-06-17	0	5.570	5.540	5.570	5.500	5.600	4,834,780	26,963,587	5.5770	3.173	3.156	3.173	3.133	3.190	8,487,335	3.1769	0.36%
2010-06-15	0	5.550	5.550	5.580	5.400	5.600	6,712,509	37,129,679	5.5314	3.162	3.162	3.179	3.076	3.190	11,783,642	3.1510	2.78%
2010-06-14	0	5.400	5.360	5.420	5.350	5.480	4,165,484	22,534,702	5.4099	3.076	3.053	3.087	3.048	3.122	7,312,403	3.0817	-0.37%
2010-06-11	0	5.420	5.420	5.430	5.350	5.470	8,295,984	44,862,348	5.4077	3.087	3.087	3.093	3.048	3.116	14,563,392	3.0805	2.46%
2010-06-10	0	5.290	5.300	5.310	5.280	5.430	8,130,000	43,631,612	5.3667	3.013	3.019	3.025	3.008	3.093	14,272,012	3.0571	-2.04%
2010-06-09	0	5.400	5.400	5.410	5.360	5.560	8,523,000	46,116,172	5.4108	3.076	3.076	3.082	3.053	3.167	14,961,913	3.0822	0.37%
2010-06-08	0	5.380	5.370	5.410	5.360	5.480	4,698,000	25,415,730	5.4099	3.065	3.059	3.082	3.053	3.122	8,247,222	3.0817	-0.74%
2010-06-07	0	5.420	5.410	5.430	5.350	5.500	4,655,000	25,150,450	5.4029	3.087	3.082	3.093	3.048	3.133	8,171,736	3.0777	-1.28%
2010-06-04	0	5.490	5.460	5.520	5.420	5.550	5,224,900	28,780,855	5.5084	3.127	3.110	3.144	3.087	3.162	9,172,181	3.1378	1.67%
2010-06-03	0	5.400	5.390	5.450	5.360	5.650	5,889,000	32,531,731	5.5242	3.076	3.070	3.105	3.053	3.219	10,337,992	3.1468	-0.55%
2010-06-02	0	5.430	5.420	5.430	5.260	5.440	13,103,476	70,575,228	5.3860	3.093	3.087	3.093	2.996	3.099	23,002,824	3.0681	4.42%
2010-06-01	0	5.200	5.200	5.220	5.170	5.440	7,570,000	39,521,300	5.2208	2.962	2.962	2.974	2.945	3.099	13,288,946	2.9740	-2.80%
2010-05-31	0	5.350	5.360	5.370	5.220	5.440	7,011,077	37,292,119	5.3190	3.048	3.053	3.059	2.974	3.099	12,307,770	3.0300	0.94%
2010-05-28	0	5.300	5.300	5.320	5.230	5.480	8,708,500	46,477,835	5.3371	3.019	3.019	3.031	2.979	3.122	15,287,554	3.0402	0.19%
2010-05-27	0	5.290	5.270	5.280	5.100	5.350	13,898,744	73,360,563	5.2782	3.013	3.002	3.008	2.905	3.048	24,398,898	3.0067	-0.38%
2010-05-26	0	5.310	5.260	5.310	5.100	5.410	13,248,828	70,496,573	5.3210	3.025	2.996	3.025	2.905	3.082	23,257,986	3.0311	2.12%
2010-05-25	0	5.200	5.150	5.230	5.150	5.540	6,298,000	33,804,499	5.3675	2.962	2.934	2.979	2.934	3.156	11,055,982	3.0576	-6.14%
2010-05-24	0	5.540	5.530	5.550	5.380	5.670	6,606,676	36,620,928	5.5430	3.156	3.150	3.162	3.065	3.230	11,597,855	3.1576	-0.18%
2010-05-20	0	5.550	5.540	5.600	5.330	5.800	9,164,000	51,373,076	5.6060	3.162	3.156	3.190	3.036	3.304	16,087,173	3.1934	-4.31%
2010-05-19	0	5.800	5.800	5.830	5.710	5.850	3,727,000	21,560,178	5.7849	3.304	3.304	3.321	3.253	3.332	6,542,655	3.2953	0.00%
2010-05-18	0	5.800	5.780	5.790	5.700	5.870	6,198,702	35,746,090	5.7667	3.304	3.293	3.298	3.247	3.344	10,881,666	3.2850	0.87%
2010-05-17	0	5.750	5.730	5.750	5.720	5.850	7,632,000	43,961,970	5.7602	3.275	3.264	3.275	3.258	3.332	13,397,785	3.2813	-1.71%
2010-05-14	0	5.850	5.850	5.900	5.820	6.100	9,306,000	55,578,595	5.9723	3.332	3.332	3.361	3.315	3.475	16,336,450	3.4021	-4.72%
2010-05-13	0	6.140	6.100	6.140	5.980	6.140	8,476,721	51,470,959	6.0720	3.498	3.475	3.498	3.406	3.498	14,880,672	3.4589	1.92%
2010-05-12	0	6.070	6.060	6.070	5.700	6.070	8,120,560	47,573,569	5.8584	3.432	3.426	3.432	3.223	3.432	14,363,295	3.3122	3.76%
2010-05-11	0	5.850	5.850	5.860	5.750	5.950	2,287,700	13,358,099	5.8391	3.307	3.307	3.313	3.251	3.364	4,046,385	3.3012	-0.34%
2010-05-10	0	5.870	5.850	5.880	5.740	5.880	5,464,126	31,691,545	5.7999	3.319	3.307	3.324	3.245	3.324	9,664,709	3.2791	1.21%
2010-05-07	0	5.800	5.770	5.800	5.650	5.810	7,637,000	44,132,977	5.7788	3.279	3.262	3.279	3.194	3.285	13,507,995	3.2672	-0.68%
2010-05-06	0	5.840	5.830	5.870	5.800	5.960	5,826,126	34,191,142	5.8686	3.302	3.296	3.319	3.279	3.370	10,304,999	3.3179	-2.50%
2010-05-05	0	5.990	5.980	5.990	5.900	6.040	11,052,988	66,222,027	5.9913	3.387	3.381	3.387	3.336	3.415	19,550,047	3.3873	-0.66%
2010-05-04	0	6.030	6.010	6.020	5.900	6.060	6,288,000	37,783,110	6.0088	3.409	3.398	3.404	3.336	3.426	11,121,942	3.3972	2.20%
2010-05-03	0	5.900	5.880	5.900	5.820	5.920	1,597,674	9,394,489	5.8801	3.336	3.324	3.336	3.290	3.347	2,825,897	3.3244	-0.34%
2010-04-30	0	5.920	5.900	5.950	5.800	5.950	5,873,074	34,515,818	5.8770	3.347	3.336	3.364	3.279	3.364	10,388,039	3.3227	1.89%
2010-04-29	0	5.810	5.810	5.820	5.790	5.910	3,497,250	20,404,745	5.8345	3.285	3.285	3.290	3.273	3.341	6,185,784	3.2987	-1.69%
2010-04-28	0	5.910	5.910	5.920	5.710	5.930	3,738,500	21,910,605	5.8608	3.341	3.341	3.347	3.228	3.353	6,612,497	3.3135	2.07%
2010-04-27	0	5.790	5.770	5.790	5.710	6.000	5,652,000	32,884,495	5.8182	3.273	3.262	3.273	3.228	3.392	9,997,013	3.2894	-3.34%
2010-04-26	0	5.990	5.960	5.990	5.800	5.990	6,435,000	38,284,680	5.9494	3.387	3.370	3.387	3.279	3.387	11,381,949	3.3636	1.70%
2010-04-23	0	5.890	5.840	5.900	5.700	5.960	11,886,000	68,853,245	5.7928	3.330	3.302	3.336	3.223	3.370	21,023,442	3.2751	-1.17%
2010-04-22	0	5.960	5.950	5.970	5.830	6.000	4,764,000	28,134,842	5.9057	3.370	3.364	3.375	3.296	3.392	8,426,357	3.3389	-0.67%
2010-04-21	0	6.000	6.000	6.010	5.820	6.080	7,751,000	46,483,535	5.9971	3.392	3.392	3.398	3.290	3.437	13,709,633	3.3906	3.45%
2010-04-20	0	5.800	5.790	5.800	5.660	5.890	8,285,800	48,128,166	5.8085	3.279	3.273	3.279	3.200	3.330	14,655,564	3.2840	3.20%
2010-04-19	0	5.620	5.620	5.660	5.610	5.750	11,756,447	66,458,008	5.6529	3.177	3.177	3.200	3.172	3.251	20,794,294	3.1960	-3.93%
2010-04-16	0	5.850	5.850	5.890	5.760	5.940	7,801,950	45,608,592	5.8458	3.307	3.307	3.330	3.257	3.358	13,799,751	3.3050	-1.18%
2010-04-15	0	5.920	5.890	5.900	5.890	6.200	7,729,000	46,410,310	6.0047	3.347	3.330	3.336	3.330	3.505	13,670,721	3.3949	-3.74%
2010-04-14	0	6.150	6.150	6.170	6.040	6.190	6,407,709	39,388,846	6.1471	3.477	3.477	3.488	3.415	3.500	11,333,678	3.4754	2.50%
2010-04-13	0	6.000	6.020	6.030	5.900	6.040	7,061,000	42,332,290	5.9952	3.392	3.404	3.409	3.336	3.415	12,489,191	3.3895	0.84%
2010-04-12	0	5.950	5.940	5.960	5.900	6.070	6,415,000	38,037,016	5.9294	3.364	3.358	3.370	3.336	3.432	11,346,574	3.3523	-0.50%
2010-04-09	0	5.980	5.990	6.000	5.900	6.040	11,007,363	66,003,324	5.9963	3.381	3.387	3.392	3.336	3.415	19,469,347	3.3901	0.00%
2010-04-08	0	5.980	5.970	5.980	5.940	6.090	6,121,370	36,807,119	6.0129	3.381	3.375	3.381	3.358	3.443	10,827,214	3.3995	-0.99%
2010-04-07	0	6.040	6.030	6.040	5.960	6.240	20,846,929	126,576,760	6.0717	3.415	3.409	3.415	3.370	3.528	36,873,145	3.4328	-2.27%
2010-04-01	0	6.180	6.170	6.190	6.080	6.200	3,950,000	24,299,790	6.1518	3.494	3.488	3.500	3.437	3.505	6,986,589	3.4781	1.48%
2010-03-31	0	6.090	6.050	6.120	6.030	6.160	2,770,728	16,822,111	6.0714	3.443	3.420	3.460	3.409	3.483	4,900,744	3.4326	-0.16%
2010-03-30	0	6.100	6.060	6.120	6.050	6.160	4,076,000	24,860,510	6.0992	3.449	3.426	3.460	3.420	3.483	7,209,452	3.4483	0.00%
2010-03-29	0	6.100	6.090	6.100	6.060	6.170	3,312,000	20,276,524	6.1221	3.449	3.443	3.449	3.426	3.488	5,858,122	3.4613	-1.13%
2010-03-26	0	6.170	6.150	6.170	6.000	6.240	12,810,600	78,318,312	6.1136	3.488	3.477	3.488	3.392	3.528	22,658,835	3.4564	3.18%
2010-03-25	0	5.980	5.920	5.980	5.820	5.980	8,231,568	48,581,146	5.9018	3.381	3.347	3.381	3.290	3.381	14,559,641	3.3367	2.93%
2010-03-24	0	5.810	5.820	5.870	5.800	6.000	7,490,000	44,318,725	5.9171	3.285	3.290	3.319	3.279	3.392	13,247,988	3.3453	-1.36%
2010-03-23	0	5.890	5.850	5.890	5.700	5.950	8,540,000	49,783,669	5.8295	3.330	3.307	3.330	3.223	3.364	15,105,182	3.2958	-1.01%
2010-03-22	0	5.950	5.930	6.020	5.900	6.150	8,137,200	48,909,960	6.0107	3.364	3.353	3.404	3.336	3.477	14,392,727	3.3982	-0.50%
2010-03-19	0	5.980	6.190	6.200	5.630	6.190	9,464,000	54,473,620	5.7559	3.381	3.500	3.505	3.183	3.500	16,739,513	3.2542	5.84%
2010-03-18	0	5.650	5.640	5.670	5.630	5.680	4,386,000	24,826,520	5.6604	3.194	3.189	3.206	3.183	3.211	7,757,767	3.2002	0.36%
2010-03-17	0	5.630	5.630	5.640	5.590	5.680	7,939,200	44,708,178	5.6313	3.183	3.183	3.189	3.160	3.211	14,042,513	3.1838	0.36%
2010-03-16	0	5.610	5.590	5.610	5.520	5.610	4,208,000	23,491,980	5.5827	3.172	3.160	3.172	3.121	3.172	7,442,928	3.1563	2.37%
2010-03-15	0	5.480	5.480	5.530	5.480	5.630	6,093,000	33,691,360	5.5295	3.098	3.098	3.126	3.098	3.183	10,777,035	3.1262	-1.79%
2010-03-12	0	5.580	5.580	5.600	5.520	5.690	4,463,374	24,923,403	5.5840	3.155	3.155	3.166	3.121	3.217	7,894,623	3.1570	-0.71%
2010-03-11	0	5.620	5.590	5.620	5.550	5.700	5,771,000	32,354,810	5.6064	3.177	3.160	3.177	3.138	3.223	10,207,495	3.1697	-1.23%
2010-03-10	0	5.690	5.650	5.690	5.570	5.700	8,492,900	47,892,777	5.6392	3.217	3.194	3.217	3.149	3.223	15,021,874	3.1882	0.53%
2010-03-09	0	5.660	5.650	5.660	5.560	5.670	21,385,746	119,802,069	5.6020	3.200	3.194	3.200	3.143	3.206	37,826,181	3.1672	1.80%
2010-03-08	0	5.560	5.560	5.570	5.400	5.570	18,357,000	100,775,916	5.4898	3.143	3.143	3.149	3.053	3.149	32,469,067	3.1038	2.96%
2010-03-05	0	5.400	5.370	5.400	5.250	5.410	5,509,000	29,255,450	5.3105	3.053	3.036	3.053	2.968	3.059	9,744,081	3.0024	1.89%
2010-03-04	0	5.300	5.300	5.310	5.280	5.390	8,438,400	44,942,992	5.3260	2.996	2.996	3.002	2.985	3.047	14,925,477	3.0112	-1.85%
2010-03-03	0	5.400	5.380	5.400	5.390	5.500	6,373,000	34,795,490	5.4598	3.053	3.042	3.053	3.047	3.110	11,272,286	3.0868	-0.37%
2010-03-02	0	5.420	5.410	5.420	5.390	5.550	7,060,000	38,403,947	5.4397	3.064	3.059	3.064	3.047	3.138	12,487,422	3.0754	-1.09%
2010-03-01	0	5.480	5.460	5.510	5.460	5.520	6,566,698	36,075,679	5.4937	3.098	3.087	3.115	3.087	3.121	11,614,891	3.1060	1.11%
2010-02-26	0	5.420	5.370	5.420	5.340	5.450	6,697,100	36,068,159	5.3856	3.064	3.036	3.064	3.019	3.081	11,845,540	3.0449	1.31%
2010-02-25	0	5.350	5.340	5.360	5.320	5.440	2,854,000	15,345,700	5.3769	3.025	3.019	3.030	3.008	3.076	5,048,032	3.0399	-1.29%
2010-02-24	0	5.420	5.410	5.450	5.350	5.500	6,898,000	37,430,560	5.4263	3.064	3.059	3.081	3.025	3.110	12,200,884	3.0679	0.37%
2010-02-23	0	5.400	5.390	5.400	5.380	5.490	8,035,000	43,563,120	5.4217	3.053	3.047	3.053	3.042	3.104	14,211,960	3.0652	-1.46%
2010-02-22	0	5.480	5.450	5.490	5.400	5.520	12,894,000	70,394,806	5.4595	3.098	3.081	3.104	3.053	3.121	22,806,349	3.0866	2.05%
2010-02-19	0	5.370	5.360	5.390	5.350	5.470	9,205,506	49,756,667	5.4051	3.036	3.030	3.047	3.025	3.093	16,282,300	3.0559	-0.56%
2010-02-18	0	5.400	5.360	5.390	5.300	5.400	8,984,000	48,168,240	5.3616	3.053	3.030	3.047	2.996	3.053	15,890,510	3.0313	2.08%
2010-02-17	0	5.290	5.280	5.300	5.110	5.300	10,605,547	55,461,470	5.2295	2.991	2.985	2.996	2.889	2.996	18,758,632	2.9566	4.96%
2010-02-12	0	5.040	5.040	5.050	5.040	5.160	7,056,610	35,852,024	5.0806	2.849	2.849	2.855	2.849	2.917	12,481,426	2.8724	-0.98%
2010-02-11	0	5.090	5.070	5.100	5.030	5.170	6,321,000	32,047,420	5.0700	2.878	2.866	2.883	2.844	2.923	11,180,311	2.8664	-1.17%
2010-02-10	0	5.150	5.110	5.150	5.000	5.150	8,932,000	45,443,250	5.0877	2.912	2.889	2.912	2.827	2.912	15,798,535	2.8764	1.78%
2010-02-09	0	5.060	5.050	5.060	4.960	5.090	7,229,157	36,372,402	5.0313	2.861	2.855	2.861	2.804	2.878	12,786,620	2.8446	0.00%
2010-02-08	0	5.060	5.060	5.070	5.040	5.210	7,341,995	37,585,024	5.1192	2.861	2.861	2.866	2.849	2.946	12,986,203	2.8942	-3.80%
2010-02-05	0	5.260	5.200	5.220	5.150	5.270	5,567,000	29,037,950	5.2161	2.974	2.940	2.951	2.912	2.979	9,846,669	2.9490	-1.31%
2010-02-04	0	5.330	5.300	5.340	5.250	5.340	5,535,000	29,279,764	5.2899	3.013	2.996	3.019	2.968	3.019	9,790,068	2.9908	0.19%
2010-02-03	0	5.320	5.310	5.320	5.170	5.350	8,978,000	47,448,870	5.2850	3.008	3.002	3.008	2.923	3.025	15,879,898	2.9880	4.31%
2010-02-02	0	5.100	5.110	5.120	5.070	5.170	4,821,000	24,665,940	5.1164	2.883	2.889	2.895	2.866	2.923	8,527,176	2.8926	-0.20%
2010-02-01	0	5.110	5.100	5.120	5.000	5.140	8,230,366	41,730,261	5.0703	2.889	2.883	2.895	2.827	2.906	14,557,515	2.8666	-0.78%
2010-01-29	0	5.150	5.140	5.150	5.110	5.200	9,082,000	46,907,120	5.1648	2.912	2.906	2.912	2.889	2.940	16,063,848	2.9200	-1.72%
2010-01-28	0	5.240	5.240	5.250	5.120	5.260	6,300,826	32,863,460	5.2157	2.963	2.963	2.968	2.895	2.974	11,144,628	2.9488	2.34%
2010-01-27	0	5.120	5.120	5.150	5.110	5.210	11,000,000	56,844,680	5.1677	2.895	2.895	2.912	2.889	2.946	19,456,324	2.9217	-1.73%
2010-01-26	0	5.210	5.200	5.210	5.190	5.310	10,835,600	56,594,946	5.2231	2.946	2.940	2.946	2.934	3.002	19,165,540	2.9530	0.77%
2010-01-25	0	5.170	5.190	5.240	5.100	5.240	5,697,000	29,481,770	5.1750	2.923	2.934	2.963	2.883	2.963	10,076,607	2.9258	-1.34%
2010-01-22	0	5.240	5.230	5.240	5.050	5.260	18,404,481	95,190,037	5.1721	2.963	2.957	2.963	2.855	2.974	32,553,049	2.9242	-0.95%
2010-01-21	0	5.290	5.260	5.340	5.250	5.540	10,207,000	54,598,628	5.3491	2.991	2.974	3.019	2.968	3.132	18,053,700	3.0242	-3.82%
2010-01-20	0	5.500	5.480	5.490	5.420	5.520	15,367,720	84,070,128	5.4706	3.110	3.098	3.104	3.064	3.121	27,181,758	3.0929	1.48%
2010-01-19	0	5.420	5.420	5.430	5.360	5.480	4,298,304	23,287,042	5.4177	3.064	3.064	3.070	3.030	3.098	7,602,654	3.0630	0.37%
2010-01-18	0	5.400	5.390	5.400	5.320	5.460	5,068,000	27,334,320	5.3935	3.053	3.047	3.053	3.008	3.087	8,964,059	3.0493	1.12%
2010-01-15	0	5.340	5.340	5.370	5.300	5.500	8,724,000	47,327,980	5.4250	3.019	3.019	3.036	2.996	3.110	15,430,633	3.0671	-0.74%
2010-01-14	0	5.380	5.370	5.380	5.270	5.520	7,633,000	41,348,110	5.4170	3.042	3.036	3.042	2.979	3.121	13,500,920	3.0626	2.09%
2010-01-13	0	5.270	5.280	5.290	5.260	5.440	12,652,000	67,243,826	5.3149	2.979	2.985	2.991	2.974	3.076	22,378,310	3.0049	-4.01%
2010-01-12	0	5.490	5.450	5.500	5.290	5.500	15,275,000	82,866,170	5.4250	3.104	3.081	3.110	2.991	3.110	27,017,759	3.0671	4.17%
2010-01-11	0	5.270	5.270	5.280	5.270	5.400	12,786,000	67,811,610	5.3036	2.979	2.979	2.985	2.979	3.053	22,615,323	2.9985	0.00%
2010-01-08	0	5.270	5.260	5.280	5.230	5.370	17,159,160	90,817,086	5.2926	2.979	2.974	2.985	2.957	3.036	30,350,379	2.9923	1.93%
2010-01-07	0	5.170	5.180	5.200	5.140	5.530	30,097,000	159,238,028	5.2908	2.923	2.929	2.940	2.906	3.126	53,234,270	2.9913	-4.79%
2010-01-06	0	5.430	5.410	5.420	5.400	5.690	22,724,500	125,721,545	5.5324	3.070	3.059	3.064	3.053	3.217	40,194,112	3.1279	-3.38%
2010-01-05	0	5.620	5.620	5.630	5.520	5.730	27,292,230	153,901,623	5.6390	3.177	3.177	3.183	3.121	3.240	48,273,315	3.1881	2.37%
2010-01-04	0	5.490	5.490	5.520	5.470	5.650	14,565,220	80,438,823	5.5227	3.104	3.104	3.121	3.093	3.194	25,762,330	3.1223	-3.68%
2009-12-31	0	5.700	5.670	5.710	5.380	5.730	10,000,800	55,987,182	5.5983	3.223	3.206	3.228	3.042	3.240	17,688,982	3.1651	5.17%
2009-12-30	0	5.420	5.420	5.440	5.390	5.510	9,910,022	53,962,587	5.4453	3.064	3.064	3.076	3.047	3.115	17,528,418	3.0786	-0.37%
2009-12-29	0	5.440	5.430	5.440	5.390	5.510	11,692,251	63,627,038	5.4418	3.076	3.070	3.076	3.047	3.115	20,680,747	3.0766	0.37%
2009-12-28	0	5.420	5.410	5.430	5.370	5.470	11,353,000	61,636,280	5.4291	3.064	3.059	3.070	3.036	3.093	20,080,695	3.0694	0.93%
2009-12-24	0	5.370	5.350	5.370	5.180	5.400	3,966,000	21,042,330	5.3057	3.036	3.025	3.036	2.929	3.053	7,014,889	2.9997	3.27%
2009-12-23	0	5.200	5.180	5.230	5.130	5.240	5,514,000	28,536,140	5.1752	2.940	2.929	2.957	2.900	2.963	9,752,924	2.9259	1.17%
2009-12-22	0	5.140	5.110	5.130	5.100	5.290	11,142,000	57,412,450	5.1528	2.906	2.889	2.900	2.883	2.991	19,707,487	2.9132	-2.10%
2009-12-21	0	5.250	5.220	5.250	5.160	5.350	7,990,000	41,933,200	5.2482	2.968	2.951	2.968	2.917	3.025	14,132,366	2.9672	-2.05%
2009-12-18	0	5.360	5.320	5.360	5.110	5.410	9,708,083	51,225,739	5.2766	3.030	3.008	3.030	2.889	3.059	17,171,237	2.9832	0.00%
2009-12-17	0	5.360	5.330	5.370	5.290	5.480	10,060,686	54,171,484	5.3845	3.030	3.013	3.036	2.991	3.098	17,794,906	3.0442	-0.19%
2009-12-16	0	5.370	5.350	5.360	5.240	5.450	5,593,900	29,684,295	5.3065	3.036	3.025	3.030	2.963	3.081	9,894,248	3.0002	-1.47%
2009-12-15	0	5.450	5.440	5.450	5.220	5.480	14,154,822	76,456,869	5.4015	3.081	3.076	3.081	2.951	3.098	25,036,436	3.0538	3.02%
2009-12-14	0	5.290	5.250	5.290	5.110	5.400	12,694,000	66,381,090	5.2293	2.991	2.968	2.991	2.889	3.053	22,452,598	2.9565	-0.75%
2009-12-11	0	5.330	5.310	5.340	5.280	5.550	11,706,000	62,702,830	5.3565	3.013	3.002	3.019	2.985	3.138	20,705,066	3.0284	-1.48%
2009-12-10	0	5.410	5.390	5.420	5.210	5.470	11,769,000	62,884,098	5.3432	3.059	3.047	3.064	2.946	3.093	20,816,498	3.0209	3.64%
2009-12-09	0	5.220	5.180	5.230	5.140	5.550	9,569,000	50,518,350	5.2794	2.951	2.929	2.957	2.906	3.138	16,925,233	2.9848	-4.04%
2009-12-08	0	5.440	5.430	5.480	5.350	5.500	4,169,000	22,694,820	5.4437	3.076	3.070	3.098	3.025	3.110	7,373,947	3.0777	-1.63%
2009-12-07	0	5.530	5.530	5.540	5.450	5.600	7,676,600	42,321,034	5.5130	3.126	3.126	3.132	3.081	3.166	13,578,038	3.1169	0.73%
2009-12-04	0	5.490	5.490	5.500	5.400	5.550	13,223,800	72,152,680	5.4563	3.104	3.104	3.110	3.053	3.138	23,389,685	3.0848	-1.79%
2009-12-03	0	5.590	5.560	5.570	5.280	5.600	17,561,795	95,942,036	5.4631	3.160	3.143	3.149	2.985	3.166	31,062,543	3.0887	6.68%
2009-12-02	0	5.240	5.240	5.260	5.200	5.360	10,759,000	56,687,850	5.2689	2.963	2.963	2.974	2.940	3.030	19,030,053	2.9789	-1.13%
2009-12-01	0	5.300	5.290	5.300	5.260	5.440	19,570,299	104,550,145	5.3423	2.996	2.991	2.996	2.974	3.076	34,615,097	3.0204	0.00%
2009-11-30	0	5.300	5.290	5.300	5.000	5.350	18,679,225	97,382,643	5.2134	2.996	2.991	2.996	2.827	3.025	33,039,004	2.9475	7.07%
2009-11-27	0	4.950	4.940	4.950	4.910	5.100	13,494,000	67,369,654	4.9926	2.799	2.793	2.799	2.776	2.883	23,867,603	2.8226	-3.88%
2009-11-26	0	5.150	5.130	5.150	5.040	5.190	16,265,000	83,295,220	5.1211	2.912	2.900	2.912	2.849	2.934	28,768,828	2.8953	2.39%
2009-11-25	0	5.030	5.030	5.040	5.000	5.080	5,485,941	27,601,668	5.0313	2.844	2.844	2.849	2.827	2.872	9,703,295	2.8446	-0.98%
2009-11-24	0	5.080	5.070	5.080	4.950	5.140	17,654,000	89,143,688	5.0495	2.872	2.866	2.872	2.799	2.906	31,225,631	2.8548	1.40%
2009-11-23	0	5.010	5.020	5.040	5.000	5.090	4,963,000	25,074,370	5.0523	2.832	2.838	2.849	2.827	2.878	8,778,339	2.8564	-0.40%
2009-11-20	0	5.030	5.020	5.050	5.000	5.110	17,856,004	90,295,936	5.0569	2.844	2.838	2.855	2.827	2.889	31,582,927	2.8590	-1.76%
2009-11-19	0	5.120	5.090	5.120	5.020	5.150	28,911,255	147,374,112	5.0975	2.895	2.878	2.895	2.838	2.912	51,136,976	2.8819	1.99%
2009-11-18	0	5.020	5.020	5.040	4.930	5.090	34,029,000	170,252,700	5.0032	2.838	2.838	2.849	2.787	2.878	60,189,022	2.8286	0.80%
2009-11-17	0	4.980	4.970	4.980	4.740	5.020	40,254,000	197,625,690	4.9095	2.816	2.810	2.816	2.680	2.838	71,199,532	2.7757	3.53%
2009-11-16	0	4.810	4.790	4.810	4.750	4.840	26,646,000	127,754,336	4.7945	2.719	2.708	2.719	2.686	2.736	47,130,291	2.7107	1.05%
2009-11-13	0	4.760	4.770	4.780	4.570	4.830	27,864,000	131,739,290	4.7279	2.691	2.697	2.702	2.584	2.731	49,284,637	2.6730	3.70%
2009-11-12	0	4.590	4.580	4.590	4.500	4.690	21,556,500	99,898,070	4.6342	2.595	2.589	2.595	2.544	2.652	38,128,204	2.6201	1.32%
2009-11-11	0	4.530	4.520	4.530	4.410	4.550	12,969,495	58,546,592	4.5142	2.561	2.555	2.561	2.493	2.572	22,939,881	2.5522	2.26%
2009-11-10	0	4.430	4.420	4.430	4.400	4.520	11,892,000	52,949,390	4.4525	2.505	2.499	2.505	2.488	2.555	21,034,055	2.5173	-1.34%
2009-11-09	0	4.490	4.480	4.490	4.480	4.570	4,784,004	21,619,868	4.5192	2.539	2.533	2.539	2.533	2.584	8,461,739	2.5550	0.00%
2009-11-06	0	4.490	4.470	4.490	4.470	4.600	6,347,000	28,777,100	4.5340	2.539	2.527	2.539	2.527	2.601	11,226,299	2.5634	-1.10%
2009-11-05	0	4.540	4.530	4.540	4.500	4.610	17,613,753	80,500,297	4.5703	2.567	2.561	2.567	2.544	2.606	31,154,444	2.5839	1.11%
2009-11-04	0	4.490	4.480	4.490	4.430	4.530	8,458,072	37,797,616	4.4688	2.539	2.533	2.539	2.505	2.561	14,960,271	2.5265	3.94%
2009-11-03	0	4.320	4.310	4.380	4.300	4.420	3,386,494	14,800,104	4.3703	2.442	2.437	2.476	2.431	2.499	5,989,884	2.4708	-1.82%
2009-11-02	0	4.400	4.380	4.400	4.280	4.420	4,678,305	20,344,697	4.3487	2.488	2.476	2.488	2.420	2.499	8,274,783	2.4586	0.69%
2009-10-30	0	4.370	4.370	4.390	4.360	4.490	9,930,900	43,866,540	4.4172	2.471	2.471	2.482	2.465	2.539	17,565,346	2.4973	-0.91%
2009-10-29	0	4.410	4.390	4.410	4.310	4.500	16,754,556	73,449,246	4.3838	2.493	2.482	2.493	2.437	2.544	29,634,733	2.4785	-3.29%
2009-10-28	0	4.560	4.530	4.550	4.500	4.600	8,433,400	38,407,186	4.5542	2.578	2.561	2.572	2.544	2.601	14,916,633	2.5748	-0.22%
2009-10-27	0	4.570	4.560	4.570	4.400	4.610	15,257,000	69,479,810	4.5540	2.584	2.578	2.584	2.488	2.606	26,985,921	2.5747	2.47%
2009-10-23	0	4.460	4.460	4.480	4.440	4.600	14,705,492	66,183,399	4.5006	2.522	2.522	2.533	2.510	2.601	26,010,437	2.5445	-1.55%
2009-10-22	0	4.530	4.530	4.540	4.420	4.560	15,982,506	72,298,702	4.5236	2.561	2.561	2.567	2.499	2.578	28,269,165	2.5575	1.57%
2009-10-21	0	4.460	4.450	4.470	4.410	4.480	9,924,361	44,121,176	4.4457	2.522	2.516	2.527	2.493	2.533	17,553,780	2.5135	0.45%
2009-10-20	0	4.440	4.440	4.450	4.420	4.500	11,689,000	52,007,471	4.4493	2.510	2.510	2.516	2.499	2.544	20,674,997	2.5155	-0.22%
2009-10-19	0	4.450	4.450	4.460	4.410	4.490	6,288,000	27,993,670	4.4519	2.516	2.516	2.522	2.493	2.539	11,121,942	2.5170	-0.67%
2009-10-16	0	4.480	4.470	4.480	4.430	4.570	8,420,000	37,764,715	4.4851	2.533	2.527	2.533	2.505	2.584	14,892,931	2.5357	-1.75%
2009-10-15	0	4.560	4.530	4.570	4.520	4.620	8,713,000	39,695,780	4.5559	2.578	2.561	2.584	2.555	2.612	15,411,177	2.5758	-0.87%
2009-10-14	0	4.600	4.580	4.600	4.530	4.620	8,423,000	38,523,690	4.5736	2.601	2.589	2.601	2.561	2.612	14,898,238	2.5858	0.66%
2009-10-13	0	4.570	4.560	4.570	4.490	4.580	9,551,000	43,414,240	4.5455	2.584	2.578	2.584	2.539	2.589	16,893,395	2.5699	1.33%
2009-10-12	0	4.510	4.500	4.510	4.460	4.520	5,367,000	24,163,060	4.5022	2.550	2.544	2.550	2.522	2.555	9,492,917	2.5454	1.12%
2009-10-09	0	4.460	4.450	4.480	4.430	4.520	8,674,000	38,948,828	4.4903	2.522	2.516	2.533	2.505	2.555	15,342,196	2.5387	-0.67%
2009-10-08	0	4.490	4.490	4.500	4.420	4.540	9,882,900	44,083,170	4.4606	2.539	2.539	2.544	2.499	2.567	17,480,446	2.5219	0.45%
2009-10-07	0	4.470	4.460	4.470	4.460	4.630	8,749,000	39,628,210	4.5295	2.527	2.522	2.527	2.522	2.618	15,474,852	2.5608	-1.32%
2009-10-06	0	4.530	4.520	4.540	4.450	4.540	6,306,000	28,421,500	4.5071	2.561	2.555	2.567	2.516	2.567	11,153,780	2.5481	2.49%
2009-10-05	0	4.420	4.410	4.420	4.410	4.540	6,964,000	30,898,160	4.4368	2.499	2.493	2.499	2.493	2.567	12,317,622	2.5085	-1.78%
2009-10-02	0	4.500	4.500	4.510	4.410	4.540	9,242,900	41,629,445	4.5039	2.544	2.544	2.550	2.493	2.567	16,348,441	2.5464	-0.22%
2009-09-30	0	4.510	4.500	4.520	4.450	4.570	21,572,000	97,147,912	4.5034	2.550	2.544	2.555	2.516	2.584	38,155,619	2.5461	1.81%
2009-09-29	0	4.430	4.420	4.430	4.380	4.700	42,404,897	192,217,592	4.5329	2.505	2.499	2.505	2.476	2.657	75,003,946	2.5628	-3.28%
2009-09-28	1	-	-	-	-	-	0	0	-	2.589	-	-	-	-	0	-	0.00%
2009-09-25	0	4.580	4.560	4.580	4.360	4.590	32,605,000	147,192,430	4.5144	2.589	2.578	2.589	2.465	2.595	57,670,312	2.5523	3.39%
2009-09-24	0	4.430	4.430	4.440	4.280	4.460	26,260,575	114,531,907	4.3614	2.505	2.505	2.510	2.420	2.522	46,448,568	2.4658	1.37%
2009-09-23	0	4.370	4.360	4.370	4.250	4.390	32,516,000	140,681,200	4.3265	2.471	2.465	2.471	2.403	2.482	57,512,893	2.4461	0.92%
2009-09-22	0	4.330	4.320	4.330	4.250	4.350	8,435,207	36,277,511	4.3007	2.448	2.442	2.448	2.403	2.459	14,919,829	2.4315	2.12%
2009-09-21	0	4.240	4.220	4.230	4.220	4.450	30,604,142	131,866,930	4.3088	2.397	2.386	2.392	2.386	2.516	54,131,281	2.4361	-4.29%
2009-09-18	0	4.430	4.420	4.430	4.280	4.440	57,782,011	251,904,608	4.3596	2.505	2.499	2.505	2.420	2.510	102,202,319	2.4648	4.73%
2009-09-17	0	4.230	4.230	4.240	4.130	4.510	108,877,924	466,556,933	4.2851	2.392	2.392	2.397	2.335	2.550	192,578,557	2.4227	-5.58%
2009-09-16	0	4.480	4.470	4.490	4.430	4.600	15,355,000	68,776,210	4.4791	2.533	2.527	2.539	2.505	2.601	27,159,259	2.5323	-1.32%
2009-09-15	0	4.540	4.530	4.550	4.520	4.640	4,171,000	19,018,980	4.5598	2.567	2.561	2.572	2.555	2.623	7,377,484	2.5780	-0.66%
2009-09-14	0	4.570	4.550	4.570	4.520	4.720	18,919,550	88,233,784	4.6636	2.584	2.572	2.584	2.555	2.669	33,464,081	2.6367	-2.56%
2009-09-11	0	4.690	4.690	4.720	4.640	4.820	26,921,800	126,817,771	4.7106	2.652	2.652	2.669	2.623	2.725	47,618,114	2.6632	1.52%
2009-09-10	0	4.620	4.600	4.620	4.560	4.740	18,332,924	85,455,597	4.6613	2.612	2.601	2.612	2.578	2.680	32,426,482	2.6354	0.65%
2009-09-09	0	4.590	4.590	4.600	4.560	4.640	20,600,200	94,467,956	4.5858	2.595	2.595	2.601	2.578	2.623	36,436,742	2.5927	0.22%
2009-09-08	0	4.580	4.580	4.590	4.500	4.600	7,318,000	33,431,940	4.5685	2.589	2.589	2.595	2.544	2.601	12,943,762	2.5829	0.44%
2009-09-07	0	4.560	4.540	4.560	4.500	4.630	12,091,000	55,055,460	4.5534	2.578	2.567	2.578	2.544	2.618	21,386,037	2.5744	1.11%
2009-09-04	0	4.510	4.500	4.530	4.470	4.650	12,445,100	56,613,324	4.5490	2.550	2.544	2.561	2.527	2.629	22,012,354	2.5719	-1.96%
2009-09-03	0	4.600	4.580	4.600	4.400	4.630	8,742,903	40,014,231	4.5768	2.601	2.589	2.601	2.488	2.618	15,464,068	2.5876	4.07%
2009-09-02	0	4.420	4.410	4.430	4.410	4.550	6,996,161	31,315,816	4.4761	2.499	2.493	2.505	2.493	2.572	12,374,507	2.5307	-2.21%
2009-09-01	0	4.520	4.530	4.540	4.440	4.590	9,518,791	43,020,255	4.5195	2.555	2.561	2.567	2.510	2.595	16,836,425	2.5552	-1.09%
2009-08-31	0	4.570	4.550	4.600	4.540	4.650	24,943,356	114,205,656	4.5786	2.584	2.572	2.601	2.567	2.629	44,118,728	2.5886	-1.08%
2009-08-28	0	4.620	4.620	4.630	4.570	4.650	17,844,000	82,219,741	4.6077	2.612	2.612	2.618	2.584	2.629	31,561,694	2.6050	0.87%
2009-08-27	0	4.580	4.570	4.590	4.500	4.620	18,298,000	83,603,500	4.5690	2.589	2.584	2.595	2.544	2.612	32,364,710	2.5832	-0.65%
2009-08-26	0	4.610	4.600	4.610	4.490	4.640	11,298,595	51,793,329	4.5841	2.606	2.601	2.606	2.539	2.623	19,984,466	2.5917	1.77%
2009-08-25	0	4.530	4.500	4.530	4.430	4.580	20,438,000	91,509,920	4.4774	2.561	2.544	2.561	2.505	2.589	36,149,849	2.5314	-0.66%
2009-08-24	0	4.560	4.560	4.570	4.500	4.650	23,524,459	107,129,044	4.5539	2.578	2.578	2.584	2.544	2.629	41,609,044	2.5747	1.79%
2009-08-21	0	4.480	4.470	4.490	4.240	4.500	30,126,993	130,947,343	4.3465	2.533	2.527	2.539	2.397	2.544	53,287,321	2.4574	5.66%
2009-08-20	0	4.240	4.250	4.260	4.180	4.300	21,302,000	90,164,072	4.2327	2.397	2.403	2.408	2.363	2.431	37,678,055	2.3930	1.19%
2009-08-19	0	4.190	4.190	4.200	4.140	4.320	32,243,000	136,879,210	4.2452	2.369	2.369	2.375	2.341	2.442	57,030,022	2.4001	-2.10%
2009-08-18	0	4.280	4.270	4.280	4.120	4.310	22,341,585	94,659,896	4.2369	2.420	2.414	2.420	2.329	2.437	39,516,828	2.3954	1.18%
2009-08-17	0	4.230	4.240	4.250	4.150	4.520	29,079,000	124,664,540	4.2871	2.392	2.397	2.403	2.346	2.555	51,433,676	2.4238	-7.64%
2009-08-14	0	4.580	4.600	4.610	4.500	4.750	11,512,000	52,787,580	4.5854	2.589	2.601	2.606	2.544	2.686	20,361,927	2.5925	-2.35%
2009-08-13	0	4.690	4.690	4.700	4.600	4.740	18,322,000	85,435,540	4.6630	2.652	2.652	2.657	2.601	2.680	32,407,160	2.6363	1.96%
2009-08-12	0	4.600	4.610	4.620	4.580	4.770	16,321,000	75,891,540	4.6499	2.601	2.606	2.612	2.589	2.697	28,867,878	2.6289	-2.95%
2009-08-11	0	4.740	4.740	4.770	4.730	4.880	16,861,500	80,679,605	4.7848	2.680	2.680	2.697	2.674	2.759	29,823,891	2.7052	-1.25%
2009-08-10	0	4.800	4.800	4.810	4.770	4.910	11,801,277	57,056,294	4.8348	2.714	2.714	2.719	2.697	2.776	20,873,588	2.7334	-0.41%
2009-08-07	0	4.820	4.790	4.820	4.750	5.020	34,426,500	168,916,040	4.9066	2.725	2.708	2.725	2.686	2.838	60,892,102	2.7740	-1.63%
2009-08-06	0	4.900	4.890	4.900	4.780	4.930	19,789,000	96,552,220	4.8791	2.770	2.765	2.770	2.702	2.787	35,001,926	2.7585	2.51%
2009-08-05	0	4.780	4.760	4.770	4.750	4.990	39,642,892	193,153,391	4.8723	2.702	2.691	2.697	2.686	2.821	70,118,631	2.7547	0.21%
2009-08-04	0	4.770	4.750	4.780	4.750	4.920	19,812,000	95,419,790	4.8163	2.697	2.686	2.702	2.686	2.782	35,042,608	2.7230	-0.63%
2009-08-03	0	4.800	4.800	4.820	4.740	4.900	18,532,000	89,555,270	4.8325	2.714	2.714	2.725	2.680	2.770	32,778,599	2.7321	0.00%
2009-07-31	0	4.800	4.800	4.840	4.780	4.940	25,972,000	126,726,679	4.8794	2.714	2.714	2.736	2.702	2.793	45,938,149	2.7586	0.42%
2009-07-30	0	4.780	4.770	4.800	4.720	4.900	26,064,000	125,618,240	4.8196	2.702	2.697	2.714	2.669	2.770	46,100,875	2.7249	1.49%
2009-07-29	0	4.710	4.700	4.710	4.580	4.930	31,622,000	149,596,720	4.7308	2.663	2.657	2.663	2.589	2.787	55,931,624	2.6746	-4.66%
2009-07-28	0	4.940	4.910	4.940	4.700	5.000	55,268,000	270,077,485	4.8867	2.793	2.776	2.793	2.657	2.827	97,755,645	2.7628	4.00%
2009-07-27	0	4.750	4.730	4.740	4.700	4.800	41,313,000	196,666,710	4.7604	2.686	2.674	2.680	2.657	2.714	73,072,645	2.6914	2.37%
2009-07-24	0	4.640	4.640	4.650	4.570	4.700	19,806,173	91,423,684	4.6159	2.623	2.623	2.629	2.584	2.657	35,032,301	2.6097	2.65%
2009-07-23	0	4.520	4.530	4.540	4.500	4.660	14,270,000	65,279,070	4.5746	2.555	2.561	2.567	2.544	2.635	25,240,158	2.5863	0.22%
2009-07-22	0	4.510	4.510	4.520	4.480	4.650	13,392,737	61,018,043	4.5561	2.550	2.550	2.555	2.533	2.629	23,688,493	2.5759	-1.96%
2009-07-21	0	4.600	4.590	4.600	4.560	4.690	22,436,293	103,570,306	4.6162	2.601	2.595	2.601	2.578	2.652	39,684,343	2.6099	-0.43%
2009-07-20	0	4.620	4.610	4.620	4.470	4.650	20,781,607	95,225,295	4.5822	2.612	2.606	2.612	2.527	2.629	36,757,607	2.5906	4.05%
2009-07-17	0	4.440	4.430	4.440	4.380	4.480	14,167,000	62,675,490	4.4240	2.510	2.505	2.510	2.476	2.533	25,057,976	2.5012	1.14%
2009-07-16	0	4.390	4.370	4.400	4.360	4.500	17,012,000	74,964,722	4.4066	2.482	2.471	2.488	2.465	2.544	30,090,089	2.4913	-0.68%
2009-07-15	0	4.420	4.410	4.420	4.300	4.440	14,368,000	62,796,740	4.3706	2.499	2.493	2.499	2.431	2.510	25,413,496	2.4710	2.31%
2009-07-14	0	4.320	4.320	4.330	4.190	4.360	8,979,400	38,420,920	4.2788	2.442	2.442	2.448	2.369	2.465	15,882,374	2.4191	3.60%
2009-07-13	0	4.170	4.160	4.170	4.110	4.230	6,595,000	27,342,050	4.1459	2.358	2.352	2.358	2.324	2.392	11,664,950	2.3439	-0.71%
2009-07-10	0	4.200	4.190	4.200	4.150	4.310	15,956,000	67,246,078	4.2145	2.375	2.369	2.375	2.346	2.437	28,222,282	2.3827	0.00%
2009-07-09	0	4.200	4.190	4.210	4.150	4.270	12,859,440	53,903,545	4.1917	2.375	2.369	2.380	2.346	2.414	22,745,221	2.3699	-0.94%
2009-07-08	0	4.240	4.240	4.260	4.220	4.330	10,193,000	43,552,960	4.2728	2.397	2.397	2.408	2.386	2.448	18,028,937	2.4157	-2.97%
2009-07-07	0	4.370	4.360	4.370	4.360	4.480	6,231,825	27,621,142	4.4323	2.471	2.465	2.471	2.465	2.533	11,022,582	2.5059	-0.46%
2009-07-06	0	4.390	4.380	4.400	4.370	4.440	5,043,000	22,183,440	4.3989	2.482	2.476	2.488	2.471	2.510	8,919,840	2.4870	0.69%
2009-07-03	0	4.360	4.350	4.360	4.300	4.420	15,369,375	67,338,647	4.3814	2.465	2.459	2.465	2.431	2.499	27,184,685	2.4771	-2.24%
2009-07-02	0	4.460	4.430	4.460	4.400	4.640	17,321,560	77,843,886	4.4940	2.522	2.505	2.522	2.488	2.623	30,637,625	2.5408	-1.76%
2009-06-30	0	4.540	4.540	4.550	4.510	4.590	17,889,209	81,289,132	4.5440	2.567	2.567	2.572	2.550	2.595	31,641,658	2.5691	0.44%
2009-06-29	0	4.520	4.520	4.530	4.460	4.540	14,987,941	67,414,631	4.4979	2.555	2.555	2.561	2.522	2.567	26,510,021	2.5430	1.12%
2009-06-26	0	4.470	4.460	4.470	4.320	4.500	26,303,000	116,248,770	4.4196	2.527	2.522	2.527	2.442	2.544	46,523,607	2.4987	3.00%
2009-06-25	0	4.340	4.340	4.350	4.290	4.550	40,186,023	177,912,540	4.4272	2.454	2.454	2.459	2.425	2.572	71,079,297	2.5030	-4.19%
2009-06-24	0	4.530	4.520	4.540	4.510	4.640	15,036,674	68,782,807	4.5743	2.561	2.555	2.567	2.550	2.623	26,596,218	2.5862	-0.66%
2009-06-23	0	4.560	4.570	4.590	4.490	4.610	18,622,308	84,411,330	4.5328	2.578	2.584	2.595	2.539	2.606	32,938,332	2.5627	-1.08%
2009-06-22	0	4.610	4.600	4.610	4.600	4.710	16,749,425	77,883,788	4.6499	2.606	2.601	2.606	2.601	2.663	29,625,658	2.6289	-1.91%
2009-06-19	0	4.700	4.680	4.690	4.530	4.840	28,957,843	136,839,337	4.7255	2.657	2.646	2.652	2.561	2.736	51,219,379	2.6716	4.68%
2009-06-18	0	4.490	4.480	4.490	4.480	4.800	23,947,863	109,920,800	4.5900	2.539	2.533	2.539	2.533	2.714	42,357,943	2.5950	-4.67%
2009-06-17	0	4.710	4.710	4.730	4.450	4.750	25,499,000	118,553,150	4.6493	2.663	2.663	2.674	2.516	2.686	45,101,527	2.6286	1.07%
2009-06-16	0	4.660	4.620	4.670	4.570	4.780	45,679,000	213,117,980	4.6656	2.635	2.612	2.640	2.584	2.702	80,795,037	2.6378	2.42%
2009-06-15	0	4.550	4.540	4.550	4.450	4.600	28,935,000	131,295,190	4.5376	2.572	2.567	2.572	2.516	2.601	51,178,975	2.5654	2.71%
2009-06-12	0	4.430	4.430	4.440	4.350	4.480	37,472,700	165,551,480	4.4179	2.505	2.505	2.510	2.459	2.533	66,280,089	2.4978	2.78%
2009-06-11	0	4.310	4.310	4.320	4.240	4.380	26,641,000	114,530,230	4.2990	2.437	2.437	2.442	2.397	2.476	47,121,447	2.4305	-1.60%
2009-06-10	0	4.380	4.370	4.380	4.320	4.450	22,401,000	98,152,600	4.3816	2.476	2.471	2.476	2.442	2.516	39,621,919	2.4772	2.34%
2009-06-09	0	4.280	4.260	4.280	4.220	4.520	19,735,000	85,924,120	4.3539	2.420	2.408	2.420	2.386	2.555	34,906,413	2.4616	-3.82%
2009-06-08	0	4.450	4.430	4.450	4.400	4.600	16,643,000	75,481,400	4.5353	2.516	2.505	2.516	2.488	2.601	29,437,418	2.5641	-2.63%
2009-06-05	0	4.570	4.550	4.570	4.500	4.710	17,260,024	78,981,223	4.5760	2.584	2.572	2.584	2.544	2.663	30,528,783	2.5871	-0.65%
2009-06-04	0	4.600	4.580	4.590	4.520	4.750	14,616,500	67,302,645	4.6046	2.601	2.589	2.595	2.555	2.686	25,853,032	2.6033	-2.34%
2009-06-03	0	4.710	4.660	4.710	4.580	4.810	26,135,000	123,024,430	4.7073	2.663	2.635	2.663	2.589	2.719	46,226,456	2.6613	3.52%
2009-06-02	0	4.550	4.560	4.570	4.530	5.090	36,955,877	177,570,674	4.8049	2.572	2.578	2.584	2.561	2.878	65,365,955	2.7166	-8.27%
2009-06-01	0	4.960	4.960	4.970	4.940	5.250	37,776,231	190,980,630	5.0556	2.804	2.804	2.810	2.793	2.968	66,816,962	2.8583	-2.17%
2009-05-29	0	5.070	5.070	5.100	4.650	5.180	75,477,131	368,159,344	4.8778	2.866	2.866	2.883	2.629	2.929	133,500,681	2.7577	9.03%
2009-05-27	0	4.650	4.640	4.650	4.500	4.650	32,134,600	147,569,808	4.5922	2.629	2.623	2.629	2.544	2.629	56,838,289	2.5963	3.10%
2009-05-26	0	4.510	4.540	4.550	4.400	4.600	33,450,700	151,062,300	4.5160	2.550	2.567	2.572	2.488	2.601	59,166,150	2.5532	4.40%
2009-05-25	0	4.320	4.320	4.330	4.260	4.450	8,884,000	38,633,902	4.3487	2.442	2.442	2.448	2.408	2.516	15,713,634	2.4586	-0.69%
2009-05-22	0	4.350	4.350	4.360	4.100	4.520	25,814,000	111,942,770	4.3365	2.459	2.459	2.465	2.318	2.555	45,658,685	2.4517	-3.33%
2009-05-21	0	4.500	4.490	4.500	4.360	4.630	34,282,400	154,574,874	4.5089	2.544	2.539	2.544	2.465	2.618	60,637,225	2.5492	1.81%
2009-05-20	0	4.420	4.410	4.420	4.230	4.490	57,645,096	253,819,688	4.4031	2.499	2.493	2.499	2.392	2.539	101,960,150	2.4894	2.79%
2009-05-19	0	4.300	4.290	4.300	4.020	4.350	54,088,860	223,631,833	4.1345	2.431	2.425	2.431	2.273	2.459	95,670,033	2.3375	8.04%
2009-05-18	0	3.980	3.970	3.980	3.690	4.010	49,251,000	193,846,789	3.9359	2.250	2.245	2.250	2.086	2.267	87,113,036	2.2252	5.85%
2009-05-15	0	3.760	3.760	3.770	3.720	3.840	14,894,150	56,135,234	3.7689	2.126	2.126	2.131	2.103	2.171	26,344,128	2.1308	-1.05%
2009-05-14	0	3.800	3.790	3.800	3.630	3.810	18,993,000	69,999,970	3.6856	2.148	2.143	2.148	2.052	2.154	33,593,996	2.0837	0.97%
2009-05-13	0	3.800	3.800	3.810	3.710	3.850	30,640,000	116,247,850	3.7940	2.128	2.128	2.133	2.077	2.156	54,718,110	2.1245	3.26%
2009-05-12	0	3.680	3.670	3.690	3.660	3.830	42,303,728	158,301,307	3.7420	2.061	2.055	2.066	2.049	2.145	75,547,651	2.0954	-0.81%
2009-05-11	0	3.710	3.710	3.750	3.700	3.900	32,511,000	122,875,890	3.7795	2.077	2.077	2.100	2.072	2.184	58,059,415	2.1164	-2.88%
2009-05-08	0	3.820	3.820	3.830	3.760	3.850	34,799,045	132,410,422	3.8050	2.139	2.139	2.145	2.105	2.156	62,145,495	2.1307	0.00%
2009-05-07	0	3.820	3.820	3.830	3.710	3.950	59,907,601	229,233,496	3.8265	2.139	2.139	2.145	2.077	2.212	106,985,336	2.1427	0.00%
2009-05-06	0	3.820	3.810	3.820	3.540	3.860	85,116,662	317,702,601	3.7326	2.139	2.133	2.139	1.982	2.161	152,004,662	2.0901	8.22%
2009-05-05	0	3.530	3.520	3.530	3.480	3.750	88,048,730	313,215,241	3.5573	1.977	1.971	1.977	1.949	2.100	157,240,864	1.9919	-4.59%
2009-05-04	0	3.700	3.700	3.710	3.580	3.730	27,719,556	101,388,587	3.6577	2.072	2.072	2.077	2.005	2.089	49,502,667	2.0481	5.41%
2009-04-30	0	3.510	3.500	3.520	3.450	3.660	52,307,800	184,504,830	3.5273	1.965	1.960	1.971	1.932	2.049	93,413,314	1.9751	-1.40%
2009-04-29	0	3.560	3.560	3.570	3.520	3.610	16,264,100	58,093,452	3.5719	1.993	1.993	1.999	1.971	2.021	29,045,066	2.0001	2.01%
2009-04-28	0	3.490	3.480	3.500	3.450	3.670	20,772,233	73,209,758	3.5244	1.954	1.949	1.960	1.932	2.055	37,095,866	1.9735	-2.79%
2009-04-27	0	3.590	3.580	3.590	3.550	3.810	30,013,944	109,230,275	3.6393	2.010	2.005	2.010	1.988	2.133	53,600,075	2.0379	-6.99%
2009-04-24	0	3.860	3.860	3.870	3.760	4.050	46,538,000	181,349,720	3.8968	2.161	2.161	2.167	2.105	2.268	83,109,380	2.1821	-3.74%
2009-04-23	0	4.010	4.010	4.020	3.620	4.030	64,784,000	249,851,300	3.8567	2.245	2.245	2.251	2.027	2.257	115,693,800	2.1596	8.38%
2009-04-22	0	3.700	3.690	3.700	3.650	3.870	40,348,300	151,205,637	3.7475	2.072	2.066	2.072	2.044	2.167	72,055,571	2.0985	0.00%
2009-04-21	0	3.700	3.700	3.710	3.630	3.750	18,090,860	66,658,755	3.6847	2.072	2.072	2.077	2.033	2.100	32,307,365	2.0633	-2.63%
2009-04-20	0	3.800	3.790	3.800	3.620	3.850	30,878,000	116,307,880	3.7667	2.128	2.122	2.128	2.027	2.156	55,143,140	2.1092	6.15%
2009-04-17	0	3.580	3.580	3.590	3.510	3.830	31,782,000	117,766,500	3.7054	2.005	2.005	2.010	1.965	2.145	56,757,538	2.0749	-2.98%
2009-04-16	0	3.690	3.690	3.700	3.510	3.730	55,384,000	202,509,255	3.6565	2.066	2.066	2.072	1.965	2.089	98,906,912	2.0475	6.34%
2009-04-15	0	3.470	3.460	3.470	3.390	3.480	25,860,000	89,000,590	3.4416	1.943	1.937	1.943	1.898	1.949	46,181,799	1.9272	0.87%
2009-04-14	0	3.440	3.440	3.450	3.370	3.470	33,740,000	115,443,685	3.4216	1.926	1.926	1.932	1.887	1.943	60,254,211	1.9159	1.47%
2009-04-09	0	3.390	3.390	3.400	3.330	3.400	17,212,000	57,910,440	3.3645	1.898	1.898	1.904	1.865	1.904	30,737,862	1.8840	0.89%
2009-04-08	0	3.360	3.350	3.360	3.260	3.370	28,625,400	94,620,506	3.3055	1.881	1.876	1.881	1.825	1.887	51,120,358	1.8509	-0.59%
2009-04-07	0	3.380	3.370	3.380	3.360	3.420	21,524,000	72,670,565	3.3763	1.893	1.887	1.893	1.881	1.915	38,438,401	1.8906	-2.31%
2009-04-06	0	3.460	3.450	3.470	3.420	3.500	24,332,565	83,970,458	3.4509	1.937	1.932	1.943	1.915	1.960	43,454,046	1.9324	1.17%
2009-04-03	0	3.420	3.410	3.420	3.350	3.640	43,453,000	149,371,145	3.4375	1.915	1.909	1.915	1.876	2.038	77,600,066	1.9249	-4.47%
2009-04-02	0	3.580	3.570	3.580	3.530	3.600	21,064,035	75,092,687	3.5650	2.005	1.999	2.005	1.977	2.016	37,616,977	1.9962	1.70%
2009-04-01	0	3.520	3.520	3.530	3.470	3.590	11,209,050	39,402,046	3.5152	1.971	1.971	1.977	1.943	2.010	20,017,560	1.9684	-0.56%
2009-03-31	0	3.540	3.510	3.530	3.490	3.580	12,910,000	45,579,460	3.5306	1.982	1.965	1.977	1.954	2.005	23,055,183	1.9770	-1.94%
2009-03-30	0	3.610	3.600	3.610	3.550	3.670	11,839,000	42,549,115	3.5940	2.021	2.016	2.021	1.988	2.055	21,142,549	2.0125	-0.55%
2009-03-27	0	3.630	3.630	3.640	3.580	3.740	22,896,000	83,901,254	3.6645	2.033	2.033	2.038	2.005	2.094	40,888,572	2.0519	1.40%
2009-03-26	0	3.580	3.570	3.580	3.530	3.660	16,892,000	60,535,870	3.5837	2.005	1.999	2.005	1.977	2.049	30,166,394	2.0067	-0.56%
2009-03-25	0	3.600	3.580	3.590	3.580	3.680	10,073,000	36,463,760	3.6200	2.016	2.005	2.010	2.005	2.061	17,988,757	2.0270	0.00%
2009-03-24	0	3.600	3.590	3.600	3.570	3.680	20,312,370	73,328,956	3.6101	2.016	2.010	2.016	1.999	2.061	36,274,624	2.0215	0.28%
2009-03-23	0	3.590	3.570	3.590	3.490	3.600	10,456,783	37,173,027	3.5549	2.010	1.999	2.010	1.954	2.016	18,674,132	1.9906	3.46%
2009-03-20	0	3.470	3.460	3.470	3.470	3.610	17,321,200	61,373,550	3.5433	1.943	1.937	1.943	1.943	2.021	30,932,876	1.9841	-3.07%
2009-03-19	0	3.580	3.570	3.580	3.480	3.620	27,088,000	96,499,815	3.5625	2.005	1.999	2.005	1.949	2.027	48,374,809	1.9948	4.68%
2009-03-18	0	3.420	3.420	3.430	3.390	3.590	19,977,500	69,733,445	3.4906	1.915	1.915	1.921	1.898	2.010	35,676,600	1.9546	-2.29%
2009-03-17	0	3.500	3.500	3.520	3.450	3.630	19,552,100	69,334,040	3.5461	1.960	1.960	1.971	1.932	2.033	34,916,905	1.9857	-3.31%
2009-03-16	0	3.620	3.600	3.620	3.410	3.670	14,889,000	52,844,634	3.5492	2.027	2.016	2.027	1.909	2.055	26,589,358	1.9874	6.78%
2009-03-13	0	3.390	3.390	3.400	3.280	3.440	16,928,000	57,003,864	3.3674	1.898	1.898	1.904	1.837	1.926	30,230,684	1.8856	5.94%
2009-03-12	0	3.200	3.190	3.200	3.150	3.330	15,051,000	48,505,701	3.2228	1.792	1.786	1.792	1.764	1.865	26,878,664	1.8046	-2.44%
2009-03-11	0	3.280	3.270	3.280	3.250	3.400	27,199,642	89,797,431	3.3014	1.837	1.831	1.837	1.820	1.904	48,574,184	1.8487	-0.61%
2009-03-10	0	3.300	3.290	3.300	3.260	3.460	30,179,752	100,041,564	3.3149	1.848	1.842	1.848	1.825	1.937	53,896,181	1.8562	-4.90%
2009-03-09	0	3.470	3.430	3.470	3.420	3.560	9,616,900	33,450,667	3.4783	1.943	1.921	1.943	1.915	1.993	17,174,236	1.9477	-2.53%
2009-03-06	0	3.560	3.550	3.560	3.440	3.600	17,825,000	62,309,190	3.4956	1.993	1.988	1.993	1.926	2.016	31,832,582	1.9574	1.42%
2009-03-05	0	3.510	3.500	3.510	3.450	3.620	12,869,000	45,133,850	3.5072	1.965	1.960	1.965	1.932	2.027	22,981,963	1.9639	0.00%
2009-03-04	0	3.510	3.510	3.540	3.350	3.600	19,316,707	67,290,603	3.4835	1.965	1.965	1.982	1.876	2.016	34,496,531	1.9506	3.24%
2009-03-03	0	3.400	3.350	3.400	3.250	3.440	13,901,272	46,647,762	3.3556	1.904	1.876	1.904	1.820	1.926	24,825,435	1.8790	1.19%
2009-03-02	0	3.360	3.360	3.370	3.350	3.430	8,771,000	29,682,280	3.3841	1.881	1.881	1.887	1.876	1.921	15,663,595	1.8950	-2.04%
2009-02-27	0	3.430	3.410	3.430	3.370	3.440	7,795,110	26,578,593	3.4096	1.921	1.909	1.921	1.887	1.926	13,920,812	1.9093	0.29%
2009-02-26	0	3.420	3.410	3.420	3.390	3.450	13,729,200	46,987,814	3.4225	1.915	1.909	1.915	1.898	1.932	24,518,142	1.9165	0.29%
2009-02-25	0	3.410	3.390	3.400	3.370	3.430	6,624,000	22,577,740	3.4085	1.909	1.898	1.904	1.887	1.921	11,829,398	1.9086	0.89%
2009-02-24	0	3.380	3.380	3.400	3.300	3.410	8,523,600	28,581,630	3.3532	1.893	1.893	1.904	1.848	1.909	15,221,778	1.8777	-0.29%
2009-02-23	0	3.390	3.390	3.400	3.290	3.420	13,311,000	45,081,640	3.3868	1.898	1.898	1.904	1.842	1.915	23,771,304	1.8965	0.89%
2009-02-20	0	3.360	3.360	3.370	3.270	3.370	12,221,000	40,661,030	3.3271	1.881	1.881	1.887	1.831	1.887	21,824,740	1.8631	-1.75%
2009-02-19	0	3.420	3.410	3.420	3.350	3.470	17,713,818	60,223,525	3.3998	1.915	1.909	1.915	1.876	1.943	31,634,029	1.9038	2.09%
2009-02-18	0	3.350	3.350	3.370	3.260	3.390	33,315,429	110,476,097	3.3161	1.876	1.876	1.887	1.825	1.898	59,495,996	1.8569	-2.05%
2009-02-17	0	3.420	3.420	3.430	3.360	3.700	23,084,000	80,473,730	3.4861	1.915	1.915	1.921	1.881	2.072	41,224,310	1.9521	-9.04%
2009-02-16	0	3.760	3.750	3.760	3.690	3.880	7,494,000	28,160,060	3.7577	2.105	2.100	2.105	2.066	2.173	13,383,078	2.1042	-2.34%
2009-02-13	0	3.850	3.840	3.850	3.750	3.860	17,554,888	67,152,424	3.8253	2.156	2.150	2.156	2.100	2.161	31,350,205	2.1420	2.67%
2009-02-12	0	3.750	3.750	3.760	3.680	3.800	6,238,000	23,388,975	3.7494	2.100	2.100	2.105	2.061	2.128	11,140,064	2.0995	1.08%
2009-02-11	0	3.710	3.710	3.720	3.650	3.740	3,889,000	14,336,860	3.6865	2.077	2.077	2.083	2.044	2.094	6,945,128	2.0643	-2.37%
2009-02-10	0	3.800	3.790	3.800	3.750	3.930	7,999,000	30,654,760	3.8323	2.128	2.122	2.128	2.100	2.201	14,284,927	2.1460	-2.31%
2009-02-09	0	3.890	3.890	3.900	3.790	3.940	15,845,300	61,264,109	3.8664	2.178	2.178	2.184	2.122	2.206	28,297,156	2.1650	0.78%
2009-02-06	0	3.860	3.850	3.860	3.730	3.880	9,418,400	35,806,670	3.8018	2.161	2.156	2.161	2.089	2.173	16,819,747	2.1288	1.58%
2009-02-05	0	3.800	3.790	3.800	3.770	3.900	18,001,500	68,855,370	3.8250	2.128	2.122	2.128	2.111	2.184	32,147,782	2.1418	0.26%
2009-02-04	0	3.790	3.770	3.790	3.720	3.800	12,901,000	48,641,520	3.7704	2.122	2.111	2.122	2.083	2.128	23,039,110	2.1113	2.43%
2009-02-03	0	3.700	3.690	3.700	3.560	3.750	16,206,860	59,905,448	3.6963	2.072	2.066	2.072	1.993	2.100	28,942,844	2.0698	4.52%
2009-02-02	0	3.540	3.540	3.580	3.540	3.750	7,442,518	26,981,181	3.6253	1.982	1.982	2.005	1.982	2.100	13,291,140	2.0300	-4.84%
2009-01-30	0	3.720	3.700	3.720	3.480	3.760	10,766,000	39,110,389	3.6328	2.083	2.072	2.083	1.949	2.105	19,226,344	2.0342	2.20%
2009-01-29	0	3.640	3.610	3.640	3.420	3.640	16,072,461	56,871,531	3.5384	2.038	2.021	2.038	1.915	2.038	28,702,829	1.9814	10.30%
2009-01-23	0	3.300	3.290	3.300	3.190	3.350	8,661,000	28,396,860	3.2787	1.848	1.842	1.848	1.786	1.876	15,467,152	1.8359	0.61%
2009-01-22	0	3.280	3.280	3.300	3.200	3.480	13,860,688	45,670,532	3.2950	1.837	1.837	1.848	1.792	1.949	24,752,958	1.8451	-1.20%
2009-01-21	0	3.320	3.320	3.330	3.230	3.400	13,192,000	43,963,480	3.3326	1.859	1.859	1.865	1.809	1.904	23,558,789	1.8661	-4.60%
2009-01-20	0	3.480	3.460	3.480	3.310	3.550	21,749,000	74,078,315	3.4061	1.949	1.937	1.949	1.853	1.988	38,840,214	1.9073	-1.97%
2009-01-19	0	3.550	3.550	3.590	3.500	3.800	11,236,000	40,760,880	3.6277	1.988	1.988	2.010	1.960	2.128	20,065,688	2.0314	-4.05%
2009-01-16	0	3.700	3.690	3.700	3.650	3.800	7,786,000	28,819,487	3.7014	2.072	2.066	2.072	2.044	2.128	13,904,543	2.0727	-1.07%
2009-01-15	0	3.740	3.740	3.750	3.600	3.760	10,149,000	37,467,590	3.6918	2.094	2.094	2.100	2.016	2.105	18,124,481	2.0672	-2.35%
2009-01-14	0	3.830	3.820	3.830	3.650	3.870	11,595,000	43,801,540	3.7776	2.145	2.139	2.145	2.044	2.167	20,706,804	2.1153	5.80%
2009-01-13	0	3.620	3.610	3.620	3.520	3.720	17,250,000	62,418,930	3.6185	2.027	2.021	2.027	1.971	2.083	30,805,724	2.0262	-2.69%
2009-01-12	0	3.720	3.720	3.730	3.700	3.840	6,371,200	23,850,618	3.7435	2.083	2.083	2.089	2.072	2.150	11,377,938	2.0962	-2.36%
2009-01-09	0	3.810	3.810	3.820	3.720	3.850	14,262,000	54,166,181	3.7979	2.133	2.133	2.139	2.083	2.156	25,469,637	2.1267	3.53%
2009-01-08	0	3.680	3.680	3.690	3.640	3.800	36,311,114	134,843,798	3.7136	2.061	2.061	2.066	2.038	2.128	64,845,807	2.0795	-4.17%
2009-01-07	0	3.840	3.840	3.850	3.780	4.120	48,446,555	190,772,887	3.9378	2.150	2.150	2.156	2.117	2.307	86,517,752	2.2050	-5.65%
2009-01-06	0	4.070	4.070	4.080	4.010	4.240	32,123,419	131,465,647	4.0925	2.279	2.279	2.285	2.245	2.374	57,367,257	2.2916	-3.55%
2009-01-05	0	4.220	4.220	4.230	4.210	4.340	15,373,464	65,670,147	4.2717	2.363	2.363	2.369	2.357	2.430	27,454,533	2.3920	0.00%
2009-01-02	0	4.220	4.210	4.220	4.150	4.250	4,993,800	20,964,818	4.1982	2.363	2.357	2.363	2.324	2.380	8,918,123	2.3508	0.24%
2008-12-31	0	4.210	4.190	4.210	4.120	4.240	3,723,400	15,612,290	4.1930	2.357	2.346	2.357	2.307	2.374	6,649,393	2.3479	0.96%
2008-12-30	0	4.170	4.160	4.170	4.140	4.250	5,568,800	23,328,304	4.1891	2.335	2.329	2.335	2.318	2.380	9,944,981	2.3457	-1.18%
2008-12-29	0	4.220	4.200	4.220	3.920	4.250	11,856,900	49,362,416	4.1632	2.363	2.352	2.363	2.195	2.380	21,174,516	2.3312	4.71%
2008-12-24	0	4.030	4.000	4.030	3.710	4.080	7,395,500	28,907,755	3.9088	2.257	2.240	2.257	2.077	2.285	13,207,173	2.1888	5.22%
2008-12-23	0	3.830	3.820	3.830	3.820	4.300	15,347,200	59,808,484	3.8970	2.145	2.139	2.145	2.139	2.408	27,407,630	2.1822	-7.26%
2008-12-22	0	4.130	4.120	4.130	4.100	4.400	6,756,700	28,762,959	4.2570	2.313	2.307	2.313	2.296	2.464	12,066,379	2.3837	-3.95%
2008-12-19	0	4.300	4.290	4.300	4.220	4.460	25,085,542	109,274,189	4.3561	2.408	2.402	2.408	2.363	2.497	44,798,742	2.4392	1.90%
2008-12-18	0	4.220	4.220	4.270	4.100	4.300	20,062,000	83,824,193	4.1783	2.363	2.363	2.391	2.296	2.408	35,827,504	2.3397	0.48%
2008-12-17	0	4.200	4.190	4.200	4.000	4.200	31,642,000	130,663,770	4.1294	2.352	2.346	2.352	2.240	2.352	56,507,521	2.3123	6.60%
2008-12-16	0	3.940	3.910	3.940	3.840	4.090	23,695,000	93,742,120	3.9562	2.206	2.189	2.206	2.150	2.290	42,315,457	2.2153	1.03%
2008-12-15	0	3.900	3.870	3.900	3.710	3.900	20,237,000	76,728,920	3.7915	2.184	2.167	2.184	2.077	2.184	36,140,026	2.1231	8.33%
2008-12-12	0	3.600	3.600	3.610	3.460	3.870	41,950,875	154,052,574	3.6722	2.016	2.016	2.021	1.937	2.167	74,917,513	2.0563	-5.51%
2008-12-11	0	3.810	3.810	3.860	3.810	4.100	29,108,100	114,413,048	3.9306	2.133	2.133	2.161	2.133	2.296	51,982,383	2.2010	-7.30%
2008-12-10	0	4.110	4.080	4.110	3.730	4.210	42,813,050	167,722,631	3.9176	2.301	2.285	2.301	2.089	2.357	76,457,218	2.1937	10.19%
2008-12-09	0	3.730	3.720	3.730	3.640	3.870	39,203,108	147,121,183	3.7528	2.089	2.083	2.089	2.038	2.167	70,010,443	2.1014	-0.53%
2008-12-08	0	3.750	3.750	3.760	3.630	3.790	30,890,354	115,108,411	3.7264	2.100	2.100	2.105	2.033	2.122	55,165,202	2.0866	8.38%
2008-12-05	0	3.460	3.450	3.460	3.450	3.580	22,325,420	77,976,958	3.4927	1.937	1.932	1.937	1.932	2.005	39,869,608	1.9558	-0.57%
2008-12-04	0	3.480	3.470	3.480	3.450	3.890	34,145,526	125,243,427	3.6679	1.949	1.943	1.949	1.932	2.178	60,978,415	2.0539	-3.87%
2008-12-03	0	3.620	3.610	3.620	3.480	3.720	32,208,000	115,990,075	3.6013	2.027	2.021	2.027	1.949	2.083	57,518,306	2.0166	4.32%
2008-12-02	0	3.470	3.460	3.470	3.220	3.470	20,962,272	71,397,536	3.4060	1.943	1.937	1.943	1.803	1.943	37,435,245	1.9072	1.46%
2008-12-01	0	3.420	3.420	3.430	3.230	3.460	25,583,644	86,752,265	3.3909	1.915	1.915	1.921	1.809	1.937	45,688,272	1.8988	4.91%
2008-11-28	0	3.260	3.260	3.280	3.110	3.350	25,017,000	81,892,630	3.2735	1.825	1.825	1.837	1.741	1.876	44,676,337	1.8330	5.84%
2008-11-27	0	3.080	3.060	3.080	3.030	3.390	41,526,938	131,920,546	3.1767	1.725	1.713	1.725	1.697	1.898	74,160,429	1.7789	-5.52%
2008-11-26	0	3.260	3.250	3.260	3.230	3.460	29,161,000	97,260,218	3.3353	1.825	1.820	1.825	1.809	1.937	52,076,854	1.8676	-4.96%
2008-11-25	0	3.430	3.420	3.430	3.360	3.580	31,550,000	109,204,840	3.4613	1.921	1.915	1.921	1.881	2.005	56,343,223	1.9382	0.88%
2008-11-24	0	3.400	3.400	3.410	3.390	3.690	19,003,000	66,978,580	3.5246	1.904	1.904	1.909	1.898	2.066	33,936,300	1.9737	-5.03%
2008-11-21	0	3.580	3.580	3.590	3.340	3.730	27,284,830	97,058,048	3.5572	2.005	2.005	2.010	1.870	2.089	48,726,316	1.9919	2.87%
2008-11-20	0	3.480	3.470	3.480	3.250	3.530	18,176,000	62,412,747	3.4338	1.949	1.943	1.949	1.820	1.977	32,459,411	1.9228	2.96%
2008-11-19	0	3.380	3.350	3.380	3.230	3.480	15,997,600	53,884,814	3.3683	1.893	1.876	1.893	1.809	1.949	28,569,139	1.8861	4.32%
2008-11-18	0	3.240	3.230	3.240	3.200	3.680	72,202,000	249,565,624	3.4565	1.814	1.809	1.814	1.792	2.061	128,941,154	1.9355	-2.41%
2008-11-17	0	3.320	3.320	3.340	3.200	3.580	43,152,000	147,228,120	3.4118	1.859	1.859	1.870	1.792	2.005	77,062,529	1.9105	-0.90%
2008-11-14	0	3.350	3.350	3.360	3.330	3.800	42,699,000	151,267,730	3.5427	1.876	1.876	1.881	1.865	2.128	76,253,543	1.9837	-6.16%
2008-11-13	0	3.570	3.560	3.570	3.210	3.700	101,510,000	357,700,255	3.5238	1.999	1.993	1.999	1.797	2.072	181,280,526	1.9732	5.00%
2008-11-12	0	3.400	3.390	3.400	3.050	3.520	38,497,000	122,440,450	3.1805	1.904	1.898	1.904	1.708	1.971	68,749,448	1.7810	8.97%
2008-11-11	0	3.120	3.100	3.120	3.070	3.260	37,937,000	119,472,590	3.1492	1.747	1.736	1.747	1.719	1.825	67,749,378	1.7634	-6.59%
2008-11-10	0	3.340	3.320	3.340	3.120	4.310	71,874,000	237,644,080	3.3064	1.870	1.859	1.870	1.747	2.413	128,355,399	1.8515	14.78%
2008-11-07	0	2.910	2.910	2.940	2.730	2.950	6,604,000	18,999,430	2.8770	1.629	1.629	1.646	1.529	1.652	11,793,681	1.6110	5.05%
2008-11-06	0	2.770	2.770	2.820	2.710	2.820	3,844,000	10,622,310	2.7633	1.551	1.551	1.579	1.517	1.579	6,864,765	1.5474	-3.82%
2008-11-05	0	2.880	2.880	2.900	2.880	2.940	13,708,000	39,811,690	2.9043	1.613	1.613	1.624	1.613	1.646	24,480,282	1.6263	2.13%
2008-11-04	0	2.820	2.820	2.830	2.640	2.860	17,742,000	49,181,180	2.7720	1.579	1.579	1.585	1.478	1.601	31,684,357	1.5522	-0.35%
2008-11-03	0	2.830	2.800	2.830	2.780	2.890	16,231,000	45,738,680	2.8180	1.585	1.568	1.585	1.557	1.618	28,985,954	1.5780	3.28%
2008-10-31	0	2.740	2.730	2.740	2.670	2.870	26,156,974	73,169,412	2.7973	1.534	1.529	1.534	1.495	1.607	46,712,147	1.5664	3.40%
2008-10-30	0	2.650	2.650	2.660	2.150	2.850	64,965,666	169,053,758	2.6022	1.484	1.484	1.489	1.204	1.596	116,018,226	1.4571	27.40%
2008-10-29	0	2.080	2.070	2.090	1.990	2.130	24,774,072	50,934,694	2.0560	1.165	1.159	1.170	1.114	1.193	44,242,506	1.1513	9.47%
2008-10-28	0	1.900	1.900	1.920	1.880	2.100	33,634,000	65,948,960	1.9608	1.064	1.064	1.075	1.053	1.176	60,064,912	1.0980	-5.00%
2008-10-27	0	2.000	1.990	2.000	1.860	2.800	23,008,000	50,228,280	2.1831	1.120	1.114	1.120	1.042	1.568	41,088,586	1.2224	-21.57%
2008-10-24	0	2.550	2.550	2.590	2.520	2.760	14,074,500	37,018,720	2.6302	1.428	1.428	1.450	1.411	1.545	25,134,792	1.4728	-4.85%
2008-10-23	0	2.680	2.680	2.700	2.610	2.740	9,788,000	26,369,810	2.6941	1.501	1.501	1.512	1.461	1.534	17,479,793	1.5086	-2.90%
2008-10-22	0	2.760	2.760	2.780	2.750	2.940	21,620,000	60,369,220	2.7923	1.545	1.545	1.557	1.540	1.646	38,609,841	1.5636	-7.07%
2008-10-21	0	2.970	2.970	2.980	2.760	3.040	25,748,000	75,963,850	2.9503	1.663	1.663	1.669	1.545	1.702	45,981,785	1.6520	-1.33%
2008-10-20	0	3.010	3.010	3.020	2.980	3.090	11,035,000	33,376,920	3.0246	1.685	1.685	1.691	1.669	1.730	19,706,734	1.6937	0.67%
2008-10-17	0	2.990	2.990	3.000	2.870	3.040	19,618,000	58,783,984	2.9964	1.674	1.674	1.680	1.607	1.702	35,034,591	1.6779	0.00%
2008-10-16	0	2.990	2.980	2.990	2.800	3.010	8,813,000	26,048,480	2.9557	1.674	1.669	1.674	1.568	1.685	15,738,600	1.6551	-0.33%
2008-10-15	0	3.000	2.980	3.000	2.960	3.030	11,513,000	34,554,360	3.0013	1.680	1.669	1.680	1.657	1.697	20,560,365	1.6806	0.00%
2008-10-14	0	3.000	3.000	3.010	2.950	3.200	19,569,000	59,027,424	3.0164	1.680	1.680	1.685	1.652	1.792	34,947,085	1.6891	-0.33%
2008-10-13	0	3.010	3.000	3.010	2.860	3.060	9,961,000	29,656,020	2.9772	1.685	1.680	1.685	1.601	1.713	17,788,743	1.6671	5.99%
2008-10-10	0	2.840	2.840	2.850	2.800	2.960	22,006,000	62,945,370	2.8604	1.590	1.590	1.596	1.568	1.657	39,299,175	1.6017	-6.58%
2008-10-09	0	3.040	3.040	3.050	2.840	3.090	25,142,445	75,851,943	3.0169	1.702	1.702	1.708	1.590	1.730	44,900,361	1.6893	3.05%
2008-10-08	0	2.950	2.950	3.030	2.750	3.060	55,530,400	159,088,089	2.8649	1.652	1.652	1.697	1.540	1.713	99,168,359	1.6042	-1.34%
2008-10-06	0	2.990	2.990	3.000	2.990	3.110	19,815,200	59,900,000	3.0229	1.674	1.674	1.680	1.674	1.741	35,386,759	1.6927	-3.55%
2008-10-03	0	3.100	3.100	3.110	2.980	3.140	26,324,000	80,430,910	3.0554	1.736	1.736	1.741	1.669	1.758	47,010,428	1.7109	0.00%
2008-10-02	0	3.100	3.090	3.100	2.910	3.140	16,853,000	51,574,780	3.0603	1.736	1.730	1.736	1.629	1.758	30,096,746	1.7136	5.08%
2008-09-30	0	2.950	2.950	2.970	2.840	2.990	24,941,005	72,802,824	2.9190	1.652	1.652	1.663	1.590	1.674	44,540,622	1.6345	-1.67%
2008-09-29	0	3.000	2.980	3.000	2.900	3.050	15,827,000	47,421,030	2.9962	1.680	1.669	1.680	1.624	1.708	28,264,475	1.6778	2.39%
2008-09-26	0	2.930	2.930	2.940	2.800	2.940	9,138,000	26,417,880	2.8910	1.641	1.641	1.646	1.568	1.646	16,318,998	1.6188	2.81%
2008-09-25	0	2.850	2.850	2.890	2.850	2.950	17,671,000	51,606,920	2.9204	1.596	1.596	1.618	1.596	1.652	31,557,563	1.6353	-0.70%
2008-09-24	0	2.870	2.860	2.870	2.730	2.890	21,441,000	60,486,130	2.8210	1.607	1.601	1.607	1.529	1.618	38,290,176	1.5797	4.36%
2008-09-23	0	2.750	2.750	2.770	2.700	2.880	22,767,068	63,672,847	2.7967	1.540	1.540	1.551	1.512	1.613	40,658,320	1.5660	-6.46%
2008-09-22	0	2.940	2.910	2.940	2.750	3.050	21,513,000	62,867,290	2.9223	1.646	1.629	1.646	1.540	1.708	38,418,756	1.6364	-0.34%
2008-09-19	0	2.950	2.940	2.950	2.810	3.000	32,128,000	93,717,101	2.9170	1.652	1.646	1.652	1.573	1.680	57,375,438	1.6334	10.49%
2008-09-18	0	2.670	2.660	2.670	2.490	2.730	37,192,500	96,314,762	2.5896	1.495	1.489	1.495	1.394	1.529	66,419,820	1.4501	-0.74%
2008-09-17	0	2.690	2.670	2.690	2.650	2.860	14,688,000	40,455,540	2.7543	1.506	1.495	1.506	1.484	1.601	26,230,405	1.5423	-3.58%
2008-09-16	0	2.790	2.790	2.800	2.720	2.850	26,236,000	72,991,420	2.7821	1.562	1.562	1.568	1.523	1.596	46,853,274	1.5579	-5.42%
2008-09-12	0	2.950	2.950	2.960	2.840	3.000	20,928,000	60,519,269	2.8918	1.652	1.652	1.657	1.590	1.680	37,374,041	1.6193	3.51%
2008-09-11	0	2.850	2.850	2.860	2.800	2.890	18,862,996	53,562,378	2.8395	1.596	1.596	1.601	1.568	1.618	33,686,276	1.5900	-0.35%
2008-09-10	0	2.860	2.860	2.890	2.860	3.030	32,562,000	96,182,760	2.9538	1.601	1.601	1.618	1.601	1.697	58,150,493	1.6540	-5.61%
2008-09-09	0	3.030	2.990	3.030	2.900	3.030	15,030,000	44,408,510	2.9547	1.697	1.674	1.697	1.624	1.697	26,841,162	1.6545	4.12%
2008-09-08	0	2.910	2.910	2.920	2.890	3.030	15,281,000	44,978,140	2.9434	1.629	1.629	1.635	1.618	1.697	27,289,407	1.6482	-1.69%
2008-09-05	0	2.960	2.950	2.960	2.850	2.970	33,176,639	96,452,422	2.9072	1.657	1.652	1.657	1.596	1.663	59,248,139	1.6279	-2.95%
2008-09-04	0	3.050	3.030	3.050	2.810	3.100	54,282,000	160,726,120	2.9609	1.708	1.697	1.708	1.573	1.736	96,938,918	1.6580	-1.93%
2008-09-03	0	3.110	3.100	3.110	3.080	3.200	35,290,500	109,958,400	3.1158	1.741	1.736	1.741	1.725	1.792	63,023,155	1.7447	-2.81%
2008-09-02	0	3.200	3.190	3.200	3.110	3.220	33,308,000	105,602,790	3.1705	1.792	1.786	1.792	1.741	1.803	59,482,729	1.7754	2.24%
2008-09-01	0	3.130	3.130	3.140	3.070	3.210	51,239,023	161,277,790	3.1476	1.753	1.753	1.758	1.719	1.797	91,504,650	1.7625	0.00%
2008-08-29	0	3.130	3.130	3.140	3.040	3.150	83,038,717	256,827,771	3.0929	1.753	1.753	1.758	1.702	1.764	148,293,787	1.7319	2.29%
2008-08-28	0	3.060	3.050	3.060	2.830	3.060	143,669,090	426,430,702	2.9681	1.713	1.708	1.713	1.585	1.713	256,569,877	1.6620	9.68%
2008-08-27	0	2.790	2.790	2.800	2.760	2.930	49,094,334	138,686,868	2.8249	1.562	1.562	1.568	1.545	1.641	87,674,581	1.5818	-3.46%
2008-08-26	0	2.890	2.880	2.890	2.830	2.930	71,009,532	204,679,800	2.8824	1.618	1.613	1.618	1.585	1.641	126,811,598	1.6140	0.00%
2008-08-25	0	2.890	2.890	2.900	2.700	2.930	242,937,956	684,035,468	2.8157	1.618	1.618	1.624	1.512	1.641	433,848,099	1.5767	9.89%
2008-08-21	0	2.630	2.630	2.640	2.610	3.080	681,697,938	1,927,116,863	2.8269	1.473	1.473	1.478	1.461	1.725	1,217,402,827	1.5830