Bank of Communications Co., Ltd.: H HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Adviserships
• SFC licenses
• CCASS holdings
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	03328	2005-06-23			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-03	0	7.860	7.855	7.860	7.820	8.080	27,616,929	219,026,323	7.9309	7.860	7.855	7.860	7.820	8.080	27,616,929	7.9309	-0.88%
2026-09-02	0	7.930	7.925	7.930	7.760	7.930	31,762,340	250,757,215	7.8948	7.930	7.925	7.930	7.760	7.930	31,762,340	7.8948	0.63%
2026-09-01	0	7.880	7.875	7.880	7.655	7.880	53,626,171	419,842,291	7.8291	7.880	7.875	7.880	7.655	7.880	53,626,171	7.8291	1.03%
2026-08-31	0	7.800	7.795	7.800	7.410	7.800	86,493,030	671,527,555	7.7639	7.800	7.795	7.800	7.410	7.800	86,493,030	7.7639	3.86%
2026-08-28	0	7.510	7.510	7.515	7.415	7.590	18,612,033	140,265,728	7.5363	7.510	7.510	7.515	7.415	7.590	18,612,033	7.5363	-0.40%
2026-08-27	0	7.540	7.535	7.540	7.440	7.615	16,747,148	125,860,757	7.5154	7.540	7.535	7.540	7.440	7.615	16,747,148	7.5154	-0.40%
2026-08-26	0	7.570	7.570	7.575	7.535	7.665	22,099,749	168,030,721	7.6033	7.570	7.570	7.575	7.535	7.665	22,099,749	7.6033	0.46%
2026-08-25	0	7.535	7.530	7.535	7.530	7.615	16,475,931	124,656,116	7.5660	7.535	7.530	7.535	7.530	7.615	16,475,931	7.5660	-0.26%
2026-08-24	0	7.555	7.555	7.560	7.475	7.595	30,197,597	228,474,984	7.5660	7.555	7.555	7.560	7.475	7.595	30,197,597	7.5660	-0.07%
2026-08-21	0	7.560	7.550	7.560	7.420	7.575	23,438,034	176,716,340	7.5397	7.560	7.550	7.560	7.420	7.575	23,438,034	7.5397	1.07%
2026-08-20	0	7.480	7.475	7.480	7.375	7.495	21,142,854	157,461,536	7.4475	7.480	7.475	7.480	7.375	7.495	21,142,854	7.4475	0.74%
2026-08-19	0	7.425	7.425	7.430	7.330	7.445	24,073,480	178,337,028	7.4080	7.425	7.425	7.430	7.330	7.445	24,073,480	7.4080	1.09%
2026-08-18	0	7.345	7.345	7.350	7.215	7.370	18,956,194	138,840,776	7.3243	7.345	7.345	7.350	7.215	7.370	18,956,194	7.3243	0.62%
2026-08-17	0	7.300	7.300	7.310	7.250	7.350	11,355,692	82,875,482	7.2981	7.300	7.300	7.310	7.250	7.350	11,355,692	7.2981	0.76%
2026-08-14	0	7.245	7.235	7.245	7.210	7.320	14,562,066	105,882,777	7.2711	7.245	7.235	7.245	7.210	7.320	14,562,066	7.2711	-0.69%
2026-08-13	0	7.295	7.290	7.295	7.210	7.330	23,759,851	173,355,894	7.2962	7.295	7.290	7.295	7.210	7.330	23,759,851	7.2962	0.55%
2026-08-12	0	7.255	7.245	7.255	7.195	7.320	17,095,530	123,802,674	7.2418	7.255	7.245	7.255	7.195	7.320	17,095,530	7.2418	-0.68%
2026-08-11	0	7.305	7.300	7.305	7.165	7.335	31,929,914	233,333,528	7.3077	7.305	7.300	7.305	7.165	7.335	31,929,914	7.3077	-0.14%
2026-08-10	0	7.315	7.310	7.315	7.200	7.385	15,807,652	115,212,371	7.2884	7.315	7.310	7.315	7.200	7.385	15,807,652	7.2884	0.97%
2026-08-07	0	7.245	7.240	7.245	7.130	7.290	24,433,786	176,219,751	7.2121	7.245	7.240	7.245	7.130	7.290	24,433,786	7.2121	-0.62%
2026-08-06	0	7.290	7.280	7.290	7.200	7.335	30,151,153	218,940,606	7.2614	7.290	7.280	7.290	7.200	7.335	30,151,153	7.2614	-0.61%
2026-08-05	0	7.335	7.330	7.335	7.280	7.425	23,823,121	174,525,172	7.3259	7.335	7.330	7.335	7.280	7.425	23,823,121	7.3259	-0.68%
2026-08-04	0	7.385	7.380	7.385	7.340	7.630	30,572,667	226,443,112	7.4067	7.385	7.380	7.385	7.340	7.630	30,572,667	7.4067	-2.70%
2026-08-03	0	7.590	7.590	7.595	7.480	7.640	27,043,043	204,764,880	7.5718	7.590	7.590	7.595	7.480	7.640	27,043,043	7.5718	0.40%
2026-07-31	0	7.560	7.550	7.560	7.410	7.650	43,155,708	324,572,814	7.5210	7.560	7.550	7.560	7.410	7.650	43,155,708	7.5210	-1.43%
2026-07-30	0	7.670	7.660	7.670	7.550	7.680	33,934,370	259,277,822	7.6406	7.670	7.660	7.670	7.550	7.680	33,934,370	7.6406	1.32%
2026-07-29	0	7.570	7.540	7.570	7.440	7.580	32,760,059	246,328,077	7.5192	7.570	7.540	7.570	7.440	7.580	32,760,059	7.5192	0.93%
2026-07-28	0	7.500	7.490	7.500	7.360	7.510	32,564,827	243,308,688	7.4715	7.500	7.490	7.500	7.360	7.510	32,564,827	7.4715	1.08%
2026-07-27	0	7.420	7.410	7.420	7.320	7.420	28,358,986	209,600,872	7.3910	7.420	7.410	7.420	7.320	7.420	28,358,986	7.3910	1.09%
2026-07-24	0	7.340	7.310	7.340	7.230	7.350	19,343,106	141,342,988	7.3072	7.340	7.310	7.340	7.230	7.350	19,343,106	7.3072	0.82%
2026-07-23	0	7.280	7.280	7.290	7.180	7.320	20,556,628	149,622,134	7.2785	7.280	7.280	7.290	7.180	7.320	20,556,628	7.2785	1.25%
2026-07-22	0	7.190	7.180	7.190	7.130	7.200	18,916,966	135,708,383	7.1739	7.190	7.180	7.190	7.130	7.200	18,916,966	7.1739	0.56%
2026-07-21	0	7.150	7.140	7.150	7.120	7.290	23,451,492	168,765,097	7.1963	7.150	7.140	7.150	7.120	7.290	23,451,492	7.1963	-1.11%
2026-07-20	0	7.230	7.230	7.240	6.960	7.280	41,825,719	301,541,197	7.2095	7.230	7.230	7.240	6.960	7.280	41,825,719	7.2095	3.73%
2026-07-17	0	6.970	6.960	6.970	6.830	6.990	17,967,216	124,566,882	6.9330	6.970	6.960	6.970	6.830	6.990	17,967,216	6.9330	1.16%
2026-07-16	0	6.890	6.890	6.900	6.850	7.010	24,703,892	170,465,780	6.9004	6.890	6.890	6.900	6.850	7.010	24,703,892	6.9004	-0.14%
2026-07-15	0	6.900	6.890	6.900	6.870	6.960	20,870,901	144,212,027	6.9097	6.900	6.890	6.900	6.870	6.960	20,870,901	6.9097	-0.58%
2026-07-14	0	6.940	6.930	6.940	6.820	6.960	18,630,510	128,707,207	6.9084	6.940	6.930	6.940	6.820	6.960	18,630,510	6.9084	0.29%
2026-07-13	0	6.920	6.920	6.930	6.790	6.980	18,394,404	127,262,918	6.9186	6.920	6.920	6.930	6.790	6.980	18,394,404	6.9186	1.32%
2026-07-10	0	6.830	6.820	6.830	6.730	6.910	16,545,617	112,699,022	6.8114	6.830	6.820	6.830	6.730	6.910	16,545,617	6.8114	0.89%
2026-07-09	0	6.770	6.760	6.770	6.750	6.880	38,670,094	262,574,387	6.7901	6.770	6.760	6.770	6.750	6.880	38,670,094	6.7901	-1.74%
2026-07-08	0	6.890	6.890	6.900	6.610	6.910	34,006,175	231,542,788	6.8088	6.890	6.890	6.900	6.610	6.910	34,006,175	6.8088	4.08%
2026-07-07	0	6.620	6.620	6.630	6.580	6.680	18,018,706	119,226,714	6.6168	6.620	6.620	6.630	6.580	6.680	18,018,706	6.6168	-0.15%
2026-07-06	0	6.630	6.630	6.640	6.520	6.710	29,886,833	197,199,467	6.5982	6.630	6.630	6.640	6.520	6.710	29,886,833	6.5982	0.30%
2026-07-03	0	6.610	6.600	6.610	6.550	6.700	34,325,074	226,823,518	6.6081	6.610	6.600	6.610	6.550	6.700	34,325,074	6.6081	0.92%
2026-07-02	0	6.550	6.550	6.560	6.490	6.730	38,639,063	254,420,715	6.5845	6.550	6.550	6.560	6.490	6.730	38,639,063	6.5845	0.07%
2026-06-30	0	6.740	6.730	6.740	6.630	6.900	42,210,728	283,372,229	6.7133	6.546	6.536	6.546	6.439	6.701	43,464,521	6.5196	-2.46%
2026-06-29	0	6.910	6.910	6.920	6.840	6.980	29,652,065	205,610,311	6.9341	6.711	6.711	6.720	6.643	6.779	30,532,826	6.7341	-0.86%
2026-06-26	0	6.970	6.960	6.970	6.810	6.980	28,943,451	199,615,078	6.8967	6.769	6.759	6.769	6.614	6.779	29,803,164	6.6978	0.87%
2026-06-25	0	6.910	6.910	6.920	6.890	7.230	32,321,394	225,922,379	6.9899	6.711	6.711	6.720	6.691	7.021	33,281,443	6.7882	-2.68%
2026-06-24	0	7.100	7.100	7.110	7.060	7.360	39,157,326	279,321,970	7.1333	6.895	6.895	6.905	6.856	7.148	40,320,424	6.9276	-2.34%
2026-06-23	0	7.270	7.270	7.280	7.230	7.370	35,622,862	259,751,674	7.2917	7.060	7.060	7.070	7.021	7.157	36,680,975	7.0814	0.28%
2026-06-22	0	7.250	7.240	7.250	7.140	7.310	37,999,956	275,171,129	7.2414	7.041	7.031	7.041	6.934	7.099	39,128,676	7.0325	-0.41%
2026-06-18	0	7.280	7.280	7.290	7.210	7.420	42,026,386	306,209,389	7.2861	7.070	7.070	7.080	7.002	7.206	43,274,704	7.0759	-2.02%
2026-06-17	0	7.430	7.430	7.440	7.410	7.680	22,471,758	168,723,937	7.5083	7.216	7.216	7.225	7.196	7.458	23,139,241	7.2917	-2.62%
2026-06-16	0	7.630	7.620	7.630	7.540	7.640	28,054,681	213,182,397	7.5988	7.410	7.400	7.410	7.322	7.420	28,887,995	7.3796	0.39%
2026-06-15	0	7.600	7.600	7.610	7.580	7.830	32,535,627	249,151,581	7.6578	7.381	7.381	7.390	7.361	7.604	33,502,039	7.4369	-1.55%
2026-06-12	0	7.720	7.710	7.720	7.480	7.720	52,605,031	403,264,346	7.6659	7.497	7.488	7.497	7.264	7.497	54,167,568	7.4448	3.21%
2026-06-11	0	7.480	7.480	7.490	7.460	7.560	24,241,171	181,657,795	7.4938	7.264	7.264	7.274	7.245	7.342	24,961,211	7.2776	-0.13%
2026-06-10	0	7.490	7.490	7.500	7.390	7.600	36,470,637	274,479,438	7.5260	7.274	7.274	7.284	7.177	7.381	37,553,931	7.3089	0.00%
2026-06-09	0	7.490	7.490	7.500	7.410	7.560	35,872,972	269,083,205	7.5010	7.274	7.274	7.284	7.196	7.342	36,938,514	7.2846	0.81%
2026-06-08	0	7.430	7.420	7.430	7.340	7.520	29,699,738	220,814,137	7.4349	7.216	7.206	7.216	7.128	7.303	30,581,915	7.2204	0.00%
2026-06-05	0	7.430	7.420	7.430	7.360	7.440	36,014,581	266,519,485	7.4003	7.216	7.206	7.216	7.148	7.225	37,084,329	7.1868	0.81%
2026-06-04	0	7.370	7.370	7.380	7.340	7.450	28,282,158	208,683,158	7.3786	7.157	7.157	7.167	7.128	7.235	29,122,228	7.1658	-0.67%
2026-06-03	0	7.420	7.420	7.430	7.360	7.530	18,634,939	138,424,479	7.4282	7.206	7.206	7.216	7.148	7.313	19,188,456	7.2139	-1.20%
2026-06-02	0	7.510	7.500	7.510	7.310	7.530	45,641,791	341,522,981	7.4827	7.293	7.284	7.293	7.099	7.313	46,997,498	7.2668	1.76%
2026-06-01	0	7.380	7.380	7.390	7.200	7.420	46,114,580	339,836,059	7.3694	7.167	7.167	7.177	6.992	7.206	47,484,330	7.1568	1.10%
2026-05-29	0	7.300	7.300	7.310	7.000	7.300	80,574,872	585,630,633	7.2682	7.089	7.089	7.099	6.798	7.089	82,968,203	7.0585	3.25%
2026-05-28	0	7.070	7.060	7.070	7.020	7.130	22,441,515	158,492,851	7.0625	6.866	6.856	6.866	6.817	6.924	23,108,100	6.8588	-0.84%
2026-05-27	0	7.130	7.130	7.140	7.090	7.200	30,664,303	218,801,579	7.1354	6.924	6.924	6.934	6.885	6.992	31,575,131	6.9296	-0.56%
2026-05-26	0	7.170	7.160	7.170	7.100	7.230	22,709,913	163,098,172	7.1818	6.963	6.953	6.963	6.895	7.021	23,384,470	6.9746	0.00%
2026-05-22	0	7.170	7.170	7.180	7.150	7.270	16,134,259	116,038,439	7.1921	6.963	6.963	6.973	6.944	7.060	16,613,498	6.9846	-0.14%
2026-05-21	0	7.180	7.180	7.190	7.180	7.230	20,049,449	144,331,771	7.1988	6.973	6.973	6.983	6.973	7.021	20,644,982	6.9911	-0.14%
2026-05-20	0	7.190	7.190	7.200	7.180	7.300	20,900,145	150,684,782	7.2097	6.983	6.983	6.992	6.973	7.089	21,520,946	7.0018	-1.24%
2026-05-19	0	7.280	7.270	7.280	7.200	7.340	20,141,029	146,878,335	7.2925	7.070	7.060	7.070	6.992	7.128	20,739,282	7.0821	0.41%
2026-05-18	0	7.250	7.250	7.260	7.180	7.290	15,974,575	115,621,151	7.2378	7.041	7.041	7.051	6.973	7.080	16,449,071	7.0290	-0.55%
2026-05-15	0	7.290	7.280	7.290	7.260	7.350	15,741,500	114,806,263	7.2932	7.080	7.070	7.080	7.051	7.138	16,209,073	7.0828	-0.95%
2026-05-14	0	7.360	7.350	7.360	7.290	7.410	20,034,400	147,663,539	7.3705	7.148	7.138	7.148	7.080	7.196	20,629,486	7.1579	0.82%
2026-05-13	0	7.300	7.290	7.300	7.210	7.320	26,449,178	192,400,333	7.2743	7.089	7.080	7.089	7.002	7.109	27,234,803	7.0645	-0.14%
2026-05-12	0	7.310	7.300	7.310	7.200	7.330	24,635,228	179,828,087	7.2996	7.099	7.089	7.099	6.992	7.119	25,366,973	7.0891	0.55%
2026-05-11	0	7.270	7.260	7.270	7.100	7.280	24,995,135	180,764,428	7.2320	7.060	7.051	7.060	6.895	7.070	25,737,570	7.0234	0.55%
2026-05-08	0	7.230	7.220	7.230	7.180	7.270	23,837,223	172,028,999	7.2168	7.021	7.012	7.021	6.973	7.060	24,545,265	7.0086	-0.55%
2026-05-07	0	7.270	7.260	7.270	7.200	7.290	28,475,784	206,286,909	7.2443	7.060	7.051	7.060	6.992	7.080	29,321,606	7.0353	0.41%
2026-05-06	0	7.240	7.230	7.240	7.140	7.240	30,834,419	222,386,321	7.2123	7.031	7.021	7.031	6.934	7.031	31,750,300	7.0042	0.84%
2026-05-05	0	7.180	7.170	7.180	7.020	7.190	12,361,294	87,991,547	7.1183	6.973	6.963	6.973	6.817	6.983	12,728,464	6.9130	0.84%
2026-05-04	0	7.120	7.110	7.120	7.080	7.240	39,696,168	283,120,361	7.1322	6.915	6.905	6.915	6.876	7.031	40,875,271	6.9264	-0.42%
2026-04-30	0	7.150	7.150	7.160	7.000	7.390	110,349,146	789,471,500	7.1543	6.944	6.944	6.953	6.798	7.177	113,626,868	6.9479	-2.72%
2026-04-29	0	7.350	7.340	7.350	7.260	7.370	43,033,679	315,226,278	7.3251	7.138	7.128	7.138	7.051	7.157	44,311,917	7.1138	0.41%
2026-04-28	0	7.320	7.310	7.320	7.250	7.360	24,573,142	179,355,854	7.2989	7.109	7.099	7.109	7.041	7.148	25,303,043	7.0883	-0.54%
2026-04-27	0	7.360	7.350	7.360	7.340	7.460	20,546,344	151,581,403	7.3775	7.148	7.138	7.148	7.128	7.245	21,156,636	7.1647	-0.54%
2026-04-24	0	7.400	7.400	7.420	7.280	7.440	20,266,853	149,647,867	7.3839	7.187	7.187	7.206	7.070	7.225	20,868,843	7.1709	0.95%
2026-04-23	0	7.330	7.320	7.330	7.210	7.350	18,568,189	136,063,637	7.3278	7.119	7.109	7.119	7.002	7.138	19,119,724	7.1164	1.38%
2026-04-22	0	7.230	7.230	7.250	7.230	7.320	18,000,959	130,724,390	7.2621	7.021	7.021	7.041	7.021	7.109	18,535,645	7.0526	-1.09%
2026-04-21	0	7.310	7.300	7.310	7.210	7.310	12,172,172	88,798,839	7.2952	7.099	7.089	7.099	7.002	7.099	12,533,724	7.0848	0.83%
2026-04-20	0	7.250	7.240	7.250	7.150	7.270	28,296,570	204,833,456	7.2388	7.041	7.031	7.041	6.944	7.060	29,137,069	7.0300	1.12%
2026-04-17	0	7.170	7.160	7.170	7.080	7.180	16,188,725	115,694,717	7.1466	6.963	6.953	6.963	6.876	6.973	16,669,582	6.9405	0.42%
2026-04-16	0	7.140	7.130	7.140	7.120	7.180	13,740,018	98,108,765	7.1404	6.934	6.924	6.934	6.915	6.973	14,148,140	6.9344	0.00%
2026-04-15	0	7.140	7.140	7.150	7.120	7.190	17,331,065	123,929,792	7.1507	6.934	6.934	6.944	6.915	6.983	17,845,853	6.9445	-0.14%
2026-04-14	0	7.150	7.140	7.150	7.080	7.160	11,516,085	82,159,786	7.1344	6.944	6.934	6.944	6.876	6.953	11,858,150	6.9286	0.70%
2026-04-13	0	7.100	7.090	7.100	7.030	7.150	21,395,187	151,526,934	7.0823	6.895	6.885	6.895	6.827	6.944	22,030,692	6.8780	0.00%
2026-04-10	0	7.100	7.090	7.100	7.080	7.150	23,560,696	167,422,093	7.1060	6.895	6.885	6.895	6.876	6.944	24,260,524	6.9010	-0.14%
2026-04-09	0	7.110	7.100	7.110	7.060	7.180	20,055,695	142,593,476	7.1099	6.905	6.895	6.905	6.856	6.973	20,651,413	6.9048	-0.56%
2026-04-08	0	7.150	7.140	7.150	7.090	7.250	32,028,592	228,402,008	7.1312	6.944	6.934	6.944	6.885	7.041	32,979,943	6.9255	-0.69%
2026-04-02	0	7.200	7.180	7.200	7.050	7.200	23,577,924	168,770,645	7.1580	6.992	6.973	6.992	6.847	6.992	24,278,264	6.9515	1.12%
2026-04-01	0	7.120	7.110	7.120	7.040	7.150	24,913,006	176,927,661	7.1018	6.915	6.905	6.915	6.837	6.944	25,653,002	6.8970	1.14%
2026-03-31	0	7.040	7.030	7.040	6.910	7.060	34,523,362	241,529,747	6.9961	6.837	6.827	6.837	6.711	6.856	35,548,816	6.7943	0.28%
2026-03-30	0	7.020	7.010	7.020	6.840	7.030	23,389,310	163,315,726	6.9825	6.817	6.808	6.817	6.643	6.827	24,084,047	6.7811	1.01%
2026-03-27	0	6.950	6.940	6.950	6.890	6.980	28,239,745	196,039,039	6.9420	6.750	6.740	6.750	6.691	6.779	29,078,556	6.7417	0.29%
2026-03-26	0	6.930	6.920	6.930	6.890	7.080	25,666,179	179,082,710	6.9774	6.730	6.720	6.730	6.691	6.876	26,428,546	6.7761	-0.57%
2026-03-25	0	6.970	6.960	6.970	6.800	6.980	30,923,849	214,056,148	6.9220	6.769	6.759	6.769	6.604	6.779	31,842,386	6.7224	1.90%
2026-03-24	0	6.840	6.830	6.840	6.710	6.850	27,096,105	183,814,238	6.7838	6.643	6.633	6.643	6.516	6.652	27,900,946	6.5881	2.40%
2026-03-23	0	6.680	6.680	6.690	6.630	6.850	35,208,418	235,773,771	6.6965	6.487	6.487	6.497	6.439	6.652	36,254,220	6.5033	-3.47%
2026-03-20	0	6.920	6.900	6.920	6.870	6.930	27,597,158	190,714,153	6.9106	6.720	6.701	6.720	6.672	6.730	28,416,882	6.7113	0.29%
2026-03-19	0	6.900	6.890	6.900	6.810	6.920	10,124,589	69,764,580	6.8906	6.701	6.691	6.701	6.614	6.720	10,425,322	6.6918	0.58%
2026-03-18	0	6.860	6.860	6.870	6.820	6.910	9,378,660	64,385,606	6.8651	6.662	6.662	6.672	6.623	6.711	9,657,236	6.6671	0.15%
2026-03-17	0	6.850	6.850	6.860	6.830	6.930	16,168,818	110,873,206	6.8572	6.652	6.652	6.662	6.633	6.730	16,649,084	6.6594	0.29%
2026-03-16	0	6.830	6.820	6.830	6.710	6.830	21,284,260	144,234,747	6.7766	6.633	6.623	6.633	6.516	6.633	21,916,471	6.5811	0.59%
2026-03-13	0	6.790	6.790	6.800	6.730	6.820	18,466,255	125,153,783	6.7774	6.594	6.594	6.604	6.536	6.623	19,014,762	6.5819	-0.59%
2026-03-12	0	6.830	6.820	6.830	6.740	6.850	13,718,099	93,330,549	6.8035	6.633	6.623	6.633	6.546	6.652	14,125,570	6.6072	0.59%
2026-03-11	0	6.790	6.770	6.790	6.760	6.840	18,231,130	123,989,685	6.8010	6.594	6.575	6.594	6.565	6.643	18,772,653	6.6048	0.44%
2026-03-10	0	6.760	6.750	6.760	6.720	6.800	16,330,816	110,311,406	6.7548	6.565	6.555	6.565	6.526	6.604	16,815,893	6.5599	0.60%
2026-03-09	0	6.720	6.720	6.740	6.660	6.770	15,393,741	103,150,690	6.7008	6.526	6.526	6.546	6.468	6.575	15,850,984	6.5075	-0.74%
2026-03-06	0	6.770	6.760	6.770	6.720	6.800	17,544,941	118,713,495	6.7663	6.575	6.565	6.575	6.526	6.604	18,066,082	6.5711	0.45%
2026-03-05	0	6.740	6.730	6.740	6.660	6.820	20,471,247	138,083,027	6.7452	6.546	6.536	6.546	6.468	6.623	21,079,308	6.5506	1.66%
2026-03-04	0	6.630	6.630	6.640	6.570	6.720	31,654,722	209,708,077	6.6249	6.439	6.439	6.448	6.380	6.526	32,594,968	6.4338	-2.50%
2026-03-03	0	6.800	6.790	6.800	6.700	6.880	22,911,647	155,901,599	6.8045	6.604	6.594	6.604	6.507	6.682	23,592,196	6.6082	1.19%
2026-03-02	0	6.720	6.710	6.720	6.670	6.840	30,155,366	202,953,866	6.7303	6.526	6.516	6.526	6.478	6.643	31,051,077	6.5361	-2.04%
2026-02-27	0	6.860	6.850	6.860	6.810	6.930	27,339,133	187,465,817	6.8571	6.662	6.652	6.662	6.614	6.730	28,151,193	6.6592	-1.01%
2026-02-26	0	6.930	6.930	6.940	6.920	7.000	25,006,123	173,860,312	6.9527	6.730	6.730	6.740	6.720	6.798	25,748,885	6.7521	-0.29%
2026-02-25	0	6.950	6.940	6.950	6.930	7.050	20,684,831	144,127,077	6.9678	6.750	6.740	6.750	6.730	6.847	21,299,237	6.7668	-0.43%
2026-02-24	0	6.980	6.970	6.980	6.930	7.020	18,227,281	127,178,095	6.9773	6.779	6.769	6.779	6.730	6.817	18,768,689	6.7761	-1.41%
2026-02-23	0	7.080	7.060	7.080	6.950	7.090	18,314,667	129,275,240	7.0586	6.876	6.856	6.876	6.750	6.885	18,858,671	6.8549	2.02%
2026-02-20	0	6.940	6.940	6.950	6.820	7.010	14,415,287	99,995,388	6.9368	6.740	6.740	6.750	6.623	6.808	14,843,467	6.7367	0.58%
2026-02-16	0	6.900	6.890	6.900	6.820	6.960	2,941,710	20,233,088	6.8780	6.701	6.691	6.701	6.623	6.759	3,029,088	6.6796	-0.14%
2026-02-13	0	6.910	6.900	6.910	6.890	6.990	15,872,115	109,773,966	6.9162	6.711	6.701	6.711	6.691	6.788	16,343,568	6.7166	-0.86%
2026-02-12	0	6.970	6.960	6.970	6.950	7.050	19,886,407	138,911,324	6.9852	6.769	6.759	6.769	6.750	6.847	20,477,097	6.7837	-0.71%
2026-02-11	0	7.020	7.010	7.020	6.970	7.040	20,178,621	141,383,652	7.0066	6.817	6.808	6.817	6.769	6.837	20,777,990	6.8045	-0.14%
2026-02-10	0	7.030	7.020	7.030	6.930	7.040	16,219,374	113,791,005	7.0157	6.827	6.817	6.827	6.730	6.837	16,701,141	6.8134	0.72%
2026-02-09	0	6.980	6.970	6.980	6.910	7.030	26,007,126	181,052,190	6.9616	6.779	6.769	6.779	6.711	6.827	26,779,621	6.7608	0.87%
2026-02-06	0	6.920	6.910	6.920	6.780	6.950	25,484,540	175,372,428	6.8815	6.720	6.711	6.720	6.584	6.750	26,241,512	6.6830	0.73%
2026-02-05	0	6.870	6.870	6.880	6.750	6.910	25,176,446	172,487,711	6.8512	6.672	6.672	6.682	6.555	6.711	25,924,267	6.6535	1.48%
2026-02-04	0	6.770	6.770	6.780	6.680	6.830	17,158,887	116,603,016	6.7955	6.575	6.575	6.584	6.487	6.633	17,668,561	6.5995	1.65%
2026-02-03	0	6.660	6.660	6.670	6.650	6.750	23,722,926	158,922,283	6.6991	6.468	6.468	6.478	6.458	6.555	24,427,573	6.5059	0.00%
2026-02-02	0	6.660	6.660	6.670	6.610	6.740	23,691,069	157,897,110	6.6648	6.468	6.468	6.478	6.419	6.546	24,394,769	6.4726	-0.89%
2026-01-30	0	6.720	6.720	6.730	6.710	6.900	65,101,186	439,297,018	6.7479	6.526	6.526	6.536	6.516	6.701	67,034,899	6.5533	-2.47%
2026-01-29	0	6.890	6.890	6.900	6.720	6.920	37,796,499	259,341,648	6.8615	6.691	6.691	6.701	6.526	6.720	38,919,176	6.6636	1.47%
2026-01-28	0	6.790	6.760	6.790	6.630	6.800	47,667,833	321,513,045	6.7449	6.594	6.565	6.594	6.439	6.604	49,083,720	6.5503	2.26%
2026-01-27	0	6.640	6.630	6.640	6.560	6.710	37,344,165	247,680,590	6.6324	6.448	6.439	6.448	6.371	6.516	38,453,406	6.4411	1.37%
2026-01-26	0	6.550	6.550	6.560	6.450	6.620	26,018,849	170,510,920	6.5534	6.361	6.361	6.371	6.264	6.429	26,791,692	6.3643	0.61%
2026-01-23	0	6.510	6.500	6.510	6.500	6.610	19,064,802	124,699,886	6.5408	6.322	6.312	6.322	6.312	6.419	19,631,088	6.3522	-0.46%
2026-01-22	0	6.540	6.530	6.540	6.540	6.620	15,807,046	103,756,613	6.5639	6.351	6.342	6.351	6.351	6.429	16,276,566	6.3746	-0.15%
2026-01-21	0	6.550	6.540	6.550	6.510	6.600	21,447,202	140,321,717	6.5427	6.361	6.351	6.361	6.322	6.410	22,084,252	6.3539	-0.30%
2026-01-20	0	6.570	6.560	6.570	6.540	6.620	18,885,310	124,197,588	6.5764	6.380	6.371	6.380	6.351	6.429	19,446,264	6.3867	-0.45%
2026-01-19	0	6.600	6.580	6.600	6.530	6.650	17,308,570	114,235,501	6.5999	6.410	6.390	6.410	6.342	6.458	17,822,690	6.4096	-0.30%
2026-01-16	0	6.620	6.610	6.620	6.590	6.680	21,328,400	141,329,941	6.6264	6.429	6.419	6.429	6.400	6.487	21,961,922	6.4352	-0.30%
2026-01-15	0	6.640	6.630	6.640	6.540	6.680	27,064,579	179,100,148	6.6175	6.448	6.439	6.448	6.351	6.487	27,868,483	6.4266	0.91%
2026-01-14	0	6.580	6.560	6.580	6.510	6.590	16,958,616	111,267,905	6.5611	6.390	6.371	6.390	6.322	6.400	17,462,341	6.3719	0.00%
2026-01-13	0	6.580	6.570	6.580	6.540	6.610	26,142,263	171,855,317	6.5739	6.390	6.380	6.390	6.351	6.419	26,918,772	6.3842	0.61%
2026-01-12	0	6.540	6.520	6.540	6.380	6.550	20,657,873	134,083,258	6.4907	6.351	6.332	6.351	6.196	6.361	21,271,478	6.3034	1.87%
2026-01-09	0	6.420	6.410	6.420	6.400	6.460	17,132,934	110,221,211	6.4333	6.235	6.225	6.235	6.215	6.274	17,641,837	6.2477	0.31%
2026-01-08	0	6.400	6.390	6.400	6.370	6.450	18,873,353	120,762,406	6.3986	6.215	6.206	6.215	6.186	6.264	19,433,952	6.2140	-0.93%
2026-01-07	0	6.460	6.450	6.460	6.430	6.530	22,091,453	142,735,748	6.4611	6.274	6.264	6.274	6.245	6.342	22,747,640	6.2747	-0.62%
2026-01-06	0	6.500	6.500	6.510	6.470	6.550	28,965,232	188,707,057	6.5150	6.312	6.312	6.322	6.283	6.361	29,825,592	6.3270	0.00%
2026-01-05	0	6.500	6.490	6.500	6.460	6.550	28,024,042	182,316,765	6.5057	6.312	6.303	6.312	6.274	6.361	28,856,446	6.3181	-0.91%
2026-01-02	0	6.560	6.550	6.560	6.420	6.570	11,686,576	76,098,640	6.5116	6.371	6.361	6.371	6.235	6.380	12,033,705	6.3238	1.71%
2025-12-31	0	6.450	6.430	6.450	6.410	6.490	18,591,319	119,748,240	6.4411	6.264	6.245	6.264	6.225	6.303	19,143,541	6.2553	-0.62%
2025-12-30	0	6.490	6.490	6.500	6.370	6.520	31,763,161	205,019,148	6.4546	6.303	6.303	6.312	6.186	6.332	32,706,628	6.2684	1.56%
2025-12-29	0	6.390	6.380	6.390	6.350	6.490	34,477,996	220,713,112	6.4016	6.206	6.196	6.206	6.167	6.303	35,502,103	6.2169	-0.16%
2025-12-24	0	6.400	6.390	6.400	6.360	6.450	21,286,373	135,851,959	6.3821	6.215	6.206	6.215	6.177	6.264	21,918,646	6.1980	-0.31%
2025-12-23	0	6.420	6.410	6.420	6.370	6.510	38,291,591	246,059,514	6.4259	6.235	6.225	6.235	6.186	6.322	39,428,974	6.2406	-0.62%
2025-12-22	0	6.460	6.450	6.460	6.440	6.550	26,540,290	171,972,352	6.4797	6.274	6.264	6.274	6.254	6.361	27,328,621	6.2928	-0.77%
2025-12-19	0	6.510	6.500	6.510	6.480	6.540	37,970,794	247,020,612	6.5055	6.322	6.312	6.322	6.293	6.351	39,098,648	6.3179	0.15%
2025-12-18	0	6.500	6.500	6.510	6.450	6.530	32,213,048	209,096,940	6.4911	6.312	6.312	6.322	6.264	6.342	33,169,878	6.3038	0.15%
2025-12-17	0	6.490	6.480	6.490	6.430	6.570	39,612,838	256,305,839	6.4703	6.303	6.293	6.303	6.245	6.380	40,789,466	6.2836	-0.57%
2025-12-16	0	6.700	6.700	6.710	6.680	6.900	50,971,975	344,901,319	6.7665	6.339	6.339	6.348	6.320	6.528	53,876,545	6.4017	-1.76%
2025-12-15	0	6.820	6.820	6.830	6.810	7.110	78,596,572	542,541,579	6.9029	6.452	6.452	6.462	6.443	6.727	83,075,293	6.5307	-4.21%
2025-12-12	0	7.120	7.120	7.130	7.000	7.120	56,460,157	399,731,887	7.0799	6.736	6.736	6.746	6.623	6.736	59,677,464	6.6982	1.71%
2025-12-11	0	7.000	6.980	7.000	6.980	7.070	23,392,377	163,868,869	7.0052	6.623	6.604	6.623	6.604	6.689	24,725,361	6.6276	-0.14%
2025-12-10	0	7.010	6.990	7.010	6.970	7.110	40,037,067	280,019,346	6.9940	6.632	6.613	6.632	6.594	6.727	42,318,526	6.6169	-0.71%
2025-12-09	0	7.060	7.050	7.060	7.050	7.130	25,864,634	183,288,560	7.0865	6.679	6.670	6.679	6.670	6.746	27,338,496	6.7044	-0.70%
2025-12-08	0	7.110	7.100	7.110	7.110	7.220	24,132,601	172,260,700	7.1381	6.727	6.717	6.727	6.727	6.831	25,507,765	6.7533	-1.25%
2025-12-05	0	7.200	7.190	7.200	7.070	7.200	22,308,832	159,382,036	7.1443	6.812	6.802	6.812	6.689	6.812	23,580,071	6.7592	1.41%
2025-12-04	0	7.100	7.090	7.100	7.060	7.130	20,431,611	144,837,516	7.0889	6.717	6.708	6.717	6.679	6.746	21,595,879	6.7067	0.42%
2025-12-03	0	7.070	7.060	7.070	7.060	7.150	22,303,687	157,981,273	7.0832	6.689	6.679	6.689	6.679	6.765	23,574,633	6.7013	-0.84%
2025-12-02	0	7.130	7.130	7.140	7.090	7.180	31,013,715	221,096,894	7.1290	6.746	6.746	6.755	6.708	6.793	32,780,990	6.7447	-0.14%
2025-12-01	0	7.140	7.130	7.140	7.060	7.240	26,045,795	185,343,733	7.1161	6.755	6.746	6.755	6.679	6.850	27,529,980	6.7324	0.00%
2025-11-28	0	7.140	7.140	7.160	7.130	7.270	14,085,542	100,906,763	7.1639	6.755	6.755	6.774	6.746	6.878	14,888,188	6.7776	-1.38%
2025-11-27	0	7.240	7.230	7.240	7.190	7.300	17,197,348	124,821,702	7.2582	6.850	6.840	6.850	6.802	6.906	18,177,316	6.8669	0.00%
2025-11-26	0	7.240	7.230	7.240	7.220	7.320	16,059,541	116,391,457	7.2475	6.850	6.840	6.850	6.831	6.925	16,974,673	6.8568	-0.14%
2025-11-25	0	7.250	7.240	7.250	7.140	7.260	20,928,887	151,255,836	7.2271	6.859	6.850	6.859	6.755	6.869	22,121,492	6.8375	0.97%
2025-11-24	0	7.180	7.170	7.180	7.120	7.190	38,809,384	278,028,579	7.1640	6.793	6.783	6.793	6.736	6.802	41,020,885	6.7777	0.84%
2025-11-21	0	7.120	7.120	7.130	7.120	7.230	22,589,054	162,066,108	7.1745	6.736	6.736	6.746	6.736	6.840	23,876,261	6.7878	-1.39%
2025-11-20	0	7.220	7.220	7.230	7.110	7.270	18,930,440	136,748,254	7.2237	6.831	6.831	6.840	6.727	6.878	20,009,166	6.8343	1.12%
2025-11-19	0	7.140	7.130	7.140	7.100	7.210	14,965,420	107,026,376	7.1516	6.755	6.746	6.755	6.717	6.821	15,818,205	6.7660	0.42%
2025-11-18	0	7.110	7.100	7.110	7.090	7.220	22,247,943	158,729,022	7.1345	6.727	6.717	6.727	6.708	6.831	23,515,713	6.7499	-1.80%
2025-11-17	0	7.240	7.230	7.240	7.200	7.310	25,728,674	185,894,547	7.2252	6.850	6.840	6.850	6.812	6.916	27,194,788	6.8357	-0.69%
2025-11-14	0	7.290	7.280	7.290	7.260	7.340	19,609,299	142,974,972	7.2912	6.897	6.888	6.897	6.869	6.944	20,726,709	6.8981	-0.14%
2025-11-13	0	7.300	7.300	7.310	7.260	7.350	34,005,229	248,609,689	7.3109	6.906	6.906	6.916	6.869	6.954	35,942,972	6.9168	0.00%
2025-11-12	0	7.300	7.290	7.300	7.210	7.320	30,909,759	224,972,578	7.2784	6.906	6.897	6.906	6.821	6.925	32,671,111	6.8860	1.25%
2025-11-11	0	7.210	7.200	7.210	7.160	7.220	14,096,214	101,346,985	7.1897	6.821	6.812	6.821	6.774	6.831	14,899,468	6.8021	0.70%
2025-11-10	0	7.160	7.150	7.160	7.100	7.180	25,176,453	180,137,114	7.1550	6.774	6.765	6.774	6.717	6.793	26,611,100	6.7692	0.28%
2025-11-07	0	7.140	7.130	7.140	7.080	7.150	18,187,741	129,594,762	7.1254	6.755	6.746	6.755	6.698	6.765	19,224,145	6.7412	0.28%
2025-11-06	0	7.120	7.110	7.120	7.050	7.140	28,314,341	201,544,344	7.1181	6.736	6.727	6.736	6.670	6.755	29,927,796	6.7344	0.42%
2025-11-05	0	7.090	7.080	7.090	7.030	7.110	33,285,378	235,744,461	7.0825	6.708	6.698	6.708	6.651	6.727	35,182,101	6.7007	0.42%
2025-11-04	0	7.060	7.050	7.060	6.960	7.100	47,751,252	337,575,927	7.0695	6.679	6.670	6.679	6.585	6.717	50,472,294	6.6883	1.00%
2025-11-03	0	6.990	6.980	6.990	6.900	6.990	19,617,021	136,833,110	6.9752	6.613	6.604	6.613	6.528	6.613	20,734,871	6.5992	1.30%
2025-10-31	0	6.900	6.900	6.910	6.890	7.000	40,046,278	278,050,275	6.9432	6.528	6.528	6.537	6.519	6.623	42,328,262	6.5689	0.44%
2025-10-30	0	6.870	6.860	6.870	6.820	6.980	38,894,976	268,119,685	6.8934	6.500	6.490	6.500	6.452	6.604	41,111,355	6.5218	-1.15%
2025-10-28	0	6.950	6.930	6.950	6.900	6.980	17,347,454	120,322,113	6.9360	6.575	6.556	6.575	6.528	6.604	18,335,976	6.5621	0.29%
2025-10-27	0	6.930	6.920	6.930	6.860	6.980	27,043,989	187,395,879	6.9293	6.556	6.547	6.556	6.490	6.604	28,585,055	6.5557	0.14%
2025-10-24	0	6.920	6.920	6.930	6.870	6.950	27,649,564	191,194,914	6.9149	6.547	6.547	6.556	6.500	6.575	29,225,138	6.5421	0.00%
2025-10-23	0	6.920	6.890	6.920	6.850	6.920	31,967,530	220,585,246	6.9003	6.547	6.519	6.547	6.481	6.547	33,789,157	6.5283	0.87%
2025-10-22	0	6.860	6.840	6.860	6.810	6.900	41,554,633	284,952,873	6.8573	6.490	6.471	6.490	6.443	6.528	43,922,569	6.4876	0.44%
2025-10-21	0	6.830	6.830	6.840	6.750	6.850	29,223,338	199,454,285	6.8252	6.462	6.462	6.471	6.386	6.481	30,888,591	6.4572	1.19%
2025-10-20	0	6.750	6.740	6.750	6.670	6.790	32,655,355	219,857,579	6.7327	6.386	6.377	6.386	6.310	6.424	34,516,177	6.3697	0.75%
2025-10-17	0	6.700	6.690	6.700	6.670	6.800	42,499,490	285,380,970	6.7149	6.339	6.329	6.339	6.310	6.433	44,921,267	6.3529	-0.15%
2025-10-16	0	6.710	6.710	6.720	6.530	6.750	43,128,948	288,399,310	6.6869	6.348	6.348	6.358	6.178	6.386	45,586,594	6.3264	2.29%
2025-10-15	0	6.560	6.550	6.560	6.520	6.620	50,498,920	331,457,962	6.5637	6.206	6.197	6.206	6.168	6.263	53,376,534	6.2098	0.31%
2025-10-14	0	6.540	6.540	6.550	6.410	6.570	36,988,582	241,310,304	6.5239	6.187	6.187	6.197	6.064	6.216	39,096,327	6.1722	1.55%
2025-10-13	0	6.440	6.430	6.440	6.330	6.460	37,188,671	238,417,329	6.4110	6.093	6.083	6.093	5.989	6.112	39,307,818	6.0654	-0.46%
2025-10-10	0	6.470	6.460	6.470	6.410	6.560	26,402,821	171,300,327	6.4880	6.121	6.112	6.121	6.064	6.206	27,907,351	6.1382	0.15%
2025-10-09	0	6.460	6.460	6.470	6.410	6.490	25,553,422	165,050,913	6.4591	6.112	6.112	6.121	6.064	6.140	27,009,550	6.1108	0.78%
2025-10-08	0	6.410	6.410	6.420	6.340	6.480	22,617,794	144,306,353	6.3802	6.064	6.064	6.074	5.998	6.131	23,906,639	6.0362	-0.77%
2025-10-06	0	6.460	6.460	6.470	6.460	6.580	9,909,711	64,297,506	6.4883	6.112	6.112	6.121	6.112	6.225	10,474,403	6.1385	-1.07%
2025-10-03	0	6.530	6.520	6.530	6.500	6.580	11,240,730	73,500,796	6.5388	6.178	6.168	6.178	6.150	6.225	11,881,268	6.1863	-0.15%
2025-10-02	0	6.540	6.540	6.550	6.540	6.590	13,065,112	85,662,117	6.5566	6.187	6.187	6.197	6.187	6.235	13,809,610	6.2031	0.15%
2025-09-30	0	6.530	6.520	6.530	6.480	6.650	27,159,058	177,346,863	6.5299	6.178	6.168	6.178	6.131	6.291	28,706,681	6.1779	-0.91%
2025-09-29	0	6.590	6.590	6.600	6.540	6.650	26,383,612	173,973,071	6.5940	6.235	6.235	6.244	6.187	6.291	27,887,047	6.2385	0.00%
2025-09-26	0	6.590	6.590	6.600	6.470	6.610	17,075,988	112,086,092	6.5640	6.235	6.235	6.244	6.121	6.254	18,049,041	6.2101	0.92%
2025-09-25	0	6.530	6.530	6.540	6.490	6.600	24,377,185	159,192,390	6.5304	6.178	6.178	6.187	6.140	6.244	25,766,287	6.1783	-1.06%
2025-09-24	0	6.600	6.590	6.600	6.550	6.740	13,604,834	90,077,019	6.6210	6.244	6.235	6.244	6.197	6.377	14,380,087	6.2640	-0.60%
2025-09-23	0	6.640	6.640	6.650	6.550	6.690	22,912,849	152,272,008	6.6457	6.282	6.282	6.291	6.197	6.329	24,218,507	6.2874	0.91%
2025-09-22	0	6.580	6.570	6.580	6.570	6.670	19,436,814	128,465,662	6.6094	6.225	6.216	6.225	6.216	6.310	20,544,395	6.2531	-1.35%
2025-09-19	0	6.670	6.660	6.670	6.620	6.720	28,577,185	190,645,677	6.6713	6.310	6.301	6.310	6.263	6.358	30,205,618	6.3116	-0.45%
2025-09-18	0	6.700	6.690	6.700	6.660	6.800	16,109,410	108,320,226	6.7240	6.339	6.329	6.339	6.301	6.433	17,027,383	6.3615	-1.47%
2025-09-17	0	6.800	6.800	6.810	6.740	6.830	17,211,996	116,819,303	6.7871	6.433	6.433	6.443	6.377	6.462	18,192,799	6.4212	0.29%
2025-09-16	0	6.780	6.780	6.790	6.770	6.850	20,525,957	139,395,446	6.7912	6.414	6.414	6.424	6.405	6.481	21,695,601	6.4251	-0.29%
2025-09-15	0	6.800	6.790	6.800	6.780	6.920	19,596,124	133,691,001	6.8223	6.433	6.424	6.433	6.414	6.547	20,712,783	6.4545	-1.73%
2025-09-12	0	6.920	6.920	6.930	6.870	6.960	17,885,554	123,657,212	6.9138	6.547	6.547	6.556	6.500	6.585	18,904,739	6.5411	0.00%
2025-09-11	0	6.920	6.910	6.920	6.850	6.950	17,556,867	121,230,604	6.9050	6.547	6.537	6.547	6.481	6.575	18,557,322	6.5328	-0.29%
2025-09-10	0	6.940	6.940	6.950	6.780	6.960	16,433,354	113,316,708	6.8955	6.566	6.566	6.575	6.414	6.585	17,369,787	6.5238	1.61%
2025-09-09	0	6.830	6.830	6.840	6.750	6.840	16,210,180	110,388,753	6.8098	6.462	6.462	6.471	6.386	6.471	17,133,896	6.4427	1.49%
2025-09-08	0	6.730	6.720	6.730	6.720	6.830	12,472,456	84,241,630	6.7542	6.367	6.358	6.367	6.358	6.462	13,183,182	6.3901	-0.88%
2025-09-05	0	6.790	6.790	6.800	6.680	6.820	18,705,265	126,690,423	6.7730	6.424	6.424	6.433	6.320	6.452	19,771,160	6.4078	0.74%
2025-09-04	0	6.740	6.730	6.740	6.650	6.740	20,456,231	137,131,517	6.7037	6.377	6.367	6.377	6.291	6.377	21,621,902	6.3423	0.90%
2025-09-03	0	6.680	6.670	6.680	6.650	6.810	17,435,075	116,687,631	6.6927	6.320	6.310	6.320	6.291	6.443	18,428,590	6.3319	-1.04%
2025-09-02	0	6.750	6.740	6.750	6.650	6.790	15,292,070	103,117,350	6.7432	6.386	6.377	6.386	6.291	6.424	16,163,468	6.3797	1.35%
2025-09-01	0	6.660	6.660	6.670	6.660	6.790	18,213,913	122,024,475	6.6995	6.301	6.301	6.310	6.301	6.424	19,251,809	6.3383	-1.04%
2025-08-29	0	6.730	6.730	6.740	6.730	6.870	22,382,906	151,494,371	6.7683	6.367	6.367	6.377	6.367	6.500	23,658,366	6.4034	-0.59%
2025-08-28	0	6.770	6.760	6.770	6.710	6.840	21,986,239	149,101,208	6.7816	6.405	6.396	6.405	6.348	6.471	23,239,096	6.4160	-0.15%
2025-08-27	0	6.780	6.780	6.790	6.770	6.910	17,543,639	119,825,029	6.8301	6.414	6.414	6.424	6.405	6.537	18,543,340	6.4619	-1.60%
2025-08-26	0	6.890	6.880	6.890	6.880	6.980	24,150,207	166,936,718	6.9124	6.519	6.509	6.519	6.509	6.604	25,526,375	6.5398	-0.72%
2025-08-25	0	6.940	6.930	6.940	6.890	6.980	17,956,247	124,673,987	6.9432	6.566	6.556	6.566	6.519	6.604	18,979,460	6.5689	0.43%
2025-08-22	0	6.910	6.900	6.910	6.870	6.990	14,586,513	100,622,797	6.8983	6.537	6.528	6.537	6.500	6.613	15,417,706	6.5264	-0.43%
2025-08-21	0	6.940	6.930	6.940	6.860	6.940	15,557,469	107,523,032	6.9113	6.566	6.556	6.566	6.490	6.566	16,443,991	6.5387	0.43%
2025-08-20	0	6.910	6.900	6.910	6.850	6.930	13,227,400	91,271,298	6.9002	6.537	6.528	6.537	6.481	6.556	13,981,146	6.5282	1.02%
2025-08-19	0	6.840	6.840	6.850	6.780	6.870	17,917,437	122,459,076	6.8346	6.471	6.471	6.481	6.414	6.500	18,938,438	6.4662	0.88%
2025-08-18	0	6.780	6.780	6.790	6.770	6.880	45,987,718	313,073,734	6.8078	6.414	6.414	6.424	6.405	6.509	48,608,267	6.4408	-1.31%
2025-08-15	0	6.870	6.860	6.870	6.770	7.050	48,686,403	334,426,131	6.8690	6.500	6.490	6.500	6.405	6.670	51,460,733	6.4987	-2.55%
2025-08-14	0	7.050	7.040	7.050	7.020	7.160	29,397,518	208,280,077	7.0850	6.670	6.660	6.670	6.642	6.774	31,072,697	6.7030	-1.12%
2025-08-13	0	7.130	7.110	7.130	7.040	7.130	26,743,462	189,448,785	7.0839	6.746	6.727	6.746	6.660	6.746	28,267,403	6.7020	0.85%
2025-08-12	0	7.070	7.060	7.070	7.040	7.130	15,661,264	110,721,488	7.0698	6.689	6.679	6.689	6.660	6.746	16,553,700	6.6886	0.28%
2025-08-11	0	7.050	7.040	7.050	7.010	7.100	26,147,638	184,701,118	7.0638	6.670	6.660	6.670	6.632	6.717	27,637,626	6.6830	0.14%
2025-08-08	0	7.040	7.030	7.040	7.020	7.110	20,330,989	143,402,781	7.0534	6.660	6.651	6.660	6.642	6.727	21,489,523	6.6731	-1.12%
2025-08-07	0	7.120	7.110	7.120	7.010	7.120	17,479,908	123,634,184	7.0729	6.736	6.727	6.736	6.632	6.736	18,475,977	6.6916	1.57%
2025-08-06	0	7.010	7.000	7.010	7.010	7.230	26,468,225	186,967,453	7.0638	6.632	6.623	6.632	6.632	6.840	27,976,482	6.6830	-2.37%
2025-08-05	0	7.180	7.170	7.180	7.030	7.200	25,445,570	181,891,450	7.1483	6.793	6.783	6.793	6.651	6.812	26,895,552	6.7629	1.99%
2025-08-04	0	7.040	7.030	7.040	6.980	7.070	21,645,902	152,281,190	7.0351	6.660	6.651	6.660	6.604	6.689	22,879,365	6.6558	0.57%
2025-08-01	0	7.000	7.000	7.010	6.970	7.100	21,468,843	150,763,827	7.0224	6.623	6.623	6.632	6.594	6.717	22,692,217	6.6439	-0.99%
2025-07-31	0	7.070	7.070	7.080	7.070	7.180	33,419,189	236,879,935	7.0881	6.689	6.689	6.698	6.689	6.793	35,323,537	6.7060	-1.53%
2025-07-30	0	7.180	7.170	7.180	7.080	7.230	25,297,780	181,552,279	7.1766	6.793	6.783	6.793	6.698	6.840	26,739,340	6.7897	-0.42%
2025-07-29	0	7.210	7.200	7.210	7.170	7.280	30,319,586	218,210,523	7.1970	6.821	6.812	6.821	6.783	6.888	32,047,307	6.8090	-0.96%
2025-07-28	0	7.280	7.270	7.280	7.210	7.310	22,250,503	161,821,771	7.2727	6.888	6.878	6.888	6.821	6.916	23,518,418	6.8806	0.28%
2025-07-25	0	7.260	7.250	7.260	7.230	7.370	18,828,834	136,909,646	7.2713	6.869	6.859	6.869	6.840	6.973	19,901,770	6.8793	-1.49%
2025-07-24	0	7.370	7.360	7.370	7.320	7.420	21,124,272	155,620,806	7.3669	6.973	6.963	6.973	6.925	7.020	22,328,011	6.9698	0.00%
2025-07-23	0	7.370	7.360	7.370	7.270	7.370	33,895,658	248,560,893	7.3331	6.973	6.963	6.973	6.878	6.973	35,827,157	6.9378	1.52%
2025-07-22	0	7.260	7.260	7.280	7.260	7.440	31,391,059	228,938,277	7.2931	6.869	6.869	6.888	6.869	7.039	33,179,837	6.8999	-1.63%
2025-07-21	0	7.380	7.370	7.380	7.330	7.470	15,720,234	116,008,714	7.3796	6.982	6.973	6.982	6.935	7.067	16,616,031	6.9817	-0.54%
2025-07-18	0	7.420	7.400	7.420	7.320	7.420	20,988,314	154,957,647	7.3830	7.020	7.001	7.020	6.925	7.020	22,184,305	6.9850	1.37%
2025-07-17	0	7.320	7.300	7.320	7.300	7.480	28,960,713	212,669,900	7.3434	6.925	6.906	6.925	6.906	7.077	30,611,001	6.9475	-1.61%
2025-07-16	0	7.440	7.430	7.440	7.390	7.480	29,196,181	216,919,186	7.4297	7.039	7.029	7.039	6.992	7.077	30,859,887	7.0292	0.00%
2025-07-15	0	7.440	7.430	7.440	7.380	7.520	31,172,371	231,690,882	7.4326	7.039	7.029	7.039	6.982	7.115	32,948,687	7.0319	-0.40%
2025-07-14	0	7.470	7.460	7.470	7.390	7.500	27,153,606	202,626,247	7.4622	7.067	7.058	7.067	6.992	7.096	28,700,918	7.0599	0.54%
2025-07-11	0	7.430	7.420	7.430	7.430	7.610	36,832,744	276,983,430	7.5200	7.029	7.020	7.029	7.029	7.200	38,931,609	7.1146	-0.80%
2025-07-10	0	7.490	7.490	7.500	7.300	7.510	36,329,913	270,701,241	7.4512	7.086	7.086	7.096	6.906	7.105	38,400,125	7.0495	2.04%
2025-07-09	0	7.340	7.330	7.340	7.260	7.420	28,391,626	208,250,634	7.3349	6.944	6.935	6.944	6.869	7.020	30,009,485	6.9395	-0.94%
2025-07-08	0	7.410	7.400	7.410	7.320	7.420	35,955,349	265,132,672	7.3739	7.011	7.001	7.011	6.925	7.020	38,004,217	6.9764	0.95%
2025-07-07	0	7.340	7.330	7.340	7.310	7.380	18,006,251	132,162,776	7.3398	6.944	6.935	6.944	6.916	6.982	19,032,313	6.9441	-0.14%
2025-07-04	0	7.350	7.330	7.350	7.240	7.350	45,529,056	332,437,175	7.3016	6.954	6.935	6.954	6.850	6.954	48,123,469	6.9080	0.14%
2025-07-03	0	7.340	7.330	7.340	7.330	7.500	29,623,982	217,984,497	7.3584	6.944	6.935	6.944	6.935	7.096	31,312,065	6.9617	-1.48%
2025-07-02	0	7.450	7.440	7.450	7.360	7.470	35,602,939	265,007,912	7.4434	7.048	7.039	7.048	6.963	7.067	37,631,725	7.0421	2.05%
2025-06-30	0	7.300	7.290	7.300	7.290	7.480	32,347,757	236,836,005	7.3216	6.906	6.897	6.906	6.897	7.077	34,191,051	6.9268	-1.88%
2025-06-27	0	7.440	7.430	7.440	7.370	7.620	27,458,455	204,610,172	7.4516	7.039	7.029	7.039	6.973	7.209	29,023,139	7.0499	-1.59%
2025-06-26	0	7.560	7.550	7.560	7.510	7.600	14,136,419	106,880,831	7.5607	7.152	7.143	7.152	7.105	7.190	14,941,964	7.1531	-0.26%
2025-06-25	0	7.580	7.570	7.580	7.480	7.600	27,902,027	211,051,502	7.5640	7.171	7.162	7.171	7.077	7.190	29,491,987	7.1562	0.66%
2025-06-24	0	7.530	7.510	7.530	7.370	7.530	37,204,269	278,857,766	7.4953	7.124	7.105	7.124	6.973	7.124	39,324,305	7.0912	2.73%
2025-06-23	0	7.330	7.320	7.330	7.190	7.360	26,049,677	190,279,781	7.3045	6.935	6.925	6.935	6.802	6.963	27,534,083	6.9107	0.41%
2025-06-20	0	7.300	7.300	7.310	7.130	7.340	39,977,790	291,142,331	7.2826	6.906	6.906	6.916	6.746	6.944	42,255,871	6.8900	2.10%
2025-06-19	0	7.150	7.150	7.160	7.130	7.280	18,534,573	132,978,181	7.1746	6.765	6.765	6.774	6.746	6.888	19,590,741	6.7878	-1.52%
2025-06-18	0	7.260	7.250	7.260	7.220	7.310	17,932,731	130,181,651	7.2594	6.869	6.859	6.869	6.831	6.916	18,954,604	6.8681	0.14%
2025-06-17	0	7.250	7.240	7.250	7.220	7.420	29,448,447	214,498,353	7.2839	6.859	6.850	6.859	6.831	7.020	31,126,528	6.8912	-2.29%
2025-06-16	0	7.420	7.410	7.420	7.250	7.430	22,527,955	166,053,204	7.3710	7.020	7.011	7.020	6.859	7.029	23,811,681	6.9736	1.37%
2025-06-13	0	7.320	7.310	7.320	7.290	7.380	36,099,454	264,560,240	7.3286	6.925	6.916	6.925	6.897	6.982	38,156,534	6.9336	-0.14%
2025-06-12	0	7.330	7.330	7.340	7.310	7.420	24,629,426	181,404,311	7.3653	6.935	6.935	6.944	6.916	7.020	26,032,901	6.9683	-0.54%
2025-06-11	0	7.370	7.360	7.370	7.230	7.370	34,915,171	255,356,521	7.3136	6.973	6.963	6.973	6.840	6.973	36,904,766	6.9193	1.80%
2025-06-10	0	7.240	7.230	7.240	7.140	7.270	42,787,228	308,615,672	7.2128	6.850	6.840	6.850	6.755	6.878	45,225,401	6.8239	0.56%
2025-06-09	0	7.200	7.180	7.200	7.090	7.200	24,667,727	176,384,964	7.1504	6.812	6.793	6.812	6.708	6.812	26,073,385	6.7649	1.84%
2025-06-06	0	7.070	7.070	7.080	7.030	7.120	16,564,167	117,226,248	7.0771	6.689	6.689	6.698	6.651	6.736	17,508,054	6.6956	0.00%
2025-06-05	0	7.070	7.050	7.070	6.980	7.080	38,204,721	268,663,922	7.0322	6.689	6.670	6.689	6.604	6.698	40,381,766	6.6531	1.29%
2025-06-04	0	6.980	6.980	7.000	6.910	7.020	38,899,188	271,383,755	6.9766	6.604	6.604	6.623	6.537	6.642	41,115,807	6.6005	-0.14%
2025-06-03	0	6.990	6.980	6.990	6.860	7.000	29,871,311	207,910,355	6.9602	6.613	6.604	6.613	6.490	6.623	31,573,488	6.5850	1.90%
2025-06-02	0	6.860	6.850	6.860	6.680	6.860	17,764,857	120,353,849	6.7748	6.490	6.481	6.490	6.320	6.490	18,777,164	6.4096	-0.15%
2025-05-30	0	6.870	6.870	6.880	6.830	6.960	56,038,044	385,583,562	6.8807	6.500	6.500	6.509	6.462	6.585	59,231,298	6.5098	-1.29%
2025-05-29	0	6.960	6.950	6.960	6.870	6.970	34,778,268	240,259,772	6.9083	6.585	6.575	6.585	6.500	6.594	36,760,062	6.5359	0.72%
2025-05-28	0	6.910	6.900	6.910	6.860	7.000	27,604,454	190,462,353	6.8997	6.537	6.528	6.537	6.490	6.623	29,177,457	6.5277	-0.72%
2025-05-27	0	6.960	6.950	6.960	6.930	7.130	40,781,251	285,266,043	6.9950	6.585	6.575	6.585	6.556	6.746	43,105,117	6.6179	-1.56%
2025-05-26	0	7.070	7.060	7.070	7.040	7.170	22,872,497	162,487,424	7.1041	6.689	6.679	6.689	6.660	6.783	24,175,856	6.7211	-0.70%
2025-05-23	0	7.120	7.120	7.130	7.080	7.170	20,681,372	147,259,295	7.1204	6.736	6.736	6.746	6.698	6.783	21,859,873	6.7365	-0.42%
2025-05-22	0	7.150	7.130	7.150	7.110	7.180	15,152,132	108,244,677	7.1439	6.765	6.746	6.765	6.727	6.793	16,015,556	6.7587	0.14%
2025-05-21	0	7.140	7.130	7.140	7.040	7.170	17,406,058	123,984,621	7.1231	6.755	6.746	6.755	6.660	6.783	18,397,919	6.7391	0.71%
2025-05-20	0	7.090	7.090	7.100	7.010	7.110	16,248,357	114,892,112	7.0710	6.708	6.708	6.717	6.632	6.727	17,174,248	6.6898	0.85%
2025-05-19	0	7.030	7.020	7.030	7.020	7.180	16,170,245	114,607,581	7.0876	6.651	6.642	6.651	6.642	6.793	17,091,685	6.7055	-2.09%
2025-05-16	0	7.180	7.170	7.180	7.070	7.180	37,344,543	266,273,984	7.1302	6.793	6.783	6.793	6.689	6.793	39,472,572	6.7458	0.14%
2025-05-15	0	7.170	7.170	7.180	7.140	7.270	30,477,662	219,189,587	7.1918	6.783	6.783	6.793	6.755	6.878	32,214,391	6.8041	-0.42%
2025-05-14	0	7.200	7.190	7.200	7.100	7.230	32,957,119	236,912,834	7.1885	6.812	6.802	6.812	6.717	6.840	34,835,137	6.8010	0.98%
2025-05-13	0	7.130	7.110	7.130	7.050	7.150	32,399,634	230,181,065	7.1044	6.746	6.727	6.746	6.670	6.765	34,245,884	6.7214	0.56%
2025-05-12	0	7.090	7.080	7.090	6.940	7.110	37,518,395	263,864,650	7.0329	6.708	6.698	6.708	6.566	6.727	39,656,331	6.6538	2.16%
2025-05-09	0	6.940	6.930	6.940	6.870	7.010	26,895,361	186,879,390	6.9484	6.566	6.556	6.566	6.500	6.632	28,427,957	6.5738	0.58%
2025-05-08	0	6.900	6.890	6.900	6.850	6.950	20,063,098	138,275,068	6.8920	6.528	6.519	6.528	6.481	6.575	21,206,367	6.5205	0.58%
2025-05-07	0	6.860	6.850	6.860	6.770	7.010	57,046,472	393,907,410	6.9050	6.490	6.481	6.490	6.405	6.632	60,297,190	6.5328	0.59%
2025-05-06	0	6.820	6.810	6.820	6.680	6.830	33,933,468	230,199,111	6.7838	6.452	6.443	6.452	6.320	6.462	35,867,122	6.4181	0.74%
2025-05-02	0	6.770	6.760	6.770	6.740	6.820	13,575,109	92,034,084	6.7796	6.405	6.396	6.405	6.377	6.452	14,348,669	6.4141	-0.44%
2025-04-30	0	6.800	6.780	6.800	6.520	6.860	94,464,590	630,625,617	6.6758	6.433	6.414	6.433	6.168	6.490	99,847,529	6.3159	-0.15%
2025-04-29	0	6.810	6.810	6.820	6.790	6.910	28,032,238	191,840,766	6.8436	6.443	6.443	6.452	6.424	6.537	29,629,618	6.4746	-0.29%
2025-04-28	0	6.830	6.820	6.830	6.730	6.860	27,811,491	189,473,532	6.8128	6.462	6.452	6.462	6.367	6.490	29,396,292	6.4455	1.49%
2025-04-25	0	6.730	6.730	6.740	6.690	6.770	28,214,360	189,995,504	6.7340	6.367	6.367	6.377	6.329	6.405	29,822,118	6.3710	-0.30%
2025-04-24	0	6.750	6.740	6.750	6.680	6.790	22,309,188	150,442,073	6.7435	6.386	6.377	6.386	6.320	6.424	23,580,448	6.3799	0.30%
2025-04-23	0	6.730	6.720	6.730	6.690	6.790	19,736,498	132,717,936	6.7245	6.367	6.358	6.367	6.329	6.424	20,861,156	6.3620	0.15%
2025-04-22	0	6.720	6.700	6.720	6.550	6.740	22,652,279	151,620,252	6.6934	6.358	6.339	6.358	6.197	6.377	23,943,089	6.3325	1.36%
2025-04-17	0	6.630	6.620	6.630	6.570	6.660	24,538,723	162,621,815	6.6272	6.273	6.263	6.273	6.216	6.301	25,937,030	6.2699	0.91%
2025-04-16	0	6.570	6.560	6.570	6.530	6.730	36,666,899	241,582,103	6.5886	6.216	6.206	6.216	6.178	6.367	38,756,314	6.2334	-1.79%
2025-04-15	0	6.690	6.690	6.700	6.590	6.700	28,489,604	189,776,200	6.6612	6.329	6.329	6.339	6.235	6.339	30,113,046	6.3021	1.36%
2025-04-14	0	6.600	6.600	6.610	6.550	6.650	46,534,775	306,948,432	6.5961	6.244	6.244	6.254	6.197	6.291	49,186,497	6.2405	1.23%
2025-04-11	0	6.520	6.520	6.540	6.380	6.580	81,266,963	526,679,051	6.4809	6.168	6.168	6.187	6.036	6.225	85,897,853	6.1315	1.29%
2025-04-10	0	6.650	6.640	6.650	6.510	6.760	70,130,183	465,752,427	6.6413	6.090	6.081	6.090	5.961	6.190	76,582,976	6.0817	1.84%
2025-04-09	0	6.530	6.530	6.550	6.280	6.580	118,689,713	762,021,829	6.4203	5.980	5.980	5.998	5.751	6.026	129,610,547	5.8793	0.93%
2025-04-08	0	6.470	6.470	6.480	6.390	6.550	82,117,649	531,350,428	6.4706	5.925	5.925	5.934	5.852	5.998	89,673,428	5.9254	0.62%
2025-04-07	0	6.430	6.420	6.430	6.420	6.790	140,353,434	925,952,277	6.5973	5.888	5.879	5.888	5.879	6.218	153,267,582	6.0414	-8.14%
2025-04-03	0	7.000	6.990	7.000	6.960	7.100	28,299,797	198,736,763	7.0226	6.410	6.401	6.410	6.374	6.502	30,903,707	6.4308	-1.13%
2025-04-02	0	7.080	7.070	7.080	6.970	7.080	53,331,013	375,508,581	7.0411	6.483	6.474	6.483	6.383	6.483	58,238,086	6.4478	0.85%
2025-04-01	0	7.020	7.010	7.020	6.920	7.080	37,625,670	263,237,259	6.9962	6.429	6.419	6.429	6.337	6.483	41,087,669	6.4067	0.86%
2025-03-31	0	6.960	6.950	6.960	6.800	7.050	76,899,318	533,809,189	6.9417	6.374	6.364	6.374	6.227	6.456	83,974,950	6.3568	0.29%
2025-03-28	0	6.940	6.930	6.940	6.860	7.030	34,984,055	241,567,879	6.9051	6.355	6.346	6.355	6.282	6.438	38,202,995	6.3233	-0.57%
2025-03-27	0	6.980	6.970	6.980	6.950	7.100	45,758,066	320,501,561	7.0043	6.392	6.383	6.392	6.364	6.502	49,968,340	6.4141	-0.43%
2025-03-26	0	7.010	7.000	7.010	6.940	7.090	30,074,817	210,618,862	7.0032	6.419	6.410	6.419	6.355	6.493	32,842,050	6.4131	-0.43%
2025-03-25	0	7.040	7.040	7.050	7.000	7.140	46,656,401	330,222,212	7.0777	6.447	6.447	6.456	6.410	6.538	50,949,333	6.4814	-0.85%
2025-03-24	0	7.100	7.090	7.100	6.890	7.110	53,980,995	377,713,726	6.9972	6.502	6.493	6.502	6.309	6.511	58,947,874	6.4076	1.28%
2025-03-21	0	7.010	7.010	7.020	6.960	7.080	54,504,022	382,337,965	7.0149	6.419	6.419	6.429	6.374	6.483	59,519,026	6.4238	0.00%
2025-03-20	0	7.010	7.000	7.010	6.990	7.090	29,875,080	210,290,939	7.0390	6.419	6.410	6.419	6.401	6.493	32,623,935	6.4459	-0.71%
2025-03-19	0	7.060	7.060	7.070	7.000	7.140	36,965,747	260,684,000	7.0520	6.465	6.465	6.474	6.410	6.538	40,367,026	6.4578	0.00%
2025-03-18	0	7.060	7.040	7.060	6.930	7.060	44,915,506	314,876,129	7.0104	6.465	6.447	6.465	6.346	6.465	49,048,255	6.4197	1.88%
2025-03-17	0	6.930	6.920	6.930	6.820	6.950	24,425,020	168,918,057	6.9158	6.346	6.337	6.346	6.245	6.364	26,672,406	6.3331	0.58%
2025-03-14	0	6.890	6.880	6.890	6.760	6.910	35,831,860	246,391,455	6.8763	6.309	6.300	6.309	6.190	6.328	39,128,808	6.2969	1.77%
2025-03-13	0	6.770	6.760	6.770	6.710	6.840	32,116,240	217,721,344	6.7792	6.200	6.190	6.200	6.145	6.264	35,071,308	6.2080	-0.29%
2025-03-12	0	6.790	6.790	6.800	6.740	6.840	31,306,116	212,670,367	6.7933	6.218	6.218	6.227	6.172	6.264	34,186,643	6.2209	-0.15%
2025-03-11	0	6.800	6.800	6.810	6.690	6.840	40,913,444	277,817,161	6.7904	6.227	6.227	6.236	6.126	6.264	44,677,957	6.2182	0.44%
2025-03-10	0	6.770	6.760	6.770	6.680	6.820	35,726,531	240,787,531	6.7397	6.200	6.190	6.200	6.117	6.245	39,013,787	6.1719	-0.15%
2025-03-07	0	6.780	6.780	6.790	6.750	6.840	26,226,939	178,297,918	6.7983	6.209	6.209	6.218	6.181	6.264	28,640,122	6.2255	-0.73%
2025-03-06	0	6.830	6.810	6.830	6.760	6.860	28,061,653	191,171,975	6.8126	6.255	6.236	6.255	6.190	6.282	30,643,651	6.2386	0.15%
2025-03-05	0	6.820	6.810	6.820	6.620	6.830	40,053,914	272,112,096	6.7936	6.245	6.236	6.245	6.062	6.255	43,739,340	6.2212	3.02%
2025-03-04	0	6.620	6.620	6.640	6.560	6.660	25,532,103	169,301,081	6.6309	6.062	6.062	6.081	6.007	6.099	27,881,353	6.0722	-0.45%
2025-03-03	0	6.650	6.640	6.650	6.550	6.680	32,967,088	218,319,137	6.6223	6.090	6.081	6.090	5.998	6.117	36,000,444	6.0643	0.76%
2025-02-28	0	6.600	6.590	6.600	6.560	6.680	48,191,139	317,944,802	6.5976	6.044	6.035	6.044	6.007	6.117	52,625,284	6.0417	-0.60%
2025-02-27	0	6.640	6.640	6.650	6.510	6.700	44,076,895	291,788,744	6.6200	6.081	6.081	6.090	5.961	6.135	48,132,482	6.0622	-0.15%
2025-02-26	0	6.650	6.640	6.650	6.550	6.680	35,407,561	234,362,063	6.6190	6.090	6.081	6.090	5.998	6.117	38,665,468	6.0613	2.15%
2025-02-25	0	6.510	6.500	6.510	6.490	6.650	66,748,441	436,493,205	6.5394	5.961	5.952	5.961	5.943	6.090	72,890,074	5.9884	-2.11%
2025-02-24	0	6.650	6.640	6.650	6.610	6.750	39,234,017	261,768,997	6.6720	6.090	6.081	6.090	6.053	6.181	42,844,003	6.1098	-0.45%
2025-02-21	0	6.680	6.670	6.680	6.510	6.680	56,971,069	376,669,206	6.6116	6.117	6.108	6.117	5.961	6.117	62,213,070	6.0545	1.83%
2025-02-20	0	6.560	6.560	6.570	6.520	6.620	22,509,366	147,763,773	6.5645	6.007	6.007	6.016	5.971	6.062	24,580,489	6.0114	-0.15%
2025-02-19	0	6.570	6.570	6.580	6.550	6.630	23,337,435	153,688,666	6.5855	6.016	6.016	6.026	5.998	6.071	25,484,750	6.0306	-1.05%
2025-02-18	0	6.640	6.630	6.640	6.520	6.650	47,238,214	311,432,892	6.5928	6.081	6.071	6.081	5.971	6.090	51,584,679	6.0373	1.22%
2025-02-17	0	6.560	6.550	6.560	6.450	6.590	59,889,794	391,103,556	6.5304	6.007	5.998	6.007	5.907	6.035	65,400,352	5.9801	0.61%
2025-02-14	0	6.520	6.510	6.520	6.440	6.570	28,581,210	185,986,125	6.5073	5.971	5.961	5.971	5.897	6.016	31,211,014	5.9590	0.46%
2025-02-13	0	6.490	6.480	6.490	6.460	6.560	26,211,501	170,960,466	6.5223	5.943	5.934	5.943	5.916	6.007	28,623,264	5.9728	0.00%
2025-02-12	0	6.490	6.480	6.490	6.320	6.500	38,534,004	248,465,095	6.4479	5.943	5.934	5.943	5.787	5.952	42,079,581	5.9046	2.04%
2025-02-11	0	6.360	6.350	6.360	6.290	6.390	30,021,967	190,414,814	6.3425	5.824	5.815	5.824	5.760	5.852	32,784,337	5.8081	0.63%
2025-02-10	0	6.320	6.310	6.320	6.250	6.360	26,989,443	170,440,682	6.3151	5.787	5.778	5.787	5.723	5.824	29,472,786	5.7830	0.32%
2025-02-07	0	6.300	6.280	6.300	6.220	6.330	24,019,547	150,350,187	6.2595	5.769	5.751	5.769	5.696	5.797	26,229,625	5.7321	-0.47%
2025-02-06	0	6.330	6.320	6.330	6.210	6.340	19,759,178	124,291,213	6.2903	5.797	5.787	5.797	5.687	5.806	21,577,252	5.7603	0.64%
2025-02-05	0	6.290	6.280	6.290	6.170	6.310	33,621,915	210,642,871	6.2650	5.760	5.751	5.760	5.650	5.778	36,715,522	5.7372	0.00%
2025-02-04	0	6.290	6.290	6.300	6.190	6.360	27,819,866	175,105,515	6.2943	5.760	5.760	5.769	5.668	5.824	30,379,617	5.7639	1.13%
2025-02-03	0	6.220	6.210	6.220	6.120	6.280	12,053,347	74,594,491	6.1887	5.696	5.687	5.696	5.604	5.751	13,162,395	5.6672	-1.11%
2025-01-28	0	6.290	6.280	6.290	6.200	6.300	10,194,927	63,906,811	6.2685	5.760	5.751	5.760	5.678	5.769	11,132,979	5.7403	0.00%
2025-01-27	0	6.290	6.280	6.290	6.130	6.310	28,401,722	177,799,592	6.2602	5.760	5.751	5.760	5.613	5.778	31,015,011	5.7327	2.44%
2025-01-24	0	6.140	6.130	6.140	6.050	6.160	25,988,623	159,093,125	6.1216	5.623	5.613	5.623	5.540	5.641	28,379,879	5.6058	0.66%
2025-01-23	0	6.100	6.090	6.100	5.970	6.130	24,455,929	148,880,006	6.0877	5.586	5.577	5.586	5.467	5.613	26,706,159	5.5747	1.50%
2025-01-22	0	6.010	6.000	6.010	5.970	6.090	17,291,023	104,034,210	6.0167	5.504	5.494	5.504	5.467	5.577	18,881,998	5.5097	-0.99%
2025-01-21	0	6.070	6.060	6.070	6.020	6.120	12,765,458	77,551,676	6.0751	5.559	5.549	5.559	5.513	5.604	13,940,029	5.5632	0.50%
2025-01-20	0	6.040	6.030	6.040	5.960	6.050	13,813,860	83,152,749	6.0195	5.531	5.522	5.531	5.458	5.540	15,084,896	5.5123	1.34%
2025-01-17	0	5.960	5.950	5.960	5.910	6.020	23,075,733	137,311,465	5.9505	5.458	5.449	5.458	5.412	5.513	25,198,969	5.4491	-0.83%
2025-01-16	0	6.010	6.010	6.020	5.940	6.020	41,789,840	250,052,587	5.9836	5.504	5.504	5.513	5.440	5.513	45,634,991	5.4794	0.78%
2025-01-15	0	6.160	6.150	6.160	6.110	6.210	37,112,728	228,670,759	6.1615	5.461	5.452	5.461	5.417	5.505	41,864,363	5.4622	0.82%
2025-01-14	0	6.110	6.110	6.120	6.080	6.180	25,615,455	157,134,282	6.1344	5.417	5.417	5.425	5.390	5.479	28,895,066	5.4381	0.16%
2025-01-13	0	6.100	6.100	6.110	6.020	6.190	20,788,434	126,626,294	6.0912	5.408	5.408	5.417	5.337	5.487	23,450,029	5.3998	-0.65%
2025-01-10	0	6.140	6.140	6.170	6.120	6.240	17,943,024	110,678,120	6.1683	5.443	5.443	5.470	5.425	5.532	20,240,314	5.4682	-0.81%
2025-01-09	0	6.190	6.180	6.190	6.170	6.250	23,593,332	146,158,597	6.1949	5.487	5.479	5.487	5.470	5.541	26,614,045	5.4918	-0.64%
2025-01-08	0	6.230	6.230	6.240	6.190	6.320	28,197,943	176,183,412	6.2481	5.523	5.523	5.532	5.487	5.603	31,808,196	5.5389	-0.48%
2025-01-07	0	6.260	6.250	6.260	6.180	6.300	36,180,683	225,679,317	6.2376	5.549	5.541	5.549	5.479	5.585	40,812,986	5.5296	-0.32%
2025-01-06	0	6.280	6.270	6.280	6.210	6.360	37,956,224	239,041,028	6.2978	5.567	5.558	5.567	5.505	5.638	42,815,854	5.5830	0.48%
2025-01-03	0	6.250	6.250	6.260	6.150	6.280	30,173,442	187,832,477	6.2251	5.541	5.541	5.549	5.452	5.567	34,036,623	5.5185	1.13%
2025-01-02	0	6.180	6.170	6.180	6.150	6.440	37,172,178	232,028,701	6.2420	5.479	5.470	5.479	5.452	5.709	41,931,425	5.5335	-3.29%
2024-12-31	0	6.390	6.380	6.390	6.390	6.470	12,829,194	82,362,642	6.4199	5.665	5.656	5.665	5.665	5.736	14,471,748	5.6913	-0.16%
2024-12-30	0	6.400	6.400	6.410	6.310	6.460	33,100,396	212,518,965	6.4204	5.674	5.674	5.682	5.594	5.727	37,338,322	5.6917	1.27%
2024-12-27	0	6.320	6.320	6.330	6.210	6.360	39,083,433	247,186,939	6.3246	5.603	5.603	5.612	5.505	5.638	44,087,382	5.6068	0.80%
2024-12-24	0	6.270	6.270	6.280	6.130	6.340	24,650,674	154,768,730	6.2785	5.558	5.558	5.567	5.434	5.620	27,806,761	5.5659	2.12%
2024-12-23	0	6.140	6.130	6.140	5.990	6.160	30,163,675	184,192,656	6.1064	5.443	5.434	5.443	5.310	5.461	34,025,605	5.4134	3.02%
2024-12-20	0	5.960	5.960	5.970	5.960	6.030	25,576,762	153,007,048	5.9823	5.284	5.284	5.292	5.284	5.346	28,851,419	5.3033	-0.33%
2024-12-19	0	5.980	5.970	5.980	5.960	6.020	21,088,770	126,308,058	5.9894	5.301	5.292	5.301	5.284	5.337	23,788,818	5.3096	-0.33%
2024-12-18	0	6.000	6.000	6.010	5.930	6.040	27,775,421	166,659,387	6.0002	5.319	5.319	5.328	5.257	5.354	31,331,577	5.3192	1.52%
2024-12-17	0	5.910	5.910	5.920	5.880	5.980	28,986,396	172,069,977	5.9362	5.239	5.239	5.248	5.213	5.301	32,697,597	5.2625	-0.51%
2024-12-16	0	5.940	5.930	5.940	5.840	5.960	17,401,800	103,123,429	5.9260	5.266	5.257	5.266	5.177	5.284	19,629,796	5.2534	1.02%
2024-12-13	0	5.880	5.880	5.890	5.850	5.970	26,859,421	158,365,322	5.8961	5.213	5.213	5.221	5.186	5.292	30,298,300	5.2269	-1.51%
2024-12-12	0	5.970	5.960	5.970	5.870	6.000	19,136,927	113,944,891	5.9542	5.292	5.284	5.292	5.204	5.319	21,587,075	5.2784	2.05%
2024-12-11	0	5.850	5.850	5.860	5.840	5.990	19,766,453	116,457,927	5.8917	5.186	5.186	5.195	5.177	5.310	22,297,201	5.2230	-1.35%
2024-12-10	0	5.930	5.930	5.940	5.930	6.100	21,523,395	128,411,479	5.9661	5.257	5.257	5.266	5.257	5.408	24,279,089	5.2890	-0.50%
2024-12-09	0	5.960	5.940	5.960	5.730	5.960	27,225,773	159,879,593	5.8724	5.284	5.266	5.284	5.080	5.284	30,711,557	5.2058	2.41%
2024-12-06	0	5.820	5.820	5.830	5.750	5.840	21,435,471	124,484,599	5.8074	5.159	5.159	5.168	5.097	5.177	24,179,908	5.1483	1.75%
2024-12-05	0	5.720	5.710	5.720	5.680	5.780	23,535,885	134,660,769	5.7215	5.071	5.062	5.071	5.035	5.124	26,549,243	5.0721	-1.04%
2024-12-04	0	5.780	5.760	5.780	5.680	5.780	26,450,290	152,017,131	5.7473	5.124	5.106	5.124	5.035	5.124	29,836,787	5.0950	0.52%
2024-12-03	0	5.750	5.730	5.750	5.620	5.760	23,484,961	133,851,710	5.6995	5.097	5.080	5.097	4.982	5.106	26,491,799	5.0526	1.59%
2024-12-02	0	5.660	5.650	5.660	5.570	5.680	25,994,962	146,047,543	5.6183	5.018	5.009	5.018	4.938	5.035	29,323,162	4.9806	0.71%
2024-11-29	0	5.620	5.610	5.620	5.580	5.680	29,686,333	166,700,857	5.6154	4.982	4.973	4.982	4.947	5.035	33,487,148	4.9781	-0.53%
2024-11-28	0	5.650	5.640	5.650	5.630	5.750	28,545,473	161,664,741	5.6634	5.009	5.000	5.009	4.991	5.097	32,200,221	5.0206	-1.57%
2024-11-27	0	5.740	5.740	5.750	5.700	5.800	39,323,527	225,178,839	5.7263	5.089	5.089	5.097	5.053	5.142	44,358,216	5.0764	-0.35%
2024-11-26	0	5.760	5.750	5.760	5.710	5.800	35,419,163	203,983,773	5.7591	5.106	5.097	5.106	5.062	5.142	39,953,967	5.1055	0.00%
2024-11-25	0	5.760	5.760	5.780	5.760	5.840	29,889,021	172,878,039	5.7840	5.106	5.106	5.124	5.106	5.177	33,715,787	5.1275	-0.52%
2024-11-22	0	5.790	5.780	5.790	5.750	5.930	19,713,191	114,630,393	5.8149	5.133	5.124	5.133	5.097	5.257	22,237,120	5.1549	-1.36%
2024-11-21	0	5.870	5.870	5.880	5.860	5.930	15,931,961	93,875,447	5.8923	5.204	5.204	5.213	5.195	5.257	17,971,770	5.2235	-0.84%
2024-11-20	0	5.920	5.910	5.920	5.910	5.980	13,941,187	82,779,802	5.9378	5.248	5.239	5.248	5.239	5.301	15,726,112	5.2638	0.17%
2024-11-19	0	5.910	5.900	5.910	5.900	6.020	29,695,004	176,715,821	5.9510	5.239	5.230	5.239	5.230	5.337	33,496,929	5.2756	-0.51%
2024-11-18	0	5.940	5.930	5.940	5.800	5.980	36,246,765	215,148,880	5.9357	5.266	5.257	5.266	5.142	5.301	40,887,529	5.2620	2.41%
2024-11-15	0	5.800	5.800	5.810	5.750	5.840	24,069,771	139,676,894	5.8030	5.142	5.142	5.151	5.097	5.177	27,151,484	5.1444	0.69%
2024-11-14	0	5.760	5.760	5.770	5.760	5.840	30,256,748	175,271,775	5.7928	5.106	5.106	5.115	5.106	5.177	34,130,595	5.1353	-1.54%
2024-11-13	0	5.850	5.840	5.850	5.800	5.900	27,724,144	162,515,402	5.8619	5.186	5.177	5.186	5.142	5.230	31,273,735	5.1965	-0.85%
2024-11-12	0	5.900	5.890	5.900	5.860	6.020	36,032,855	213,014,689	5.9117	5.230	5.221	5.230	5.195	5.337	40,646,231	5.2407	-1.01%
2024-11-11	0	5.960	5.950	5.960	5.910	5.990	25,786,193	153,364,641	5.9475	5.284	5.275	5.284	5.239	5.310	29,087,664	5.2725	-1.49%
2024-11-08	0	6.050	6.050	6.080	6.030	6.180	28,077,960	170,929,078	6.0877	5.363	5.363	5.390	5.346	5.479	31,672,851	5.3967	-0.98%
2024-11-07	0	6.110	6.110	6.120	5.900	6.130	18,266,481	110,748,464	6.0629	5.417	5.417	5.425	5.230	5.434	20,605,184	5.3748	2.35%
2024-11-06	0	5.970	5.960	5.970	5.930	6.040	39,577,868	236,551,531	5.9769	5.292	5.284	5.292	5.257	5.354	44,645,121	5.2985	-1.16%
2024-11-05	0	6.040	6.020	6.040	5.880	6.040	46,079,952	276,988,244	6.0110	5.354	5.337	5.354	5.213	5.354	51,979,683	5.3288	2.37%
2024-11-04	0	5.900	5.890	5.900	5.830	5.970	48,140,482	283,776,870	5.8948	5.230	5.221	5.230	5.168	5.292	54,304,028	5.2257	-1.34%
2024-11-01	0	5.980	5.980	5.990	5.890	6.010	43,062,587	257,359,246	5.9764	5.301	5.301	5.310	5.221	5.328	48,575,997	5.2981	1.53%
2024-10-31	0	5.890	5.890	5.910	5.870	6.120	62,978,515	374,892,517	5.9527	5.221	5.221	5.239	5.204	5.425	71,041,811	5.2771	-2.81%
2024-10-30	0	6.060	6.050	6.060	6.020	6.140	33,361,552	202,359,257	6.0656	5.372	5.363	5.372	5.337	5.443	37,632,915	5.3772	-0.82%
2024-10-29	0	6.110	6.110	6.120	6.070	6.170	18,686,322	114,151,237	6.1088	5.417	5.417	5.425	5.381	5.470	21,078,778	5.4155	-0.33%
2024-10-28	0	6.130	6.120	6.130	6.090	6.190	28,048,726	172,419,330	6.1471	5.434	5.425	5.434	5.399	5.487	31,639,874	5.4494	-0.97%
2024-10-25	0	6.190	6.190	6.200	6.130	6.240	24,532,500	151,418,994	6.1722	5.487	5.487	5.496	5.434	5.532	27,673,457	5.4716	0.98%
2024-10-24	0	6.130	6.130	6.140	6.070	6.170	17,799,359	109,058,527	6.1271	5.434	5.434	5.443	5.381	5.470	20,078,255	5.4317	0.33%
2024-10-23	0	6.110	6.110	6.120	6.070	6.180	23,702,862	145,294,025	6.1298	5.417	5.417	5.425	5.381	5.479	26,737,598	5.4341	0.00%
2024-10-22	0	6.110	6.100	6.110	6.070	6.190	24,571,441	150,418,541	6.1217	5.417	5.408	5.417	5.381	5.487	27,717,384	5.4269	-0.81%
2024-10-21	0	6.160	6.150	6.160	6.130	6.240	37,442,679	231,203,563	6.1749	5.461	5.452	5.461	5.434	5.532	42,236,558	5.4740	-1.91%
2024-10-18	0	6.280	6.270	6.280	6.110	6.280	53,240,665	330,771,090	6.2128	5.567	5.558	5.567	5.417	5.567	60,057,200	5.5076	2.78%
2024-10-17	0	6.110	6.110	6.120	6.100	6.300	48,348,071	299,780,981	6.2005	5.417	5.417	5.425	5.408	5.585	54,538,195	5.4967	-1.29%
2024-10-16	0	6.190	6.190	6.200	5.950	6.260	77,743,033	481,401,498	6.1922	5.487	5.487	5.496	5.275	5.549	87,696,667	5.4894	3.00%
2024-10-15	0	6.010	6.010	6.020	5.960	6.140	48,666,651	294,455,844	6.0505	5.328	5.328	5.337	5.284	5.443	54,897,564	5.3637	-0.33%
2024-10-14	0	6.030	6.020	6.030	5.870	6.140	61,229,200	369,410,535	6.0332	5.346	5.337	5.346	5.204	5.443	69,068,527	5.3485	1.69%
2024-10-10	0	5.930	5.930	5.940	5.800	6.000	34,021,977	201,904,506	5.9345	5.257	5.257	5.266	5.142	5.319	38,377,895	5.2610	2.77%
2024-10-09	0	5.770	5.760	5.770	5.700	5.960	69,332,738	403,122,703	5.8143	5.115	5.106	5.115	5.053	5.284	78,209,581	5.1544	-3.03%
2024-10-08	0	5.950	5.950	5.960	5.800	6.240	101,249,585	603,941,848	5.9649	5.275	5.275	5.284	5.142	5.532	114,212,822	5.2879	-4.19%
2024-10-07	0	6.210	6.200	6.210	6.140	6.240	26,499,898	164,147,842	6.1943	5.505	5.496	5.505	5.443	5.532	29,892,746	5.4912	0.81%
2024-10-04	0	6.160	6.150	6.160	5.930	6.200	36,424,130	221,700,414	6.0866	5.461	5.452	5.461	5.257	5.496	41,087,602	5.3958	1.82%
2024-10-03	0	6.050	6.050	6.060	5.940	6.200	26,622,805	160,591,611	6.0321	5.363	5.363	5.372	5.266	5.496	30,031,389	5.3475	-1.14%
2024-10-02	0	6.120	6.120	6.130	5.960	6.190	43,362,992	264,687,097	6.1040	5.425	5.425	5.434	5.284	5.487	48,914,864	5.4112	2.68%
2024-09-30	0	5.960	5.960	5.970	5.830	6.080	75,701,622	450,735,266	5.9541	5.284	5.284	5.292	5.168	5.390	85,393,889	5.2783	-0.50%
2024-09-27	0	5.990	5.990	6.000	5.870	6.280	50,018,009	299,604,637	5.9899	5.310	5.310	5.319	5.204	5.567	56,421,939	5.3101	-2.44%
2024-09-26	0	6.140	6.130	6.140	5.900	6.150	44,521,875	270,597,170	6.0778	5.443	5.434	5.443	5.230	5.452	50,222,122	5.3880	3.37%
2024-09-25	0	5.940	5.930	5.940	5.900	6.130	53,529,937	320,991,942	5.9965	5.266	5.257	5.266	5.230	5.434	60,383,508	5.3159	1.37%
2024-09-24	0	5.860	5.850	5.860	5.530	5.880	46,447,981	269,015,811	5.7918	5.195	5.186	5.195	4.902	5.213	52,394,832	5.1344	6.35%
2024-09-23	0	5.510	5.510	5.520	5.430	5.580	18,902,979	104,222,459	5.5135	4.885	4.885	4.893	4.814	4.947	21,323,175	4.8878	1.29%
2024-09-20	0	5.440	5.430	5.440	5.360	5.470	25,256,261	137,184,785	5.4317	4.823	4.814	4.823	4.752	4.849	28,489,883	4.8152	1.30%
2024-09-19	0	5.370	5.360	5.370	5.300	5.450	28,654,020	153,425,110	5.3544	4.761	4.752	4.761	4.698	4.831	32,322,666	4.7467	-0.74%
2024-09-17	0	5.410	5.400	5.410	5.230	5.430	12,741,023	68,500,335	5.3764	4.796	4.787	4.796	4.636	4.814	14,372,288	4.7661	2.27%
2024-09-16	0	5.290	5.290	5.300	5.240	5.370	4,829,638	25,509,045	5.2818	4.690	4.690	4.698	4.645	4.761	5,447,989	4.6823	-0.19%
2024-09-13	0	5.300	5.290	5.300	5.230	5.340	26,284,712	138,950,124	5.2863	4.698	4.690	4.698	4.636	4.734	29,650,009	4.6863	0.95%
2024-09-12	0	5.250	5.250	5.260	5.090	5.270	21,739,318	113,562,864	5.2238	4.654	4.654	4.663	4.512	4.672	24,522,657	4.6309	2.14%
2024-09-11	0	5.140	5.140	5.150	5.080	5.240	26,758,622	137,112,758	5.1241	4.557	4.557	4.565	4.503	4.645	30,184,595	4.5425	-1.91%
2024-09-10	0	5.240	5.240	5.250	5.200	5.280	23,972,510	125,543,779	5.2370	4.645	4.645	4.654	4.610	4.681	27,041,770	4.6426	0.19%
2024-09-09	0	5.230	5.230	5.240	5.180	5.330	33,200,648	173,486,939	5.2254	4.636	4.636	4.645	4.592	4.725	37,451,410	4.6323	-2.24%
2024-09-05	0	5.350	5.350	5.360	5.330	5.410	19,804,228	106,126,851	5.3588	4.743	4.743	4.752	4.725	4.796	22,339,813	4.7506	-1.11%
2024-09-04	0	5.410	5.400	5.410	5.370	5.500	33,012,767	178,411,686	5.4043	4.796	4.787	4.796	4.761	4.876	37,239,474	4.7909	-0.92%
2024-09-03	0	5.460	5.460	5.470	5.380	5.650	31,593,987	172,384,771	5.4563	4.840	4.840	4.849	4.769	5.009	35,639,044	4.8370	-3.02%
2024-09-02	0	5.630	5.630	5.640	5.560	5.700	25,732,132	144,604,607	5.6196	4.991	4.991	5.000	4.929	5.053	29,026,681	4.9818	-0.35%
2024-08-30	0	5.650	5.650	5.660	5.650	5.840	64,985,507	370,756,077	5.7052	5.009	5.009	5.018	5.009	5.177	73,305,763	5.0577	-2.42%
2024-08-29	0	5.790	5.780	5.790	5.750	6.160	55,507,861	324,632,168	5.8484	5.133	5.124	5.133	5.097	5.461	62,614,671	5.1846	-6.31%
2024-08-28	0	6.180	6.170	6.180	6.110	6.290	17,637,322	108,725,230	6.1645	5.479	5.470	5.479	5.417	5.576	19,895,472	5.4648	-1.75%
2024-08-27	0	6.290	6.290	6.300	6.150	6.300	21,558,453	134,821,418	6.2538	5.576	5.576	5.585	5.452	5.585	24,318,635	5.5440	1.62%
2024-08-26	0	6.190	6.190	6.200	6.090	6.220	26,392,615	163,025,886	6.1770	5.487	5.487	5.496	5.399	5.514	29,771,727	5.4759	0.81%
2024-08-23	0	6.140	6.130	6.140	6.040	6.150	18,322,627	112,027,491	6.1142	5.443	5.434	5.443	5.354	5.452	20,668,519	5.4202	0.16%
2024-08-22	0	6.130	6.120	6.130	6.010	6.130	21,215,808	129,066,093	6.0835	5.434	5.425	5.434	5.328	5.434	23,932,121	5.3930	1.32%
2024-08-21	0	6.050	6.050	6.060	5.980	6.100	21,184,370	128,094,378	6.0466	5.363	5.363	5.372	5.301	5.408	23,896,658	5.3603	-0.17%
2024-08-20	0	6.060	6.060	6.070	6.030	6.170	25,611,469	155,501,856	6.0716	5.372	5.372	5.381	5.346	5.470	28,890,569	5.3824	-0.82%
2024-08-19	0	6.110	6.100	6.110	5.980	6.150	19,598,837	119,681,476	6.1066	5.417	5.408	5.417	5.301	5.452	22,108,125	5.4135	0.99%
2024-08-16	0	6.050	6.040	6.050	5.930	6.080	29,903,951	180,145,035	6.0241	5.363	5.354	5.363	5.257	5.390	33,732,628	5.3404	2.02%
2024-08-15	0	5.930	5.920	5.930	5.770	5.940	15,011,860	88,492,830	5.8949	5.257	5.248	5.257	5.115	5.266	16,933,866	5.2258	1.37%
2024-08-14	0	5.850	5.840	5.850	5.750	5.870	24,237,224	141,437,444	5.8355	5.186	5.177	5.186	5.097	5.204	27,340,376	5.1732	1.74%
2024-08-13	0	5.750	5.740	5.750	5.730	5.810	14,731,114	84,920,181	5.7647	5.097	5.089	5.097	5.080	5.151	16,617,175	5.1104	-0.17%
2024-08-12	0	5.760	5.750	5.760	5.630	5.770	15,990,717	91,483,400	5.7210	5.106	5.097	5.106	4.991	5.115	18,038,048	5.0717	1.59%
2024-08-09	0	5.670	5.660	5.670	5.610	5.700	14,155,099	80,214,154	5.6668	5.026	5.018	5.026	4.973	5.053	15,967,412	5.0236	0.89%
2024-08-08	0	5.620	5.610	5.620	5.530	5.650	15,366,001	86,212,471	5.6106	4.982	4.973	4.982	4.902	5.009	17,333,348	4.9738	0.54%
2024-08-07	0	5.590	5.570	5.590	5.540	5.620	7,921,739	44,248,709	5.5857	4.956	4.938	4.956	4.911	4.982	8,935,979	4.9517	1.45%
2024-08-06	0	5.510	5.510	5.520	5.510	5.620	13,916,071	77,008,020	5.5337	4.885	4.885	4.893	4.885	4.982	15,697,780	4.9057	-0.36%
2024-08-05	0	5.530	5.530	5.540	5.450	5.620	33,509,640	184,635,296	5.5099	4.902	4.902	4.911	4.831	4.982	37,799,963	4.8845	-1.78%
2024-08-02	0	5.630	5.620	5.630	5.510	5.650	18,811,520	105,212,289	5.5930	4.991	4.982	4.991	4.885	5.009	21,220,006	4.9582	0.54%
2024-08-01	0	5.600	5.590	5.600	5.570	5.710	18,455,535	103,784,659	5.6235	4.964	4.956	4.964	4.938	5.062	20,818,443	4.9852	-1.41%
2024-07-31	0	5.680	5.680	5.690	5.660	5.740	24,288,098	138,341,090	5.6958	5.035	5.035	5.044	5.018	5.089	27,397,764	5.0494	0.53%
2024-07-30	0	5.650	5.650	5.660	5.630	5.710	14,746,619	83,535,077	5.6647	5.009	5.009	5.018	4.991	5.062	16,634,665	5.0217	-1.22%
2024-07-29	0	5.720	5.720	5.740	5.590	5.760	29,335,028	167,829,965	5.7211	5.071	5.071	5.089	4.956	5.106	33,090,865	5.0718	2.33%
2024-07-26	0	5.590	5.590	5.600	5.550	5.720	15,108,952	84,675,672	5.6043	4.956	4.956	4.964	4.920	5.071	17,043,389	4.9682	-0.89%
2024-07-25	0	5.640	5.640	5.650	5.620	5.870	20,090,547	114,320,237	5.6903	5.000	5.000	5.009	4.982	5.204	22,662,790	5.0444	-2.93%
2024-07-24	0	5.810	5.800	5.810	5.730	5.870	20,569,544	119,768,257	5.8226	5.151	5.142	5.151	5.080	5.204	23,203,114	5.1617	1.40%
2024-07-23	0	5.730	5.730	5.740	5.660	5.820	20,423,859	117,502,186	5.7532	5.080	5.080	5.089	5.018	5.159	23,038,777	5.1002	1.24%
2024-07-22	0	5.660	5.650	5.660	5.510	5.690	18,963,744	106,668,340	5.6249	5.018	5.009	5.018	4.885	5.044	21,391,719	4.9864	2.17%
2024-07-19	0	5.540	5.540	5.560	5.480	5.710	27,329,078	151,828,392	5.5556	4.911	4.911	4.929	4.858	5.062	30,828,088	4.9250	-1.95%
2024-07-18	0	5.650	5.650	5.660	5.580	5.700	19,653,019	110,988,234	5.6474	5.009	5.009	5.018	4.947	5.053	22,169,244	5.0064	0.53%
2024-07-17	0	5.620	5.620	5.630	5.580	5.710	25,160,398	141,578,595	5.6270	4.982	4.982	4.991	4.947	5.062	28,381,746	4.9884	-1.06%
2024-07-16	0	5.680	5.680	5.690	5.680	5.870	16,363,555	93,911,059	5.7390	5.035	5.035	5.044	5.035	5.204	18,458,622	5.0877	-2.91%
2024-07-15	0	5.850	5.840	5.850	5.820	5.970	16,044,364	94,454,790	5.8871	5.186	5.177	5.186	5.159	5.292	18,098,564	5.2189	-0.85%
2024-07-12	0	5.900	5.890	5.900	5.770	5.920	18,774,289	110,442,183	5.8826	5.230	5.221	5.230	5.115	5.248	21,178,008	5.2149	2.43%
2024-07-11	0	5.760	5.750	5.760	5.720	5.810	12,294,557	70,826,977	5.7608	5.106	5.097	5.106	5.071	5.151	13,868,660	5.1070	0.35%
2024-07-10	0	5.740	5.730	5.740	5.720	5.820	17,787,135	102,375,578	5.7556	5.089	5.080	5.089	5.071	5.159	20,064,466	5.1023	-0.69%
2024-07-09	0	5.780	5.780	5.790	5.680	5.820	25,429,161	146,370,711	5.7560	5.124	5.124	5.133	5.035	5.159	28,684,920	5.1027	1.40%
2024-07-08	0	5.700	5.690	5.700	5.670	5.770	27,469,187	157,064,486	5.7178	5.053	5.044	5.053	5.026	5.115	30,986,135	5.0689	-0.18%
2024-07-05	0	5.710	5.700	5.710	5.700	5.900	16,557,303	95,389,729	5.7612	5.062	5.053	5.062	5.053	5.230	18,677,176	5.1073	-2.23%
2024-07-04	0	5.840	5.830	5.840	5.760	5.910	15,526,437	90,714,913	5.8426	5.177	5.168	5.177	5.106	5.239	17,514,325	5.1795	1.21%
2024-07-03	0	5.770	5.760	5.770	5.730	5.860	27,134,498	156,727,458	5.7759	5.115	5.106	5.115	5.080	5.195	30,608,595	5.1204	-0.35%
2024-07-02	0	5.790	5.790	5.800	5.720	5.860	37,353,301	216,139,734	5.7864	5.133	5.133	5.142	5.071	5.195	42,135,737	5.1296	1.24%
2024-06-28	0	6.130	6.120	6.130	5.970	6.180	49,729,135	303,604,962	6.1052	5.070	5.061	5.070	4.937	5.111	60,129,010	5.0492	1.49%
2024-06-27	0	6.040	6.040	6.050	5.980	6.150	37,958,038	228,566,356	6.0216	4.995	4.995	5.004	4.946	5.086	45,896,219	4.9801	-1.79%
2024-06-26	0	6.150	6.140	6.150	6.100	6.160	29,499,661	180,995,596	6.1355	5.086	5.078	5.086	5.045	5.095	35,668,938	5.0743	0.00%
2024-06-25	0	6.150	6.140	6.150	6.060	6.250	26,959,292	165,911,508	6.1541	5.086	5.078	5.086	5.012	5.169	32,597,300	5.0897	0.33%
2024-06-24	0	6.130	6.130	6.140	6.050	6.150	13,686,147	83,611,477	6.1092	5.070	5.070	5.078	5.004	5.086	16,548,337	5.0526	0.16%
2024-06-21	0	6.120	6.120	6.140	6.120	6.290	40,720,475	250,380,767	6.1488	5.061	5.061	5.078	5.061	5.202	49,236,365	5.0853	-2.08%
2024-06-20	0	6.250	6.240	6.250	6.190	6.300	25,029,858	156,308,450	6.2449	5.169	5.161	5.169	5.119	5.210	30,264,363	5.1648	0.32%
2024-06-19	0	6.230	6.230	6.240	5.980	6.250	27,801,833	172,121,553	6.1910	5.152	5.152	5.161	4.946	5.169	33,616,042	5.1202	4.18%
2024-06-18	0	5.980	5.980	5.990	5.840	6.020	15,753,420	93,841,072	5.9569	4.946	4.946	4.954	4.830	4.979	19,047,939	4.9266	1.87%
2024-06-17	0	5.870	5.870	5.880	5.810	5.980	15,903,026	93,799,440	5.8982	4.855	4.855	4.863	4.805	4.946	19,228,833	4.8781	0.17%
2024-06-14	0	5.860	5.860	5.870	5.810	5.960	34,991,800	205,781,858	5.8809	4.846	4.846	4.855	4.805	4.929	42,309,650	4.8637	0.34%
2024-06-13	0	5.840	5.830	5.840	5.780	5.880	17,769,600	103,556,742	5.8277	4.830	4.822	4.830	4.780	4.863	21,485,764	4.8198	0.69%
2024-06-12	0	5.800	5.800	5.810	5.750	5.910	30,735,813	177,951,479	5.7897	4.797	4.797	4.805	4.755	4.888	37,163,607	4.7883	-1.53%
2024-06-11	0	5.890	5.890	5.900	5.830	5.990	38,948,891	229,535,858	5.8933	4.871	4.871	4.880	4.822	4.954	47,094,289	4.8740	-1.67%
2024-06-07	0	5.990	5.980	5.990	5.920	6.020	26,933,845	160,808,277	5.9705	4.954	4.946	4.954	4.896	4.979	32,566,532	4.9378	1.01%
2024-06-06	0	5.930	5.930	5.940	5.890	6.070	29,120,936	173,500,913	5.9579	4.904	4.904	4.913	4.871	5.020	35,211,010	4.9275	-1.17%
2024-06-05	0	6.000	5.990	6.000	5.960	6.160	37,450,482	226,673,657	6.0526	4.962	4.954	4.962	4.929	5.095	45,282,517	5.0058	0.84%
2024-06-04	0	5.950	5.950	5.960	5.910	6.020	32,764,472	195,315,696	5.9612	4.921	4.921	4.929	4.888	4.979	39,616,520	4.9302	-0.17%
2024-06-03	0	5.960	5.960	5.970	5.890	6.050	27,185,158	162,209,198	5.9668	4.929	4.929	4.937	4.871	5.004	32,870,402	4.9348	1.19%
2024-05-31	0	5.890	5.890	5.900	5.860	6.000	52,874,365	312,222,429	5.9050	4.871	4.871	4.880	4.846	4.962	63,932,004	4.8837	0.17%
2024-05-30	0	5.880	5.880	5.890	5.810	6.010	31,967,338	187,882,391	5.8773	4.863	4.863	4.871	4.805	4.971	38,652,681	4.8608	-2.16%
2024-05-29	0	6.010	6.000	6.010	5.950	6.160	29,368,606	177,288,816	6.0367	4.971	4.962	4.971	4.921	5.095	35,510,475	4.9926	-1.96%
2024-05-28	0	6.130	6.130	6.140	6.090	6.190	20,578,134	126,485,768	6.1466	5.070	5.070	5.078	5.037	5.119	24,881,648	5.0835	0.00%
2024-05-27	0	6.130	6.130	6.140	6.060	6.170	14,329,478	87,750,315	6.1238	5.070	5.070	5.078	5.012	5.103	17,326,208	5.0646	0.82%
2024-05-24	0	6.080	6.070	6.080	6.030	6.190	19,694,109	119,655,613	6.0757	5.028	5.020	5.028	4.987	5.119	23,812,746	5.0249	-1.14%
2024-05-23	0	6.150	6.140	6.150	6.070	6.260	23,590,684	144,665,716	6.1323	5.086	5.078	5.086	5.020	5.177	28,524,214	5.0717	-1.60%
2024-05-22	0	6.250	6.230	6.250	6.180	6.320	17,518,224	109,976,032	6.2778	5.169	5.152	5.169	5.111	5.227	21,181,818	5.1920	0.16%
2024-05-21	0	6.240	6.230	6.240	6.180	6.290	16,148,940	100,623,314	6.2310	5.161	5.152	5.161	5.111	5.202	19,526,175	5.1533	-0.48%
2024-05-20	0	6.270	6.260	6.270	6.170	6.330	19,345,194	121,485,204	6.2799	5.186	5.177	5.186	5.103	5.235	23,390,863	5.1937	0.80%
2024-05-17	0	6.220	6.210	6.220	6.170	6.250	29,566,141	183,754,940	6.2150	5.144	5.136	5.144	5.103	5.169	35,749,321	5.1401	-0.16%
2024-05-16	0	6.230	6.230	6.240	6.000	6.250	39,461,797	243,765,023	6.1772	5.152	5.152	5.161	4.962	5.169	47,714,459	5.1088	4.01%
2024-05-14	0	5.990	5.990	6.000	5.970	6.080	24,890,816	149,712,276	6.0148	4.954	4.954	4.962	4.937	5.028	30,096,243	4.9745	-1.32%
2024-05-13	0	6.070	6.060	6.070	5.980	6.100	30,861,927	187,067,312	6.0614	5.020	5.012	5.020	4.946	5.045	37,316,095	5.0130	1.00%
2024-05-10	0	6.010	6.000	6.010	5.740	6.050	54,762,795	325,051,140	5.9356	4.971	4.962	4.971	4.747	5.004	66,215,362	4.9090	4.70%
2024-05-09	0	5.740	5.730	5.740	5.660	5.750	20,852,259	119,239,922	5.7183	4.747	4.739	4.747	4.681	4.755	25,213,101	4.7293	0.53%
2024-05-08	0	5.710	5.710	5.720	5.650	5.770	31,272,702	179,091,421	5.7268	4.722	4.722	4.731	4.673	4.772	37,812,776	4.7363	1.06%
2024-05-07	0	5.650	5.640	5.650	5.610	5.670	18,908,042	106,675,593	5.6418	4.673	4.665	4.673	4.640	4.689	22,862,289	4.6660	0.53%
2024-05-06	0	5.620	5.610	5.620	5.600	5.680	25,516,152	143,625,980	5.6288	4.648	4.640	4.648	4.631	4.698	30,852,356	4.6553	0.72%
2024-05-03	0	5.580	5.570	5.580	5.530	5.640	12,729,796	71,001,806	5.5776	4.615	4.607	4.615	4.574	4.665	15,391,984	4.6129	0.90%
2024-05-02	0	5.530	5.530	5.540	5.500	5.670	14,073,028	78,333,147	5.5662	4.574	4.574	4.582	4.549	4.689	17,016,126	4.6035	-2.30%
2024-04-30	0	5.660	5.650	5.660	5.500	5.710	51,312,285	289,544,868	5.6428	4.681	4.673	4.681	4.549	4.722	62,043,245	4.6668	1.43%
2024-04-29	0	5.580	5.570	5.580	5.380	5.590	38,533,556	213,795,339	5.5483	4.615	4.607	4.615	4.449	4.623	46,592,095	4.5887	3.53%
2024-04-26	0	5.390	5.390	5.400	5.360	5.490	28,115,869	152,214,077	5.4138	4.458	4.458	4.466	4.433	4.540	33,995,753	4.4774	-0.92%
2024-04-25	0	5.440	5.440	5.450	5.400	5.510	26,960,892	147,051,271	5.4542	4.499	4.499	4.507	4.466	4.557	32,599,235	4.5109	0.18%
2024-04-24	0	5.430	5.430	5.440	5.380	5.460	28,398,210	154,185,910	5.4294	4.491	4.491	4.499	4.449	4.516	34,337,140	4.4904	0.93%
2024-04-23	0	5.380	5.370	5.380	5.340	5.440	25,552,621	138,108,115	5.4049	4.449	4.441	4.449	4.416	4.499	30,896,452	4.4700	0.37%
2024-04-22	0	5.360	5.350	5.360	5.300	5.470	25,125,968	135,843,811	5.4065	4.433	4.425	4.433	4.383	4.524	30,380,572	4.4714	0.56%
2024-04-19	0	5.330	5.330	5.340	5.280	5.350	18,382,196	97,809,585	5.3209	4.408	4.408	4.416	4.367	4.425	22,226,473	4.4006	-0.19%
2024-04-18	0	5.340	5.340	5.350	5.180	5.350	31,855,249	169,098,477	5.3083	4.416	4.416	4.425	4.284	4.425	38,517,151	4.3902	2.69%
2024-04-17	0	5.200	5.190	5.200	5.140	5.200	10,403,869	53,918,874	5.1826	4.301	4.292	4.301	4.251	4.301	12,579,635	4.2862	0.78%
2024-04-16	0	5.160	5.150	5.160	5.150	5.240	24,266,270	125,809,338	5.1845	4.268	4.259	4.268	4.259	4.334	29,341,085	4.2878	-0.77%
2024-04-15	0	5.200	5.200	5.210	5.150	5.230	12,073,020	62,788,888	5.2008	4.301	4.301	4.309	4.259	4.325	14,597,856	4.3012	0.39%
2024-04-12	0	5.180	5.170	5.180	5.160	5.290	25,353,347	131,732,482	5.1959	4.284	4.276	4.284	4.268	4.375	30,655,503	4.2972	-1.33%
2024-04-11	0	5.250	5.250	5.280	5.170	5.300	25,267,694	132,563,325	5.2464	4.342	4.342	4.367	4.276	4.383	30,551,938	4.3389	-0.76%
2024-04-10	0	5.290	5.280	5.290	5.230	5.320	15,034,363	79,492,028	5.2874	4.375	4.367	4.375	4.325	4.400	18,178,506	4.3729	1.34%
2024-04-09	0	5.220	5.220	5.230	5.210	5.320	16,189,231	84,919,821	5.2455	4.317	4.317	4.325	4.309	4.400	19,574,892	4.3382	-1.14%
2024-04-08	0	5.280	5.280	5.290	5.110	5.320	27,324,532	143,527,645	5.2527	4.367	4.367	4.375	4.226	4.400	33,038,923	4.3442	3.33%
2024-04-05	0	5.110	5.110	5.140	5.030	5.290	14,707,880	75,252,096	5.1164	4.226	4.226	4.251	4.160	4.375	17,783,745	4.2315	-2.67%
2024-04-03	0	5.250	5.250	5.270	5.180	5.270	27,959,815	146,348,366	5.2342	4.342	4.342	4.359	4.284	4.359	33,807,063	4.3289	0.57%
2024-04-02	0	5.220	5.210	5.220	5.180	5.280	33,697,771	176,235,587	5.2299	4.317	4.309	4.317	4.284	4.367	40,745,000	4.3253	1.56%
2024-03-28	0	5.140	5.140	5.150	5.020	5.300	42,754,272	218,615,219	5.1133	4.251	4.251	4.259	4.152	4.383	51,695,491	4.2289	-2.65%
2024-03-27	0	5.280	5.280	5.290	5.240	5.370	24,591,856	130,330,857	5.2998	4.367	4.367	4.375	4.334	4.441	29,734,761	4.3831	-0.75%
2024-03-26	0	5.320	5.320	5.330	5.210	5.360	27,265,690	144,322,790	5.2932	4.400	4.400	4.408	4.309	4.433	32,967,775	4.3777	2.11%
2024-03-25	0	5.210	5.200	5.210	5.190	5.280	12,274,477	64,273,699	5.2364	4.309	4.301	4.309	4.292	4.367	14,841,444	4.3307	-0.76%
2024-03-22	0	5.250	5.250	5.260	5.180	5.280	9,741,032	50,983,362	5.2339	4.342	4.342	4.350	4.284	4.367	11,778,178	4.3286	-0.38%
2024-03-21	0	5.270	5.270	5.280	5.140	5.300	22,551,397	118,796,969	5.2678	4.359	4.359	4.367	4.251	4.383	27,267,580	4.3567	2.13%
2024-03-20	0	5.160	5.160	5.170	5.080	5.200	12,813,939	66,025,268	5.1526	4.268	4.268	4.276	4.201	4.301	15,493,724	4.2614	0.98%
2024-03-19	0	5.110	5.110	5.130	5.100	5.180	22,594,594	115,895,889	5.1294	4.226	4.226	4.243	4.218	4.284	27,319,811	4.2422	-1.54%
2024-03-18	0	5.190	5.190	5.200	5.160	5.220	17,401,906	90,265,691	5.1871	4.292	4.292	4.301	4.268	4.317	21,041,174	4.2900	0.39%
2024-03-15	0	5.170	5.170	5.190	5.140	5.210	35,938,664	185,925,814	5.1734	4.276	4.276	4.292	4.251	4.309	43,454,532	4.2786	-1.15%
2024-03-14	0	5.230	5.220	5.230	5.170	5.260	19,673,859	102,663,509	5.2183	4.325	4.317	4.325	4.276	4.350	23,788,262	4.3157	0.00%
2024-03-13	0	5.230	5.230	5.240	5.190	5.290	25,054,839	131,231,776	5.2378	4.325	4.325	4.334	4.292	4.375	30,294,568	4.3319	-0.95%
2024-03-12	0	5.280	5.270	5.280	5.210	5.300	21,566,985	113,598,469	5.2672	4.367	4.359	4.367	4.309	4.383	26,077,298	4.3562	0.57%
2024-03-11	0	5.250	5.240	5.250	5.190	5.280	18,627,084	97,588,107	5.2390	4.342	4.334	4.342	4.292	4.367	22,522,574	4.3329	0.57%
2024-03-08	0	5.220	5.210	5.220	5.180	5.260	28,788,132	150,569,780	5.2303	4.317	4.309	4.317	4.284	4.350	34,808,606	4.3256	0.38%
2024-03-07	0	5.200	5.190	5.200	5.180	5.280	15,530,666	81,171,882	5.2266	4.301	4.292	4.301	4.284	4.367	18,778,601	4.3226	-0.19%
2024-03-06	0	5.210	5.210	5.220	5.100	5.250	17,336,291	90,229,850	5.2047	4.309	4.309	4.317	4.218	4.342	20,961,837	4.3045	1.56%
2024-03-05	0	5.130	5.130	5.140	5.100	5.220	19,795,549	102,063,046	5.1559	4.243	4.243	4.251	4.218	4.317	23,935,401	4.2641	-0.77%
2024-03-04	0	5.170	5.170	5.180	5.120	5.200	13,658,664	70,496,374	5.1613	4.276	4.276	4.284	4.234	4.301	16,515,106	4.2686	-0.19%
2024-03-01	0	5.180	5.180	5.190	5.060	5.220	17,240,059	89,232,172	5.1759	4.284	4.284	4.292	4.185	4.317	20,845,480	4.2806	0.78%
2024-02-29	0	5.140	5.130	5.140	5.110	5.200	29,062,749	149,770,354	5.1533	4.251	4.243	4.251	4.226	4.301	35,140,654	4.2620	-0.19%
2024-02-28	0	5.150	5.140	5.150	5.100	5.200	14,508,598	74,560,887	5.1391	4.259	4.251	4.259	4.218	4.301	17,542,787	4.2502	-0.58%
2024-02-27	0	5.180	5.170	5.180	5.120	5.200	14,079,815	72,666,529	5.1610	4.284	4.276	4.284	4.234	4.301	17,024,333	4.2684	0.19%
2024-02-26	0	5.170	5.160	5.170	5.130	5.250	21,278,472	110,054,623	5.1721	4.276	4.268	4.276	4.243	4.342	25,728,448	4.2775	-1.15%
2024-02-23	0	5.230	5.230	5.240	5.210	5.320	21,091,104	111,082,737	5.2668	4.325	4.325	4.334	4.309	4.400	25,501,896	4.3559	0.00%
2024-02-22	0	5.230	5.220	5.230	5.100	5.230	29,424,177	152,742,057	5.1910	4.325	4.317	4.325	4.218	4.325	35,577,668	4.2932	1.95%
2024-02-21	0	5.130	5.120	5.130	4.930	5.190	36,942,844	189,774,451	5.1370	4.243	4.234	4.243	4.077	4.292	44,668,717	4.2485	2.40%
2024-02-20	0	5.010	5.010	5.020	4.880	5.030	22,158,996	110,173,002	4.9719	4.143	4.143	4.152	4.036	4.160	26,793,116	4.1120	2.45%
2024-02-19	0	4.890	4.880	4.890	4.800	4.920	15,158,867	74,070,063	4.8863	4.044	4.036	4.044	3.970	4.069	18,329,047	4.0411	0.20%
2024-02-16	0	4.880	4.870	4.880	4.820	4.900	13,068,668	63,683,178	4.8730	4.036	4.028	4.036	3.986	4.052	15,801,724	4.0301	1.46%
2024-02-15	0	4.810	4.810	4.820	4.690	4.830	11,496,039	55,074,291	4.7907	3.978	3.978	3.986	3.879	3.995	13,900,211	3.9621	1.48%
2024-02-14	0	4.740	4.740	4.750	4.610	4.760	8,423,222	39,577,332	4.6986	3.920	3.920	3.928	3.813	3.937	10,184,774	3.8859	0.85%
2024-02-09	0	4.700	4.700	4.710	4.650	4.800	3,066,291	14,404,640	4.6977	3.887	3.887	3.895	3.846	3.970	3,707,546	3.8852	-1.47%
2024-02-08	0	4.770	4.770	4.780	4.750	4.850	15,081,096	71,992,143	4.7737	3.945	3.945	3.953	3.928	4.011	18,235,012	3.9480	-0.42%
2024-02-07	0	4.790	4.790	4.800	4.780	4.870	21,735,565	104,647,814	4.8146	3.962	3.962	3.970	3.953	4.028	26,281,133	3.9819	-1.03%
2024-02-06	0	4.840	4.840	4.850	4.670	4.850	20,546,921	98,437,397	4.7909	4.003	4.003	4.011	3.862	4.011	24,843,907	3.9622	3.64%
2024-02-05	0	4.670	4.670	4.680	4.600	4.700	16,700,148	78,002,558	4.6708	3.862	3.862	3.871	3.804	3.887	20,192,657	3.8629	0.21%
2024-02-02	0	4.660	4.650	4.660	4.620	4.700	22,390,976	104,445,562	4.6646	3.854	3.846	3.854	3.821	3.887	27,073,610	3.8578	0.22%
2024-02-01	0	4.650	4.640	4.650	4.590	4.710	26,401,427	122,850,406	4.6532	3.846	3.837	3.846	3.796	3.895	31,922,769	3.8484	0.65%
2024-01-31	0	4.620	4.620	4.630	4.570	4.710	25,991,865	120,321,944	4.6292	3.821	3.821	3.829	3.780	3.895	31,427,555	3.8285	-0.86%
2024-01-30	0	4.660	4.660	4.670	4.640	4.700	12,984,701	60,580,819	4.6656	3.854	3.854	3.862	3.837	3.887	15,700,197	3.8586	-1.06%
2024-01-29	0	4.710	4.710	4.720	4.650	4.790	23,521,001	111,350,918	4.7341	3.895	3.895	3.904	3.846	3.962	28,439,958	3.9153	0.86%
2024-01-26	0	4.670	4.670	4.680	4.620	4.730	23,762,504	111,379,982	4.6872	3.862	3.862	3.871	3.821	3.912	28,731,967	3.8765	-0.21%
2024-01-25	0	4.680	4.670	4.680	4.540	4.700	24,194,926	112,718,966	4.6588	3.871	3.862	3.871	3.755	3.887	29,254,821	3.8530	1.52%
2024-01-24	0	4.610	4.600	4.610	4.440	4.650	23,259,244	105,990,960	4.5569	3.813	3.804	3.813	3.672	3.846	28,123,460	3.7688	3.83%
2024-01-23	0	4.440	4.440	4.460	4.330	4.510	28,180,933	125,248,405	4.4444	3.672	3.672	3.689	3.581	3.730	34,074,424	3.6757	1.83%
2024-01-22	0	4.360	4.350	4.360	4.310	4.480	34,836,260	152,571,030	4.3797	3.606	3.598	3.606	3.565	3.705	42,121,582	3.6222	-2.24%
2024-01-19	0	4.460	4.460	4.470	4.410	4.500	13,405,085	59,777,077	4.4593	3.689	3.689	3.697	3.647	3.722	16,208,496	3.6880	0.22%
2024-01-18	0	4.450	4.450	4.460	4.430	4.520	37,348,860	166,691,496	4.4631	3.680	3.680	3.689	3.664	3.738	45,159,643	3.6912	0.00%
2024-01-17	0	4.450	4.450	4.460	4.420	4.640	41,443,521	186,677,743	4.5044	3.680	3.680	3.689	3.656	3.837	50,110,622	3.7253	-4.30%
2024-01-16	0	4.650	4.650	4.660	4.650	4.760	14,871,560	69,698,731	4.6867	3.846	3.846	3.854	3.846	3.937	17,981,656	3.8761	-1.69%
2024-01-15	0	4.730	4.730	4.740	4.700	4.760	2,525,835	11,960,144	4.7351	3.912	3.912	3.920	3.887	3.937	3,054,064	3.9161	-0.21%
2024-01-12	0	4.740	4.730	4.740	4.700	4.780	9,133,818	43,270,234	4.7374	3.920	3.912	3.920	3.887	3.953	11,043,977	3.9180	0.21%
2024-01-11	0	4.730	4.730	4.740	4.710	4.800	6,494,589	30,872,998	4.7536	3.912	3.912	3.920	3.895	3.970	7,852,805	3.9315	-0.42%
2024-01-10	0	4.750	4.750	4.760	4.740	4.810	7,710,409	36,718,736	4.7622	3.928	3.928	3.937	3.920	3.978	9,322,890	3.9386	-0.84%
2024-01-09	0	4.790	4.790	4.800	4.700	4.840	16,998,398	81,477,869	4.7933	3.962	3.962	3.970	3.887	4.003	20,553,280	3.9642	1.05%
2024-01-08	0	4.740	4.740	4.750	4.720	4.840	9,816,836	46,692,862	4.7564	3.920	3.920	3.928	3.904	4.003	11,869,835	3.9337	-1.66%
2024-01-05	0	4.820	4.810	4.820	4.740	4.880	15,424,628	74,439,588	4.8260	3.986	3.978	3.986	3.920	4.036	18,650,387	3.9913	-0.41%
2024-01-04	0	4.840	4.830	4.840	4.790	4.860	11,792,917	57,025,966	4.8356	4.003	3.995	4.003	3.962	4.019	14,259,175	3.9992	0.62%
2024-01-03	0	4.810	4.800	4.810	4.790	4.850	8,377,999	40,286,766	4.8086	3.978	3.970	3.978	3.962	4.011	10,130,094	3.9769	0.00%
2024-01-02	0	4.810	4.810	4.820	4.790	4.880	5,454,366	26,260,295	4.8145	3.978	3.978	3.986	3.962	4.036	6,595,040	3.9818	-1.23%
2023-12-29	0	4.870	4.850	4.870	4.800	4.880	8,874,062	43,131,794	4.8604	4.028	4.011	4.028	3.970	4.036	10,729,898	4.0198	0.41%
2023-12-28	0	4.850	4.840	4.850	4.780	4.860	11,975,121	57,819,504	4.8283	4.011	4.003	4.011	3.953	4.019	14,479,483	3.9932	0.83%
2023-12-27	0	4.810	4.800	4.810	4.700	4.820	14,605,415	69,851,184	4.7826	3.978	3.970	3.978	3.887	3.986	17,659,852	3.9554	1.91%
2023-12-22	0	4.720	4.710	4.720	4.700	4.750	10,790,956	50,994,303	4.7257	3.904	3.895	3.904	3.887	3.928	13,047,673	3.9083	0.21%
2023-12-21	0	4.710	4.710	4.720	4.640	4.740	11,071,583	52,116,619	4.7072	3.895	3.895	3.904	3.837	3.920	13,386,988	3.8931	1.95%
2023-12-20	0	4.620	4.620	4.640	4.620	4.700	10,566,596	49,013,994	4.6386	3.821	3.821	3.837	3.821	3.887	12,776,393	3.8363	-0.22%
2023-12-19	0	4.630	4.630	4.640	4.620	4.680	7,793,955	36,188,043	4.6431	3.829	3.829	3.837	3.821	3.871	9,423,908	3.8400	-0.86%
2023-12-18	0	4.670	4.670	4.680	4.620	4.690	5,791,270	27,043,904	4.6698	3.862	3.862	3.871	3.821	3.879	7,002,401	3.8621	-0.21%
2023-12-15	0	4.680	4.680	4.700	4.660	4.750	33,468,053	157,057,164	4.6927	3.871	3.871	3.887	3.854	3.928	40,467,241	3.8811	0.86%
2023-12-14	0	4.640	4.630	4.640	4.600	4.710	8,893,501	41,230,859	4.6361	3.837	3.829	3.837	3.804	3.895	10,753,403	3.8342	0.65%
2023-12-13	0	4.610	4.610	4.630	4.600	4.670	10,229,500	47,354,242	4.6292	3.813	3.813	3.829	3.804	3.862	12,368,800	3.8285	-1.28%
2023-12-12	0	4.670	4.660	4.670	4.520	4.700	14,616,076	67,904,636	4.6459	3.862	3.854	3.862	3.738	3.887	17,672,742	3.8423	2.64%
2023-12-11	0	4.550	4.550	4.560	4.480	4.630	12,083,214	54,861,982	4.5403	3.763	3.763	3.771	3.705	3.829	14,610,182	3.7551	-1.73%
2023-12-08	0	4.630	4.630	4.640	4.540	4.650	20,543,053	94,808,571	4.6151	3.829	3.829	3.837	3.755	3.846	24,839,230	3.8169	1.09%
2023-12-07	0	4.580	4.580	4.590	4.510	4.600	9,097,440	41,557,857	4.5681	3.788	3.788	3.796	3.730	3.804	10,999,992	3.7780	-0.22%
2023-12-06	0	4.590	4.580	4.590	4.490	4.610	13,611,652	62,129,271	4.5644	3.796	3.788	3.796	3.713	3.813	16,458,263	3.7750	2.00%
2023-12-05	0	4.500	4.490	4.500	4.480	4.600	18,860,105	85,509,414	4.5339	3.722	3.713	3.722	3.705	3.804	22,804,327	3.7497	-2.17%
2023-12-04	0	4.600	4.600	4.610	4.590	4.690	10,742,793	49,693,678	4.6258	3.804	3.804	3.813	3.796	3.879	12,989,438	3.8257	-0.22%
2023-12-01	0	4.610	4.610	4.620	4.590	4.670	17,060,920	78,852,975	4.6218	3.813	3.813	3.821	3.796	3.862	20,628,877	3.8225	0.00%
2023-11-30	0	4.610	4.600	4.610	4.560	4.640	31,921,966	147,057,727	4.6068	3.813	3.804	3.813	3.771	3.837	38,597,820	3.8100	0.66%
2023-11-29	0	4.580	4.580	4.590	4.550	4.740	18,861,477	86,917,395	4.6082	3.788	3.788	3.796	3.763	3.920	22,805,986	3.8112	-1.93%
2023-11-28	0	4.670	4.670	4.680	4.600	4.700	11,042,246	51,578,088	4.6710	3.862	3.862	3.871	3.804	3.887	13,351,516	3.8631	0.21%
2023-11-27	0	4.660	4.650	4.660	4.600	4.700	8,921,180	41,381,249	4.6385	3.854	3.846	3.854	3.804	3.887	10,786,870	3.8363	-0.21%
2023-11-24	0	4.670	4.670	4.680	4.650	4.730	8,705,907	40,724,148	4.6778	3.862	3.862	3.871	3.846	3.912	10,526,577	3.8687	-1.27%
2023-11-23	0	4.730	4.720	4.730	4.660	4.740	8,928,275	41,912,215	4.6943	3.912	3.904	3.912	3.854	3.920	10,795,449	3.8824	0.42%
2023-11-22	0	4.710	4.700	4.710	4.650	4.720	5,023,509	23,629,160	4.7037	3.895	3.887	3.895	3.846	3.904	6,074,078	3.8902	0.00%
2023-11-21	0	4.710	4.700	4.710	4.700	4.760	10,178,500	48,041,292	4.7199	3.895	3.887	3.895	3.887	3.937	12,307,134	3.9035	0.64%
2023-11-20	0	4.680	4.670	4.680	4.580	4.690	5,513,655	25,730,590	4.6667	3.871	3.862	3.871	3.788	3.879	6,666,728	3.8596	2.18%
2023-11-17	0	4.580	4.580	4.590	4.560	4.650	15,360,645	70,567,932	4.5941	3.788	3.788	3.796	3.771	3.846	18,573,023	3.7995	-1.51%
2023-11-16	0	4.650	4.640	4.650	4.620	4.750	20,433,793	95,144,380	4.6562	3.846	3.837	3.846	3.821	3.928	24,707,121	3.8509	-1.48%
2023-11-15	0	4.720	4.720	4.730	4.630	4.740	26,748,521	125,215,282	4.6812	3.904	3.904	3.912	3.829	3.920	32,342,451	3.8715	2.83%
2023-11-14	0	4.590	4.590	4.600	4.560	4.630	8,601,594	39,621,898	4.6063	3.796	3.796	3.804	3.771	3.829	10,400,449	3.8096	0.00%
2023-11-13	0	4.590	4.580	4.590	4.520	4.600	3,855,048	17,600,212	4.5655	3.796	3.788	3.796	3.738	3.804	4,661,256	3.7759	1.32%
2023-11-10	0	4.530	4.530	4.540	4.500	4.600	13,770,415	62,527,219	4.5407	3.746	3.746	3.755	3.722	3.804	16,650,228	3.7553	-1.74%
2023-11-09	0	4.610	4.610	4.620	4.600	4.670	8,891,019	41,120,550	4.6250	3.813	3.813	3.821	3.804	3.862	10,750,402	3.8250	0.22%
2023-11-08	0	4.600	4.600	4.610	4.600	4.720	6,049,225	27,988,800	4.6268	3.804	3.804	3.813	3.804	3.904	7,314,302	3.8266	-1.50%
2023-11-07	0	4.670	4.660	4.670	4.660	4.730	9,073,510	42,566,025	4.6912	3.862	3.854	3.862	3.854	3.912	10,971,057	3.8798	-1.48%
2023-11-06	0	4.740	4.720	4.740	4.690	4.750	13,421,630	63,351,644	4.7201	3.920	3.904	3.920	3.879	3.928	16,228,501	3.9037	0.21%
2023-11-03	0	4.730	4.720	4.730	4.670	4.750	8,273,464	39,116,296	4.7279	3.912	3.904	3.912	3.862	3.928	10,003,697	3.9102	0.85%
2023-11-02	0	4.690	4.690	4.700	4.640	4.730	10,507,605	49,241,077	4.6862	3.879	3.879	3.887	3.837	3.912	12,705,065	3.8757	0.86%
2023-11-01	0	4.650	4.650	4.660	4.570	4.660	10,905,555	50,481,569	4.6290	3.846	3.846	3.854	3.780	3.854	13,186,238	3.8284	0.43%
2023-10-31	0	4.630	4.630	4.640	4.570	4.660	18,714,808	86,440,697	4.6188	3.829	3.829	3.837	3.780	3.854	22,628,644	3.8200	-0.43%
2023-10-30	0	4.650	4.640	4.650	4.540	4.770	26,249,074	121,136,110	4.6149	3.846	3.837	3.846	3.755	3.945	31,738,554	3.8167	-3.53%
2023-10-27	0	4.820	4.810	4.820	4.710	4.840	12,099,647	58,124,354	4.8038	3.986	3.978	3.986	3.895	4.003	14,630,051	3.9729	2.34%
2023-10-26	0	4.710	4.700	4.710	4.680	4.750	9,101,216	42,905,016	4.7142	3.895	3.887	3.895	3.871	3.928	11,004,557	3.8988	0.21%
2023-10-25	0	4.700	4.690	4.700	4.670	4.770	8,102,887	38,208,078	4.7154	3.887	3.879	3.887	3.862	3.945	9,797,447	3.8998	1.08%
2023-10-24	0	4.650	4.650	4.660	4.620	4.700	15,754,532	73,394,060	4.6586	3.846	3.846	3.854	3.821	3.887	19,049,284	3.8529	-0.43%
2023-10-20	0	4.670	4.660	4.670	4.620	4.810	23,809,911	111,042,440	4.6637	3.862	3.854	3.862	3.821	3.978	28,789,288	3.8571	-1.27%
2023-10-19	0	4.730	4.730	4.750	4.720	4.850	12,954,263	61,581,875	4.7538	3.912	3.912	3.928	3.904	4.011	15,663,394	3.9316	-2.87%
2023-10-18	0	4.870	4.860	4.870	4.830	4.930	17,479,946	85,110,318	4.8690	4.028	4.019	4.028	3.995	4.077	21,135,535	4.0269	-0.20%
2023-10-17	0	4.880	4.870	4.880	4.840	4.910	8,411,834	40,959,065	4.8692	4.036	4.028	4.036	4.003	4.061	10,171,004	4.0270	1.04%
2023-10-16	0	4.830	4.830	4.840	4.820	4.880	8,259,723	40,013,973	4.8445	3.995	3.995	4.003	3.986	4.036	9,987,082	4.0066	-0.62%
2023-10-13	0	4.860	4.850	4.860	4.820	4.910	11,844,688	57,687,965	4.8704	4.019	4.011	4.019	3.986	4.061	14,321,773	4.0280	-1.42%
2023-10-12	0	4.930	4.930	4.940	4.800	4.990	49,684,826	245,226,372	4.9356	4.077	4.077	4.086	3.970	4.127	60,075,435	4.0820	4.01%
2023-10-11	0	4.740	4.740	4.750	4.730	4.800	15,178,093	72,190,672	4.7562	3.920	3.920	3.928	3.912	3.970	18,352,294	3.9336	0.42%
2023-10-10	0	4.720	4.720	4.730	4.710	4.820	11,294,138	53,694,438	4.7542	3.904	3.904	3.912	3.895	3.986	13,656,086	3.9319	0.00%
2023-10-09	0	4.720	4.720	4.730	4.540	4.760	31,743,666	149,898,871	4.7222	3.904	3.904	3.912	3.755	3.937	38,382,232	3.9054	3.06%
2023-10-06	0	4.580	4.580	4.590	4.440	4.610	10,170,293	46,480,322	4.5702	3.788	3.788	3.796	3.672	3.813	12,297,211	3.7797	2.92%
2023-10-05	0	4.450	4.450	4.460	4.430	4.500	11,063,248	49,352,702	4.4610	3.680	3.680	3.689	3.664	3.722	13,376,910	3.6894	-0.89%
2023-10-04	0	4.490	4.480	4.490	4.470	4.520	7,607,499	34,145,719	4.4884	3.713	3.705	3.713	3.697	3.738	9,198,459	3.7121	-0.88%
2023-10-03	0	4.530	4.530	4.540	4.520	4.740	8,462,862	38,582,534	4.5590	3.746	3.746	3.755	3.738	3.920	10,232,704	3.7705	-4.43%
2023-09-29	0	4.740	4.730	4.740	4.650	4.760	9,446,342	44,505,741	4.7114	3.920	3.912	3.920	3.846	3.937	11,421,860	3.8965	1.07%
2023-09-28	0	4.690	4.680	4.690	4.680	4.730	9,321,986	43,895,992	4.7089	3.879	3.871	3.879	3.871	3.912	11,271,497	3.8944	-0.85%
2023-09-27	0	4.730	4.720	4.730	4.670	4.750	14,745,039	69,463,917	4.7110	3.912	3.904	3.912	3.862	3.928	17,828,675	3.8962	0.85%
2023-09-26	0	4.690	4.680	4.690	4.660	4.730	18,306,012	86,092,132	4.7029	3.879	3.871	3.879	3.854	3.912	22,134,356	3.8895	0.00%
2023-09-25	0	4.690	4.690	4.700	4.680	4.770	15,184,040	71,693,965	4.7217	3.879	3.879	3.887	3.871	3.945	18,359,485	3.9050	-1.68%
2023-09-22	0	4.770	4.760	4.770	4.590	4.800	27,289,176	128,872,093	4.7225	3.945	3.937	3.945	3.796	3.970	32,996,173	3.9057	3.70%
2023-09-21	0	4.600	4.600	4.610	4.580	4.700	14,638,536	67,714,616	4.6258	3.804	3.804	3.813	3.788	3.887	17,699,899	3.8257	-1.29%
2023-09-20	0	4.660	4.660	4.670	4.620	4.690	10,391,213	48,535,562	4.6708	3.854	3.854	3.862	3.821	3.879	12,564,332	3.8630	0.22%
2023-09-19	0	4.650	4.640	4.650	4.570	4.650	11,786,343	54,490,048	4.6232	3.846	3.837	3.846	3.780	3.846	14,251,226	3.8235	1.09%
2023-09-18	0	4.600	4.590	4.600	4.530	4.620	10,803,826	49,600,906	4.5911	3.804	3.796	3.804	3.746	3.821	13,063,235	3.7970	0.00%
2023-09-15	0	4.600	4.600	4.620	4.580	4.680	19,772,431	91,169,996	4.6110	3.804	3.804	3.821	3.788	3.871	23,907,448	3.8135	0.00%
2023-09-14	0	4.600	4.590	4.600	4.550	4.620	11,475,018	52,743,984	4.5964	3.804	3.796	3.804	3.763	3.821	13,874,793	3.8014	1.32%
2023-09-13	0	4.540	4.530	4.540	4.510	4.580	10,517,909	47,768,831	4.5417	3.755	3.746	3.755	3.730	3.788	12,717,524	3.7561	0.44%
2023-09-12	0	4.520	4.510	4.520	4.470	4.530	8,952,511	40,382,077	4.5107	3.738	3.730	3.738	3.697	3.746	10,824,753	3.7305	-0.22%
2023-09-11	0	4.530	4.520	4.530	4.450	4.550	19,071,254	85,908,309	4.5046	3.746	3.738	3.746	3.680	3.763	23,059,634	3.7255	-0.44%
2023-09-07	0	4.550	4.540	4.550	4.520	4.600	10,928,972	49,783,956	4.5552	3.763	3.755	3.763	3.738	3.804	13,214,553	3.7674	-0.22%
2023-09-06	0	4.560	4.550	4.560	4.500	4.570	10,513,511	47,797,361	4.5463	3.771	3.763	3.771	3.722	3.780	12,712,206	3.7600	0.44%
2023-09-05	0	4.540	4.540	4.550	4.530	4.650	10,838,089	49,687,484	4.5845	3.755	3.755	3.763	3.746	3.846	13,104,663	3.7916	-2.58%
2023-09-04	0	4.660	4.650	4.660	4.500	4.700	36,647,344	170,185,408	4.6439	3.854	3.846	3.854	3.722	3.887	44,311,419	3.8407	3.79%
2023-08-31	0	4.490	4.480	4.490	4.440	4.520	29,442,436	132,209,909	4.4905	3.713	3.705	3.713	3.672	3.738	35,599,745	3.7138	0.67%
2023-08-30	0	4.460	4.450	4.460	4.440	4.520	22,218,062	99,556,288	4.4809	3.689	3.680	3.689	3.672	3.738	26,864,535	3.7059	-0.22%
2023-08-29	0	4.470	4.460	4.470	4.370	4.500	12,528,412	55,750,108	4.4499	3.697	3.689	3.697	3.614	3.722	15,148,484	3.6802	2.29%
2023-08-28	0	4.370	4.370	4.390	4.360	4.480	14,707,359	64,757,960	4.4031	3.614	3.614	3.631	3.606	3.705	17,783,115	3.6415	0.00%
2023-08-25	0	4.370	4.370	4.380	4.300	4.470	24,282,066	106,994,572	4.4063	3.614	3.614	3.622	3.556	3.697	29,360,185	3.6442	1.16%
2023-08-24	0	4.320	4.320	4.330	4.280	4.340	10,308,254	44,482,957	4.3153	3.573	3.573	3.581	3.540	3.589	12,464,024	3.5689	0.70%
2023-08-23	0	4.290	4.290	4.300	4.260	4.320	10,915,312	46,815,990	4.2890	3.548	3.548	3.556	3.523	3.573	13,198,036	3.5472	0.23%
2023-08-22	0	4.280	4.270	4.280	4.240	4.320	11,812,707	50,593,986	4.2830	3.540	3.531	3.540	3.507	3.573	14,283,103	3.5422	0.47%
2023-08-21	0	4.260	4.250	4.260	4.230	4.290	18,958,602	80,698,106	4.2565	3.523	3.515	3.523	3.498	3.548	22,923,423	3.5203	-1.62%
2023-08-18	0	4.330	4.320	4.330	4.310	4.430	24,416,049	106,366,912	4.3564	3.581	3.573	3.581	3.565	3.664	29,522,188	3.6029	-0.46%
2023-08-17	0	4.350	4.340	4.350	4.230	4.380	29,826,361	128,382,672	4.3043	3.598	3.589	3.598	3.498	3.622	36,063,961	3.5599	0.46%
2023-08-16	0	4.330	4.320	4.330	4.300	4.420	28,224,231	122,929,008	4.3554	3.581	3.573	3.581	3.556	3.656	34,126,777	3.6021	-2.04%
2023-08-15	0	4.420	4.410	4.420	4.390	4.470	18,696,323	82,878,969	4.4329	3.656	3.647	3.656	3.631	3.697	22,606,293	3.6662	-0.23%
2023-08-14	0	4.430	4.420	4.430	4.420	4.500	28,199,287	125,965,741	4.4670	3.664	3.656	3.664	3.656	3.722	34,096,616	3.6944	-2.42%
2023-08-11	0	4.540	4.530	4.540	4.460	4.570	33,311,581	150,334,422	4.5130	3.755	3.746	3.755	3.689	3.780	40,278,046	3.7324	-0.44%
2023-08-10	0	4.560	4.550	4.560	4.480	4.580	26,109,404	119,014,494	4.5583	3.771	3.763	3.771	3.705	3.788	31,569,675	3.7699	0.88%
2023-08-09	0	4.520	4.510	4.520	4.480	4.530	8,615,537	38,883,067	4.5131	3.738	3.730	3.738	3.705	3.746	10,417,308	3.7325	0.22%
2023-08-08	0	4.510	4.510	4.520	4.470	4.540	25,327,457	114,129,275	4.5061	3.730	3.730	3.738	3.697	3.755	30,624,199	3.7268	-0.66%
2023-08-07	0	4.540	4.530	4.540	4.490	4.560	9,531,665	43,143,989	4.5264	3.755	3.746	3.755	3.713	3.771	11,525,026	3.7435	0.00%
2023-08-04	0	4.540	4.530	4.540	4.520	4.610	15,728,483	71,591,986	4.5517	3.755	3.746	3.755	3.738	3.813	19,017,787	3.7645	0.44%
2023-08-03	0	4.520	4.520	4.530	4.520	4.590	20,569,050	93,476,289	4.5445	3.738	3.738	3.746	3.738	3.796	24,870,664	3.7585	-1.09%
2023-08-02	0	4.570	4.560	4.570	4.550	4.700	19,296,611	88,640,318	4.5936	3.780	3.771	3.780	3.763	3.887	23,332,120	3.7991	-2.35%
2023-08-01	0	4.680	4.670	4.680	4.650	4.760	12,749,791	59,857,736	4.6948	3.871	3.862	3.871	3.846	3.937	15,416,160	3.8828	-0.43%
2023-07-31	0	4.700	4.700	4.710	4.680	4.750	23,285,497	109,687,111	4.7105	3.887	3.887	3.895	3.871	3.928	28,155,203	3.8958	0.64%
2023-07-28	0	4.670	4.670	4.680	4.570	4.670	22,053,649	102,121,873	4.6306	3.862	3.862	3.871	3.780	3.862	26,665,738	3.8297	1.08%
2023-07-27	0	4.620	4.620	4.630	4.570	4.670	13,050,190	60,378,146	4.6266	3.821	3.821	3.829	3.780	3.862	15,779,382	3.8264	0.87%
2023-07-26	0	4.580	4.570	4.580	4.550	4.640	11,536,681	52,836,234	4.5798	3.788	3.780	3.788	3.763	3.837	13,949,352	3.7877	-1.51%
2023-07-25	0	4.650	4.640	4.650	4.490	4.690	30,268,446	139,671,373	4.6144	3.846	3.837	3.846	3.713	3.879	36,598,499	3.8163	4.49%
2023-07-24	0	4.450	4.440	4.450	4.420	4.560	12,728,208	56,861,274	4.4673	3.680	3.672	3.680	3.656	3.771	15,390,064	3.6947	-1.98%
2023-07-21	0	4.540	4.520	4.540	4.490	4.570	17,650,993	79,944,036	4.5292	3.755	3.738	3.755	3.713	3.780	21,342,353	3.7458	1.11%
2023-07-20	0	4.490	4.480	4.490	4.460	4.540	13,867,211	62,340,531	4.4955	3.713	3.705	3.713	3.689	3.755	16,767,267	3.7180	0.67%
2023-07-19	0	4.460	4.450	4.460	4.440	4.490	17,913,810	79,879,283	4.4591	3.689	3.680	3.689	3.672	3.713	21,660,133	3.6878	-0.67%
2023-07-18	0	4.490	4.480	4.490	4.460	4.560	22,317,238	100,336,569	4.4959	3.713	3.705	3.713	3.689	3.771	26,984,452	3.7183	-1.10%
2023-07-14	0	4.540	4.530	4.540	4.480	4.550	18,997,774	85,906,269	4.5219	3.755	3.746	3.755	3.705	3.763	22,970,787	3.7398	1.11%
2023-07-13	0	4.490	4.480	4.490	4.460	4.550	30,305,159	136,394,670	4.5007	3.713	3.705	3.713	3.689	3.763	36,642,890	3.7223	0.67%
2023-07-12	0	4.460	4.450	4.460	4.410	4.470	25,854,215	114,904,318	4.4443	3.689	3.680	3.689	3.647	3.697	31,261,118	3.6756	1.13%
2023-07-11	0	4.410	4.410	4.420	4.390	4.470	23,460,800	103,593,562	4.4156	3.647	3.647	3.656	3.631	3.697	28,367,167	3.6519	-0.45%
2023-07-10	0	4.430	4.420	4.430	4.400	4.510	24,891,146	110,426,869	4.4364	3.664	3.656	3.664	3.639	3.730	30,096,642	3.6691	-0.45%
2023-07-07	0	4.450	4.450	4.460	4.400	4.490	29,564,625	131,303,339	4.4412	3.680	3.680	3.689	3.639	3.713	35,747,488	3.6731	-0.22%
2023-07-06	0	4.460	4.460	4.470	4.450	4.590	33,284,720	149,605,014	4.4947	3.689	3.689	3.697	3.680	3.796	40,245,568	3.7173	-1.98%
2023-07-05	0	4.550	4.550	4.560	4.530	4.720	53,554,240	246,583,652	4.6044	3.763	3.763	3.771	3.746	3.904	64,754,061	3.8080	-3.60%
2023-07-04	0	4.720	4.710	4.720	4.680	4.800	23,135,153	109,654,324	4.7397	3.904	3.895	3.904	3.871	3.970	27,973,417	3.9199	-1.51%
2023-07-03	0	5.200	5.200	5.210	5.190	5.240	30,884,900	160,906,982	5.2099	3.964	3.964	3.971	3.956	3.994	40,519,925	3.9711	0.19%
2023-06-30	0	5.190	5.190	5.200	5.180	5.240	20,206,778	105,123,617	5.2024	3.956	3.956	3.964	3.948	3.994	26,510,597	3.9653	0.39%
2023-06-29	0	5.170	5.170	5.180	5.150	5.240	21,203,380	110,095,811	5.1924	3.941	3.941	3.948	3.925	3.994	27,818,105	3.9577	-1.34%
2023-06-28	0	5.240	5.230	5.240	5.170	5.260	23,896,334	124,971,174	5.2297	3.994	3.986	3.994	3.941	4.009	31,351,167	3.9862	0.96%
2023-06-27	0	5.190	5.180	5.190	5.100	5.230	16,107,779	83,258,487	5.1688	3.956	3.948	3.956	3.887	3.986	21,132,851	3.9398	1.96%
2023-06-26	0	5.090	5.090	5.100	5.050	5.150	23,592,703	120,646,404	5.1137	3.880	3.880	3.887	3.849	3.925	30,952,814	3.8978	0.99%
2023-06-23	0	5.040	5.040	5.060	5.030	5.150	9,386,076	47,421,474	5.0523	3.842	3.842	3.857	3.834	3.925	12,314,209	3.8510	-2.14%
2023-06-21	0	5.150	5.140	5.150	5.110	5.180	15,848,032	81,584,682	5.1479	3.925	3.918	3.925	3.895	3.948	20,792,072	3.9238	-0.39%
2023-06-20	0	5.170	5.170	5.180	5.140	5.200	21,119,231	109,166,571	5.1691	3.941	3.941	3.948	3.918	3.964	27,707,704	3.9399	0.19%
2023-06-19	0	5.160	5.160	5.170	5.140	5.210	13,238,780	68,497,146	5.1740	3.933	3.933	3.941	3.918	3.971	17,368,824	3.9437	-0.96%
2023-06-16	0	5.210	5.210	5.220	5.150	5.240	16,801,081	87,530,330	5.2098	3.971	3.971	3.979	3.925	3.994	22,042,440	3.9710	0.58%
2023-06-15	0	5.180	5.170	5.180	5.100	5.190	11,664,553	60,154,931	5.1571	3.948	3.941	3.948	3.887	3.956	15,303,492	3.9308	1.17%
2023-06-14	0	5.120	5.120	5.130	5.100	5.240	16,401,913	84,305,620	5.1400	3.903	3.903	3.910	3.887	3.994	21,518,745	3.9178	-2.29%
2023-06-13	0	5.240	5.240	5.250	5.200	5.270	10,339,359	54,115,011	5.2339	3.994	3.994	4.002	3.964	4.017	13,564,883	3.9893	-0.38%
2023-06-12	0	5.260	5.250	5.260	5.210	5.320	10,336,902	54,349,142	5.2578	4.009	4.002	4.009	3.971	4.055	13,561,660	4.0076	-0.94%
2023-06-09	0	5.310	5.300	5.310	5.290	5.350	12,070,527	64,156,692	5.3152	4.047	4.040	4.047	4.032	4.078	15,836,116	4.0513	0.00%
2023-06-08	0	5.310	5.300	5.310	5.220	5.330	13,842,542	73,288,162	5.2944	4.047	4.040	4.047	3.979	4.063	18,160,938	4.0355	1.14%
2023-06-07	0	5.250	5.240	5.250	5.160	5.280	29,759,545	155,930,168	5.2397	4.002	3.994	4.002	3.933	4.024	39,043,498	3.9938	1.74%
2023-06-06	0	5.160	5.150	5.160	5.100	5.230	14,444,507	74,718,074	5.1728	3.933	3.925	3.933	3.887	3.986	18,950,696	3.9428	0.58%
2023-06-05	0	5.130	5.120	5.130	5.060	5.160	8,118,656	41,560,000	5.1191	3.910	3.903	3.910	3.857	3.933	10,651,397	3.9018	0.79%
2023-06-02	0	5.090	5.090	5.100	5.020	5.110	17,274,071	87,710,209	5.0776	3.880	3.880	3.887	3.826	3.895	22,662,986	3.8702	1.60%
2023-06-01	0	5.010	5.000	5.010	4.980	5.080	13,378,722	67,221,462	5.0245	3.819	3.811	3.819	3.796	3.872	17,552,423	3.8298	-0.79%
2023-05-31	0	5.050	5.040	5.050	4.990	5.140	33,552,202	169,261,298	5.0447	3.849	3.842	3.849	3.803	3.918	44,019,334	3.8452	-1.17%
2023-05-30	0	5.110	5.110	5.120	5.060	5.140	19,967,854	101,815,274	5.0990	3.895	3.895	3.903	3.857	3.918	26,197,137	3.8865	-0.58%
2023-05-29	0	5.140	5.140	5.150	5.090	5.200	19,917,070	102,782,991	5.1605	3.918	3.918	3.925	3.880	3.964	26,130,510	3.9334	1.58%
2023-05-25	0	5.060	5.060	5.070	5.050	5.140	20,685,186	105,102,119	5.0810	3.857	3.857	3.864	3.849	3.918	27,138,252	3.8728	-1.75%
2023-05-24	0	5.150	5.140	5.150	5.110	5.170	16,894,794	86,870,630	5.1419	3.925	3.918	3.925	3.895	3.941	22,165,388	3.9192	-0.39%
2023-05-23	0	5.170	5.160	5.170	5.130	5.280	25,636,681	132,980,517	5.1871	3.941	3.933	3.941	3.910	4.024	33,634,443	3.9537	-1.34%
2023-05-22	0	5.240	5.230	5.240	5.220	5.300	17,461,680	91,705,423	5.2518	3.994	3.986	3.994	3.979	4.040	22,909,123	4.0030	-0.38%
2023-05-19	0	5.260	5.250	5.260	5.200	5.300	19,375,215	101,849,214	5.2567	4.009	4.002	4.009	3.964	4.040	25,419,615	4.0067	-0.19%
2023-05-18	0	5.270	5.260	5.270	5.230	5.320	13,021,932	68,665,004	5.2730	4.017	4.009	4.017	3.986	4.055	17,084,326	4.0192	0.96%
2023-05-17	0	5.220	5.220	5.230	5.210	5.330	21,197,607	111,668,123	5.2680	3.979	3.979	3.986	3.971	4.063	27,810,531	4.0153	-1.14%
2023-05-16	0	5.280	5.280	5.290	5.260	5.360	17,942,859	95,130,520	5.3019	4.024	4.024	4.032	4.009	4.085	23,540,413	4.0412	-0.56%
2023-05-15	0	5.310	5.300	5.310	5.140	5.310	24,132,512	126,357,746	5.2360	4.047	4.040	4.047	3.918	4.047	31,661,025	3.9910	2.31%
2023-05-12	0	5.190	5.190	5.200	5.170	5.330	30,292,131	157,998,137	5.2158	3.956	3.956	3.964	3.941	4.063	39,742,233	3.9756	-2.44%
2023-05-11	0	5.320	5.310	5.320	5.300	5.430	26,326,064	140,621,432	5.3415	4.055	4.047	4.055	4.040	4.139	34,538,890	4.0714	-0.19%
2023-05-10	0	5.330	5.320	5.330	5.290	5.550	33,358,082	178,322,487	5.3457	4.063	4.055	4.063	4.032	4.230	43,764,655	4.0746	-2.74%
2023-05-09	0	5.480	5.470	5.480	5.440	5.650	45,627,818	251,724,619	5.5169	4.177	4.169	4.177	4.146	4.307	59,862,126	4.2051	-1.97%
2023-05-08	0	5.590	5.560	5.590	5.450	5.600	51,711,932	286,536,716	5.5410	4.261	4.238	4.261	4.154	4.268	67,844,274	4.2234	2.57%
2023-05-05	0	5.450	5.440	5.450	5.340	5.460	39,521,669	214,254,944	5.4212	4.154	4.146	4.154	4.070	4.162	51,851,069	4.1321	1.49%
2023-05-04	0	5.370	5.370	5.380	5.130	5.400	35,678,919	189,448,224	5.3098	4.093	4.093	4.101	3.910	4.116	46,809,513	4.0472	4.07%
2023-05-03	0	5.160	5.160	5.170	5.130	5.230	9,825,602	50,752,121	5.1653	3.933	3.933	3.941	3.910	3.986	12,890,852	3.9371	-1.34%
2023-05-02	0	5.230	5.210	5.230	5.160	5.340	24,920,769	130,242,330	5.2263	3.986	3.971	3.986	3.933	4.070	32,695,191	3.9835	3.36%
2023-04-28	0	5.060	5.060	5.070	5.050	5.170	17,321,061	88,242,301	5.0945	3.857	3.857	3.864	3.849	3.941	22,724,636	3.8831	-0.39%
2023-04-27	0	5.080	5.080	5.100	4.960	5.130	21,851,699	110,871,882	5.0738	3.872	3.872	3.887	3.781	3.910	28,668,677	3.8674	0.59%
2023-04-26	0	5.050	5.040	5.050	5.010	5.080	13,771,882	69,377,170	5.0376	3.849	3.842	3.849	3.819	3.872	18,068,235	3.8397	-0.39%
2023-04-25	0	5.070	5.070	5.080	5.020	5.110	15,396,827	77,994,388	5.0656	3.864	3.864	3.872	3.826	3.895	20,200,107	3.8611	0.80%
2023-04-24	0	5.030	5.030	5.040	5.000	5.110	16,654,608	83,950,204	5.0407	3.834	3.834	3.842	3.811	3.895	21,850,272	3.8421	-1.37%
2023-04-21	0	5.100	5.100	5.110	5.060	5.200	17,134,684	87,967,313	5.1339	3.887	3.887	3.895	3.857	3.964	22,480,115	3.9131	-0.58%
2023-04-20	0	5.130	5.130	5.140	5.100	5.190	13,606,201	69,838,904	5.1329	3.910	3.910	3.918	3.887	3.956	17,850,867	3.9124	-0.19%
2023-04-19	0	5.140	5.130	5.140	5.080	5.150	14,460,125	74,078,895	5.1230	3.918	3.910	3.918	3.872	3.925	18,971,186	3.9048	-0.58%
2023-04-18	0	5.170	5.160	5.170	5.150	5.230	19,928,684	103,347,059	5.1858	3.941	3.933	3.941	3.925	3.986	26,145,747	3.9527	0.19%
2023-04-17	0	5.160	5.150	5.160	5.030	5.180	22,577,526	115,885,729	5.1328	3.933	3.925	3.933	3.834	3.948	29,620,937	3.9123	1.57%
2023-04-14	0	5.080	5.070	5.080	5.040	5.080	11,954,304	60,559,797	5.0659	3.872	3.864	3.872	3.842	3.872	15,683,635	3.8613	0.59%
2023-04-13	0	5.050	5.040	5.050	5.010	5.060	16,524,942	83,306,410	5.0413	3.849	3.842	3.849	3.819	3.857	21,680,155	3.8425	0.20%
2023-04-12	0	5.040	5.030	5.040	5.010	5.060	15,344,933	77,292,709	5.0370	3.842	3.834	3.842	3.819	3.857	20,132,024	3.8393	0.20%
2023-04-11	0	5.030	5.020	5.030	4.960	5.040	13,001,473	65,205,648	5.0153	3.834	3.826	3.834	3.781	3.842	17,057,485	3.8227	1.41%
2023-04-06	0	4.960	4.950	4.960	4.920	4.990	10,679,518	52,941,368	4.9573	3.781	3.773	3.781	3.750	3.803	14,011,160	3.7785	0.20%
2023-04-04	0	4.950	4.950	4.960	4.920	4.980	13,135,105	65,061,533	4.9533	3.773	3.773	3.781	3.750	3.796	17,232,806	3.7754	0.61%
2023-04-03	0	4.920	4.920	4.930	4.900	4.970	10,131,958	49,957,845	4.9307	3.750	3.750	3.758	3.735	3.788	13,292,780	3.7583	-0.40%
2023-03-31	0	4.940	4.940	4.950	4.910	4.990	21,671,235	107,303,897	4.9514	3.765	3.765	3.773	3.742	3.803	28,431,914	3.7741	0.20%
2023-03-30	0	4.930	4.920	4.930	4.860	4.940	17,928,230	87,965,761	4.9066	3.758	3.750	3.758	3.704	3.765	23,521,220	3.7398	0.61%
2023-03-29	0	4.900	4.900	4.910	4.860	4.940	17,399,042	85,290,243	4.9020	3.735	3.735	3.742	3.704	3.765	22,826,944	3.7364	-0.20%
2023-03-28	0	4.910	4.900	4.910	4.810	4.920	11,847,786	57,901,015	4.8871	3.742	3.735	3.742	3.666	3.750	15,543,887	3.7250	1.24%
2023-03-27	0	4.850	4.840	4.850	4.820	4.880	8,810,875	42,761,746	4.8533	3.697	3.689	3.697	3.674	3.720	11,559,565	3.6993	-0.41%
2023-03-24	0	4.870	4.870	4.880	4.860	4.930	15,235,167	74,476,069	4.8884	3.712	3.712	3.720	3.704	3.758	19,988,015	3.7260	-1.22%
2023-03-23	0	4.930	4.920	4.930	4.840	4.940	17,365,517	85,296,499	4.9118	3.758	3.750	3.758	3.689	3.765	22,782,960	3.7439	0.82%
2023-03-22	0	4.890	4.880	4.890	4.820	4.900	9,834,467	47,962,421	4.8770	3.727	3.720	3.727	3.674	3.735	12,902,482	3.7173	1.66%
2023-03-21	0	4.810	4.810	4.820	4.780	4.860	13,405,529	64,578,039	4.8173	3.666	3.666	3.674	3.643	3.704	17,587,592	3.6718	0.00%
2023-03-20	0	4.810	4.810	4.820	4.810	4.900	17,257,176	83,689,701	4.8496	3.666	3.666	3.674	3.666	3.735	22,640,821	3.6964	-1.23%
2023-03-17	0	4.870	4.870	4.890	4.820	4.900	42,599,451	207,177,307	4.8634	3.712	3.712	3.727	3.674	3.735	55,889,013	3.7069	1.67%
2023-03-16	0	4.790	4.790	4.800	4.700	4.840	16,474,040	79,234,182	4.8096	3.651	3.651	3.659	3.582	3.689	21,613,373	3.6660	-0.21%
2023-03-15	0	4.800	4.800	4.810	4.680	4.830	16,854,182	80,813,114	4.7948	3.659	3.659	3.666	3.567	3.681	22,112,106	3.6547	1.48%
2023-03-14	0	4.730	4.730	4.740	4.710	4.800	14,756,120	70,051,498	4.7473	3.605	3.605	3.613	3.590	3.659	19,359,521	3.6185	-1.46%
2023-03-13	0	4.800	4.790	4.800	4.700	4.810	13,575,431	64,896,600	4.7804	3.659	3.651	3.659	3.582	3.666	17,810,498	3.6437	2.13%
2023-03-10	0	4.700	4.700	4.710	4.680	4.780	15,675,438	74,180,027	4.7322	3.582	3.582	3.590	3.567	3.643	20,565,635	3.6070	-1.67%
2023-03-09	0	4.780	4.780	4.790	4.760	4.890	13,934,441	67,077,455	4.8138	3.643	3.643	3.651	3.628	3.727	18,281,507	3.6691	-1.85%
2023-03-08	0	4.870	4.860	4.870	4.810	4.880	11,453,721	55,588,156	4.8533	3.712	3.704	3.712	3.666	3.720	15,026,888	3.6992	0.00%
2023-03-07	0	4.870	4.870	4.880	4.830	4.960	13,663,541	66,907,873	4.8968	3.712	3.712	3.720	3.681	3.781	17,926,095	3.7324	0.21%
2023-03-06	0	4.860	4.850	4.860	4.780	4.870	6,991,563	33,876,637	4.8454	3.704	3.697	3.704	3.643	3.712	9,172,690	3.6932	1.04%
2023-03-03	0	4.810	4.800	4.810	4.780	4.830	6,300,960	30,332,592	4.8140	3.666	3.659	3.666	3.643	3.681	8,266,643	3.6693	0.21%
2023-03-02	0	4.800	4.780	4.800	4.730	4.830	8,629,557	41,303,907	4.7863	3.659	3.643	3.659	3.605	3.681	11,321,682	3.6482	1.05%
2023-03-01	0	4.750	4.750	4.760	4.650	4.780	19,579,882	92,844,799	4.7418	3.621	3.621	3.628	3.544	3.643	25,688,131	3.6143	2.37%
2023-02-28	0	4.640	4.640	4.650	4.630	4.740	28,164,234	131,134,902	4.6561	3.537	3.537	3.544	3.529	3.613	36,950,505	3.5489	-0.64%
2023-02-27	0	4.670	4.670	4.680	4.660	4.780	14,568,735	68,554,196	4.7056	3.560	3.560	3.567	3.552	3.643	19,113,679	3.5867	-2.10%
2023-02-24	0	4.770	4.770	4.780	4.760	4.800	8,454,629	40,381,308	4.7762	3.636	3.636	3.643	3.628	3.659	11,092,182	3.6405	-0.21%
2023-02-23	0	4.780	4.780	4.790	4.780	4.810	5,838,573	27,964,923	4.7897	3.643	3.643	3.651	3.643	3.666	7,660,007	3.6508	-0.21%
2023-02-22	0	4.790	4.790	4.800	4.780	4.830	8,048,999	38,615,332	4.7975	3.651	3.651	3.659	3.643	3.681	10,560,010	3.6568	0.21%
2023-02-21	0	4.780	4.780	4.790	4.770	4.810	8,519,413	40,824,843	4.7920	3.643	3.643	3.651	3.636	3.666	11,177,177	3.6525	0.00%
2023-02-20	0	4.780	4.780	4.810	4.730	4.810	14,054,345	67,097,765	4.7742	3.643	3.643	3.666	3.605	3.666	18,438,817	3.6389	0.42%
2023-02-17	0	4.760	4.760	4.770	4.760	4.810	11,940,763	56,983,313	4.7722	3.628	3.628	3.636	3.628	3.666	15,665,870	3.6374	-0.83%
2023-02-16	0	4.800	4.790	4.800	4.780	4.830	8,560,376	41,118,840	4.8034	3.659	3.651	3.659	3.643	3.681	11,230,919	3.6612	0.00%
2023-02-15	0	4.800	4.800	4.810	4.770	4.820	9,359,399	44,869,697	4.7941	3.659	3.659	3.666	3.636	3.674	12,279,209	3.6541	-0.21%
2023-02-14	0	4.810	4.810	4.820	4.790	4.850	8,601,122	41,465,708	4.8210	3.666	3.666	3.674	3.651	3.697	11,284,376	3.6746	0.00%
2023-02-13	0	4.810	4.810	4.820	4.780	4.840	10,138,347	48,821,105	4.8155	3.666	3.666	3.674	3.643	3.689	13,301,162	3.6704	-0.62%
2023-02-10	0	4.840	4.830	4.840	4.810	4.860	4,020,131	19,462,065	4.8412	3.689	3.681	3.689	3.666	3.704	5,274,273	3.6900	0.41%
2023-02-09	0	4.820	4.820	4.830	4.810	4.880	5,144,949	24,873,932	4.8346	3.674	3.674	3.681	3.666	3.720	6,749,996	3.6850	-0.62%
2023-02-08	0	4.850	4.830	4.850	4.770	4.870	6,859,647	33,209,256	4.8412	3.697	3.681	3.697	3.636	3.712	8,999,621	3.6901	1.04%
2023-02-07	0	4.800	4.800	4.810	4.760	4.830	11,084,081	53,218,908	4.8014	3.659	3.659	3.666	3.628	3.681	14,541,933	3.6597	0.63%
2023-02-06	0	4.770	4.750	4.770	4.730	4.790	13,055,568	62,260,239	4.7689	3.636	3.621	3.636	3.605	3.651	17,128,456	3.6349	-0.63%
2023-02-03	0	4.800	4.790	4.800	4.780	4.850	16,790,337	80,658,723	4.8039	3.659	3.651	3.659	3.643	3.697	22,028,344	3.6616	-1.03%
2023-02-02	0	4.850	4.840	4.850	4.840	4.930	13,080,346	63,713,954	4.8710	3.697	3.689	3.697	3.689	3.758	17,160,964	3.7127	-0.61%
2023-02-01	0	4.880	4.870	4.880	4.820	4.900	19,923,451	96,817,803	4.8595	3.720	3.712	3.720	3.674	3.735	26,138,882	3.7040	0.83%
2023-01-31	0	4.840	4.830	4.840	4.810	4.960	32,662,198	159,068,952	4.8701	3.689	3.681	3.689	3.666	3.781	42,851,679	3.7121	-1.43%
2023-01-30	0	4.910	4.900	4.910	4.890	4.960	23,407,083	115,199,333	4.9216	3.742	3.735	3.742	3.727	3.781	30,709,287	3.7513	-1.01%
2023-01-27	0	4.960	4.950	4.960	4.900	4.980	10,902,363	53,941,060	4.9476	3.781	3.773	3.781	3.735	3.796	14,303,525	3.7712	0.20%
2023-01-26	0	4.950	4.940	4.950	4.860	4.950	9,124,802	44,949,795	4.9261	3.773	3.765	3.773	3.704	3.773	11,971,426	3.7548	1.64%
2023-01-20	0	4.870	4.860	4.870	4.830	4.900	7,961,849	38,731,573	4.8646	3.712	3.704	3.712	3.681	3.735	10,445,672	3.7079	0.62%
2023-01-19	0	4.840	4.840	4.850	4.810	4.890	8,436,565	40,780,763	4.8338	3.689	3.689	3.697	3.666	3.727	11,068,483	3.6844	-1.02%
2023-01-18	0	4.890	4.880	4.890	4.820	4.910	17,599,561	85,740,848	4.8718	3.727	3.720	3.727	3.674	3.742	23,090,018	3.7133	1.03%
2023-01-17	0	4.840	4.830	4.840	4.820	4.860	9,891,372	47,833,522	4.8359	3.689	3.681	3.689	3.674	3.704	12,977,139	3.6860	-0.41%
2023-01-16	0	4.860	4.850	4.860	4.790	4.870	9,742,934	47,118,098	4.8361	3.704	3.697	3.704	3.651	3.712	12,782,394	3.6862	1.25%
2023-01-13	0	4.800	4.790	4.800	4.760	4.800	15,990,396	76,629,104	4.7922	3.659	3.651	3.659	3.628	3.659	20,978,849	3.6527	0.63%
2023-01-12	0	4.770	4.770	4.780	4.750	4.790	21,177,315	100,999,648	4.7692	3.636	3.636	3.643	3.621	3.651	27,783,908	3.6352	0.42%
2023-01-11	0	4.750	4.750	4.760	4.730	4.770	12,903,675	61,353,155	4.7547	3.621	3.621	3.628	3.605	3.636	16,929,177	3.6241	0.64%
2023-01-10	0	4.720	4.720	4.730	4.700	4.780	14,032,654	66,474,142	4.7371	3.598	3.598	3.605	3.582	3.643	18,410,359	3.6107	-1.05%
2023-01-09	0	4.770	4.770	4.780	4.720	4.780	14,587,635	69,355,149	4.7544	3.636	3.636	3.643	3.598	3.643	19,138,475	3.6239	1.27%
2023-01-06	0	4.710	4.710	4.720	4.650	4.740	17,486,786	82,176,441	4.6993	3.590	3.590	3.598	3.544	3.613	22,942,061	3.5819	0.64%
2023-01-05	0	4.680	4.680	4.690	4.650	4.720	23,194,666	108,899,714	4.6950	3.567	3.567	3.575	3.544	3.598	30,430,603	3.5786	0.00%
2023-01-04	0	4.680	4.670	4.680	4.600	4.680	13,632,656	63,472,430	4.6559	3.567	3.560	3.567	3.506	3.567	17,885,575	3.5488	2.18%
2023-01-03	0	4.580	4.570	4.580	4.420	4.600	14,400,097	65,337,564	4.5373	3.491	3.483	3.491	3.369	3.506	18,892,431	3.4584	2.00%
2022-12-30	0	4.490	4.480	4.490	4.460	4.610	33,832,473	152,551,582	4.5090	3.422	3.415	3.422	3.399	3.514	44,387,040	3.4368	-1.32%
2022-12-29	0	4.550	4.540	4.550	4.510	4.600	16,261,423	73,714,298	4.5331	3.468	3.460	3.468	3.438	3.506	21,334,427	3.4552	-1.52%
2022-12-28	0	4.620	4.610	4.620	4.380	4.650	40,358,713	184,250,410	4.5653	3.521	3.514	3.521	3.339	3.544	52,949,242	3.4798	5.96%
2022-12-23	0	4.360	4.350	4.360	4.350	4.410	10,033,856	43,884,528	4.3736	3.323	3.316	3.323	3.316	3.361	13,164,074	3.3337	-0.91%
2022-12-22	0	4.400	4.390	4.400	4.360	4.420	12,128,619	53,292,347	4.3939	3.354	3.346	3.354	3.323	3.369	15,912,331	3.3491	0.92%
2022-12-21	0	4.360	4.350	4.360	4.320	4.390	11,835,421	51,521,652	4.3532	3.323	3.316	3.323	3.293	3.346	15,527,665	3.3181	0.46%
2022-12-20	0	4.340	4.310	4.340	4.280	4.360	12,021,289	51,994,275	4.3252	3.308	3.285	3.308	3.262	3.323	15,771,517	3.2967	0.46%
2022-12-19	0	4.320	4.320	4.330	4.320	4.400	14,740,904	64,056,515	4.3455	3.293	3.293	3.300	3.293	3.354	19,339,559	3.3122	-1.14%
2022-12-16	0	4.370	4.370	4.390	4.370	4.440	40,534,520	177,517,487	4.3794	3.331	3.331	3.346	3.331	3.384	53,179,895	3.3381	-0.68%
2022-12-15	0	4.400	4.400	4.410	4.350	4.420	9,297,149	40,894,123	4.3986	3.354	3.354	3.361	3.316	3.369	12,197,539	3.3527	-0.45%
2022-12-14	0	4.420	4.410	4.420	4.370	4.430	13,332,831	58,774,156	4.4082	3.369	3.361	3.369	3.331	3.377	17,492,215	3.3600	0.68%
2022-12-13	0	4.390	4.390	4.400	4.340	4.410	17,007,648	74,514,746	4.3812	3.346	3.346	3.354	3.308	3.361	22,313,449	3.3395	0.46%
2022-12-12	0	4.370	4.350	4.370	4.340	4.430	23,459,408	102,523,937	4.3703	3.331	3.316	3.331	3.308	3.377	30,777,936	3.3311	-1.13%
2022-12-09	0	4.420	4.410	4.420	4.360	4.570	47,053,234	209,479,033	4.4520	3.369	3.361	3.369	3.323	3.483	61,732,223	3.3933	-2.00%
2022-12-08	0	4.510	4.510	4.520	4.380	4.550	35,371,594	158,517,440	4.4815	3.438	3.438	3.445	3.339	3.468	46,406,313	3.4159	3.68%
2022-12-07	0	4.350	4.350	4.360	4.350	4.470	18,342,035	80,660,349	4.3976	3.316	3.316	3.323	3.316	3.407	24,064,118	3.3519	-2.03%
2022-12-06	0	4.440	4.420	4.440	4.370	4.450	16,383,654	72,409,858	4.4196	3.384	3.369	3.384	3.331	3.392	21,494,790	3.3687	0.68%
2022-12-05	0	4.410	4.400	4.410	4.350	4.430	20,720,828	91,178,810	4.4003	3.361	3.354	3.361	3.316	3.377	27,185,013	3.3540	1.61%
2022-12-02	0	4.340	4.340	4.350	4.310	4.410	18,755,856	81,448,026	4.3425	3.308	3.308	3.316	3.285	3.361	24,607,037	3.3099	-1.14%
2022-12-01	0	4.390	4.380	4.390	4.370	4.460	22,001,822	96,929,459	4.4055	3.346	3.339	3.346	3.331	3.399	28,865,633	3.3580	-0.45%
2022-11-30	0	4.410	4.410	4.420	4.400	4.450	45,668,887	201,714,468	4.4169	3.361	3.361	3.369	3.354	3.392	59,916,007	3.3666	-0.68%
2022-11-29	0	4.440	4.430	4.440	4.320	4.450	23,284,366	102,828,014	4.4162	3.384	3.377	3.384	3.293	3.392	30,548,286	3.3661	2.78%
2022-11-28	0	4.320	4.310	4.320	4.270	4.400	19,024,917	82,057,246	4.3131	3.293	3.285	3.293	3.255	3.354	24,960,036	3.2875	-2.70%
2022-11-25	0	4.440	4.430	4.440	4.300	4.450	29,629,562	130,446,313	4.4026	3.384	3.377	3.384	3.278	3.392	38,872,965	3.3557	2.54%
2022-11-24	0	4.330	4.320	4.330	4.240	4.350	17,084,137	73,366,834	4.2944	3.300	3.293	3.300	3.232	3.316	22,413,800	3.2733	2.36%
2022-11-23	0	4.230	4.230	4.240	4.200	4.290	19,754,978	83,929,774	4.2485	3.224	3.224	3.232	3.201	3.270	25,917,851	3.2383	0.24%
2022-11-22	0	4.220	4.210	4.220	4.150	4.250	21,864,497	91,997,271	4.2076	3.217	3.209	3.217	3.163	3.239	28,685,467	3.2071	1.44%
2022-11-21	0	4.160	4.160	4.170	4.080	4.180	17,021,705	70,587,754	4.1469	3.171	3.171	3.178	3.110	3.186	22,331,891	3.1608	0.48%
2022-11-18	0	4.140	4.140	4.150	4.120	4.200	19,893,838	82,412,782	4.1426	3.156	3.156	3.163	3.140	3.201	26,100,030	3.1576	-1.43%
2022-11-17	0	4.200	4.190	4.200	4.150	4.230	15,861,360	66,497,428	4.1924	3.201	3.194	3.201	3.163	3.224	20,809,558	3.1955	-0.24%
2022-11-16	0	4.210	4.210	4.220	4.190	4.290	29,003,611	122,936,344	4.2387	3.209	3.209	3.217	3.194	3.270	38,051,739	3.2308	-2.32%
2022-11-15	0	4.310	4.300	4.310	4.240	4.320	19,923,957	85,479,413	4.2903	3.285	3.278	3.285	3.232	3.293	26,139,546	3.2701	1.41%
2022-11-14	0	4.250	4.240	4.250	4.200	4.300	17,558,908	74,565,570	4.2466	3.239	3.232	3.239	3.201	3.278	23,036,683	3.2368	1.92%
2022-11-11	0	4.170	4.170	4.180	4.080	4.220	31,947,212	132,766,486	4.1558	3.178	3.178	3.186	3.110	3.217	41,913,642	3.1676	3.47%
2022-11-10	0	4.030	4.020	4.030	4.010	4.110	19,925,242	80,564,467	4.0433	3.072	3.064	3.072	3.056	3.133	26,141,231	3.0819	-1.95%
2022-11-09	0	4.110	4.090	4.110	4.060	4.170	20,196,422	83,099,309	4.1146	3.133	3.117	3.133	3.095	3.178	26,497,010	3.1362	1.23%
2022-11-08	0	4.060	4.050	4.060	4.010	4.060	9,045,726	36,628,419	4.0493	3.095	3.087	3.095	3.056	3.095	11,867,681	3.0864	0.25%
2022-11-07	0	4.050	4.040	4.050	3.920	4.060	17,430,656	70,267,658	4.0313	3.087	3.079	3.087	2.988	3.095	22,868,421	3.0727	2.02%
2022-11-04	0	3.970	3.960	3.970	3.840	4.010	18,129,516	71,782,242	3.9594	3.026	3.018	3.026	2.927	3.056	23,785,301	3.0179	2.85%
2022-11-03	0	3.860	3.860	3.870	3.860	3.990	16,587,847	64,376,271	3.8809	2.942	2.942	2.950	2.942	3.041	21,762,684	2.9581	-2.28%
2022-11-02	0	3.950	3.950	3.960	3.880	3.980	11,455,945	45,097,981	3.9366	3.011	3.011	3.018	2.957	3.034	15,029,805	3.0006	1.02%
2022-11-01	0	3.910	3.900	3.910	3.830	3.920	17,972,443	69,858,962	3.8870	2.980	2.973	2.980	2.919	2.988	23,579,226	2.9627	2.09%
2022-10-31	0	3.830	3.830	3.850	3.830	4.000	32,332,746	124,922,850	3.8637	2.919	2.919	2.935	2.919	3.049	42,419,450	2.9449	-3.04%
2022-10-28	0	3.950	3.940	3.950	3.930	4.040	12,460,499	49,388,868	3.9636	3.011	3.003	3.011	2.996	3.079	16,347,746	3.0211	-1.00%
2022-10-27	0	3.990	3.990	4.000	3.990	4.060	20,651,719	82,821,808	4.0104	3.041	3.041	3.049	3.041	3.095	27,094,344	3.0568	-0.50%
2022-10-26	0	4.010	4.000	4.010	3.970	4.060	15,901,104	63,805,830	4.0127	3.056	3.049	3.056	3.026	3.095	20,861,701	3.0585	-0.50%
2022-10-25	0	4.030	4.020	4.030	3.970	4.070	26,049,108	104,606,750	4.0158	3.072	3.064	3.072	3.026	3.102	34,175,533	3.0609	0.00%
2022-10-24	0	4.030	4.020	4.030	4.020	4.160	21,886,851	88,778,629	4.0563	3.072	3.064	3.072	3.064	3.171	28,714,795	3.0917	-2.89%
2022-10-21	0	4.150	4.140	4.150	4.080	4.200	15,200,352	62,765,372	4.1292	3.163	3.156	3.163	3.110	3.201	19,942,338	3.1473	0.24%
2022-10-20	0	4.140	4.110	4.140	4.060	4.170	21,452,637	88,464,553	4.1237	3.156	3.133	3.156	3.095	3.178	28,145,121	3.1432	1.22%
2022-10-19	0	4.090	4.090	4.100	4.060	4.140	10,310,581	42,232,490	4.0960	3.117	3.117	3.125	3.095	3.156	13,527,127	3.1221	-0.24%
2022-10-18	0	4.100	4.090	4.100	4.060	4.120	11,409,206	46,642,145	4.0881	3.125	3.117	3.125	3.095	3.140	14,968,485	3.1160	0.49%
2022-10-17	0	4.080	4.080	4.090	4.050	4.110	10,521,412	42,945,785	4.0818	3.110	3.110	3.117	3.087	3.133	13,803,730	3.1112	0.25%
2022-10-14	0	4.070	4.070	4.080	4.060	4.140	11,663,725	47,805,552	4.0987	3.102	3.102	3.110	3.095	3.156	15,302,406	3.1241	0.49%
2022-10-13	0	4.050	4.050	4.060	4.050	4.120	15,076,175	61,451,748	4.0761	3.087	3.087	3.095	3.087	3.140	19,779,423	3.1069	-0.98%
2022-10-12	0	4.090	4.080	4.090	4.060	4.120	17,937,073	73,418,959	4.0931	3.117	3.110	3.117	3.095	3.140	23,532,822	3.1199	0.25%
2022-10-11	0	4.080	4.070	4.080	4.080	4.140	8,953,452	36,735,191	4.1029	3.110	3.102	3.110	3.110	3.156	11,746,621	3.1273	-0.73%
2022-10-10	0	4.110	4.110	4.120	4.100	4.180	11,972,639	49,558,778	4.1393	3.133	3.133	3.140	3.125	3.186	15,707,690	3.1551	-1.20%
2022-10-07	0	4.160	4.150	4.160	4.150	4.260	5,072,341	21,238,784	4.1872	3.171	3.163	3.171	3.163	3.247	6,654,737	3.1915	-1.19%
2022-10-06	0	4.210	4.210	4.220	4.190	4.340	10,835,948	45,910,100	4.2368	3.209	3.209	3.217	3.194	3.308	14,216,391	3.2294	-1.41%
2022-10-05	0	4.270	4.270	4.280	4.150	4.300	18,080,396	76,736,182	4.2442	3.255	3.255	3.262	3.163	3.278	23,720,857	3.2350	4.91%
2022-10-03	0	4.070	4.060	4.070	4.040	4.140	7,844,695	31,988,389	4.0777	3.102	3.095	3.102	3.079	3.156	10,291,970	3.1081	-1.69%
2022-09-30	0	4.140	4.140	4.150	4.040	4.180	25,244,653	104,429,633	4.1367	3.156	3.156	3.163	3.079	3.186	33,120,116	3.1531	2.22%
2022-09-29	0	4.050	4.030	4.050	4.020	4.150	24,305,729	98,781,857	4.0641	3.087	3.072	3.087	3.064	3.163	31,888,280	3.0977	-0.74%
2022-09-28	0	4.080	4.080	4.090	4.070	4.180	17,180,527	70,473,322	4.1019	3.110	3.110	3.117	3.102	3.186	22,540,260	3.1266	-2.39%
2022-09-27	0	4.180	4.170	4.180	4.130	4.210	14,049,489	58,555,291	4.1678	3.186	3.178	3.186	3.148	3.209	18,432,446	3.1768	0.00%
2022-09-26	0	4.180	4.180	4.190	4.180	4.300	18,765,592	78,973,508	4.2084	3.186	3.186	3.194	3.186	3.278	24,619,811	3.2077	-2.79%
2022-09-23	0	4.300	4.300	4.310	4.260	4.320	8,283,748	35,621,313	4.3001	3.278	3.278	3.285	3.247	3.293	10,867,992	3.2776	0.23%
2022-09-22	0	4.290	4.280	4.290	4.280	4.330	11,057,511	47,428,993	4.2893	3.270	3.262	3.270	3.262	3.300	14,507,074	3.2694	-0.69%
2022-09-21	0	4.320	4.320	4.330	4.320	4.360	9,597,338	41,581,992	4.3327	3.293	3.293	3.300	3.293	3.323	12,591,377	3.3024	-0.69%
2022-09-20	0	4.350	4.340	4.350	4.320	4.370	13,645,384	59,266,767	4.3434	3.316	3.308	3.316	3.293	3.331	17,902,274	3.3106	0.46%
2022-09-19	0	4.330	4.330	4.340	4.320	4.370	12,362,896	53,681,658	4.3422	3.300	3.300	3.308	3.293	3.331	16,219,694	3.3097	-0.46%
2022-09-16	0	4.350	4.350	4.360	4.340	4.400	39,557,649	172,351,529	4.3570	3.316	3.316	3.323	3.308	3.354	51,898,273	3.3209	-0.68%
2022-09-15	0	4.380	4.380	4.390	4.380	4.430	16,739,172	73,537,659	4.3931	3.339	3.339	3.346	3.339	3.377	21,961,217	3.3485	-0.45%
2022-09-14	0	4.400	4.400	4.410	4.400	4.470	14,928,694	65,876,971	4.4128	3.354	3.354	3.361	3.354	3.407	19,585,933	3.3635	-1.57%
2022-09-13	0	4.470	4.460	4.470	4.460	4.520	9,368,895	42,022,456	4.4853	3.407	3.399	3.407	3.399	3.445	12,291,668	3.4188	-0.22%
2022-09-09	0	4.480	4.470	4.480	4.400	4.500	14,889,564	66,531,837	4.4684	3.415	3.407	3.415	3.354	3.430	19,534,595	3.4058	1.82%
2022-09-08	0	4.400	4.400	4.410	4.400	4.440	10,289,529	45,397,766	4.4120	3.354	3.354	3.361	3.354	3.384	13,499,508	3.3629	-0.45%
2022-09-07	0	4.420	4.410	4.420	4.400	4.480	12,901,184	57,022,704	4.4200	3.369	3.361	3.369	3.354	3.415	16,925,909	3.3690	-0.45%
2022-09-06	0	4.440	4.440	4.450	4.440	4.500	8,553,295	38,140,694	4.4592	3.384	3.384	3.392	3.384	3.430	11,221,629	3.3989	-0.22%
2022-09-05	0	4.450	4.440	4.450	4.410	4.470	7,604,405	33,781,410	4.4423	3.392	3.384	3.392	3.361	3.407	9,976,718	3.3860	0.23%
2022-09-02	0	4.440	4.440	4.450	4.420	4.470	17,022,609	75,572,935	4.4396	3.384	3.384	3.392	3.369	3.407	22,333,077	3.3839	0.00%
2022-09-01	0	4.440	4.440	4.450	4.430	4.470	16,344,265	72,784,890	4.4532	3.384	3.384	3.392	3.377	3.407	21,443,113	3.3943	-0.89%
2022-08-31	0	4.480	4.470	4.480	4.420	4.510	27,486,306	122,888,074	4.4709	3.415	3.407	3.415	3.369	3.438	36,061,087	3.4078	0.22%
2022-08-30	0	4.470	4.460	4.470	4.420	4.540	27,728,190	123,969,234	4.4709	3.407	3.399	3.407	3.369	3.460	36,378,431	3.4078	-1.32%
2022-08-29	0	4.530	4.530	4.540	4.510	4.570	12,463,006	56,543,022	4.5369	3.453	3.453	3.460	3.438	3.483	16,351,035	3.4581	-1.74%
2022-08-26	0	4.610	4.600	4.610	4.550	4.630	12,599,601	57,841,295	4.5907	3.514	3.506	3.514	3.468	3.529	16,530,243	3.4991	0.66%
2022-08-25	0	4.580	4.570	4.580	4.510	4.610	8,205,130	37,438,750	4.5628	3.491	3.483	3.491	3.438	3.514	10,764,848	3.4779	1.55%
2022-08-24	0	4.510	4.510	4.520	4.500	4.550	14,180,782	64,064,930	4.5177	3.438	3.438	3.445	3.430	3.468	18,604,698	3.4435	-0.44%
2022-08-23	0	4.530	4.520	4.530	4.510	4.620	13,520,405	61,326,673	4.5359	3.453	3.445	3.453	3.438	3.521	17,738,306	3.4573	-1.52%
2022-08-22	0	4.600	4.590	4.600	4.560	4.630	14,125,616	65,029,174	4.6036	3.506	3.499	3.506	3.476	3.529	18,532,322	3.5090	0.22%
2022-08-19	0	4.590	4.590	4.600	4.550	4.620	12,652,885	58,071,562	4.5896	3.499	3.499	3.506	3.468	3.521	16,600,149	3.4983	0.66%
2022-08-18	0	4.560	4.560	4.570	4.560	4.620	14,861,859	68,114,745	4.5832	3.476	3.476	3.483	3.476	3.521	19,498,247	3.4934	-0.87%
2022-08-17	0	4.600	4.600	4.610	4.580	4.650	7,574,122	34,934,969	4.6124	3.506	3.506	3.514	3.491	3.544	9,936,987	3.5156	0.00%
2022-08-16	0	4.600	4.590	4.600	4.590	4.680	14,982,642	69,117,934	4.6132	3.506	3.499	3.506	3.499	3.567	19,656,710	3.5163	-1.08%
2022-08-15	0	4.650	4.640	4.650	4.630	4.690	9,674,889	44,961,364	4.6472	3.544	3.537	3.544	3.529	3.575	12,693,121	3.5422	-1.27%
2022-08-12	0	4.710	4.700	4.710	4.650	4.720	10,068,513	47,269,109	4.6947	3.590	3.582	3.590	3.544	3.598	13,209,542	3.5784	0.64%
2022-08-11	0	4.680	4.680	4.690	4.660	4.710	14,217,463	66,567,509	4.6821	3.567	3.567	3.575	3.552	3.590	18,652,822	3.5688	0.65%
2022-08-10	0	4.650	4.650	4.660	4.650	4.740	12,100,053	56,526,237	4.6716	3.544	3.544	3.552	3.544	3.613	15,874,853	3.5607	-1.48%
2022-08-09	0	4.720	4.720	4.730	4.690	4.750	11,203,778	52,889,831	4.7207	3.598	3.598	3.605	3.575	3.621	14,698,971	3.5982	0.21%
2022-08-08	0	4.710	4.700	4.710	4.690	4.760	10,503,448	49,509,532	4.7136	3.590	3.582	3.590	3.575	3.628	13,780,162	3.5928	0.00%
2022-08-05	0	4.710	4.700	4.710	4.660	4.740	13,362,354	62,790,440	4.6991	3.590	3.582	3.590	3.552	3.613	17,530,948	3.5817	0.43%
2022-08-04	0	4.690	4.680	4.690	4.600	4.690	17,271,985	80,561,776	4.6643	3.575	3.567	3.575	3.506	3.575	22,660,250	3.5552	2.18%
2022-08-03	0	4.590	4.580	4.590	4.570	4.610	13,622,213	62,495,723	4.5878	3.499	3.491	3.499	3.483	3.514	17,871,874	3.4969	-0.22%
2022-08-02	0	4.600	4.600	4.610	4.570	4.630	19,274,928	88,718,578	4.6028	3.506	3.506	3.514	3.483	3.529	25,288,042	3.5083	-0.65%
2022-08-01	0	4.630	4.630	4.640	4.580	4.670	16,922,731	78,408,003	4.6333	3.529	3.529	3.537	3.491	3.560	22,202,040	3.5316	-0.86%
2022-07-29	0	4.670	4.670	4.680	4.620	4.690	15,800,417	73,669,279	4.6625	3.560	3.560	3.567	3.521	3.575	20,729,603	3.5538	0.21%
2022-07-28	0	4.660	4.650	4.660	4.630	4.700	9,572,771	44,640,499	4.6633	3.552	3.544	3.552	3.529	3.582	12,559,146	3.5544	-0.64%
2022-07-27	0	4.690	4.670	4.690	4.650	4.690	11,556,602	54,031,328	4.6754	3.575	3.560	3.575	3.544	3.575	15,161,864	3.5636	0.21%
2022-07-26	0	4.680	4.680	4.700	4.600	4.710	18,022,776	83,929,631	4.6569	3.567	3.567	3.582	3.506	3.590	23,645,262	3.5495	1.30%
2022-07-25	0	4.620	4.620	4.630	4.580	4.650	22,662,104	104,652,526	4.6180	3.521	3.521	3.529	3.491	3.544	29,731,900	3.5199	0.43%
2022-07-22	0	4.600	4.600	4.610	4.580	4.650	22,866,978	105,345,867	4.6069	3.506	3.506	3.514	3.491	3.544	30,000,688	3.5114	-0.65%
2022-07-21	0	4.630	4.620	4.630	4.600	4.690	23,477,036	108,735,390	4.6316	3.529	3.521	3.529	3.506	3.575	30,801,063	3.5302	-0.22%
2022-07-20	0	4.640	4.630	4.640	4.630	4.660	14,987,075	69,612,135	4.6448	3.537	3.529	3.537	3.529	3.552	19,662,526	3.5403	0.87%
2022-07-19	0	4.600	4.600	4.610	4.590	4.630	9,693,039	44,644,781	4.6059	3.506	3.506	3.514	3.499	3.529	12,716,933	3.5107	-0.65%
2022-07-18	0	4.630	4.620	4.630	4.530	4.640	16,284,590	75,103,999	4.6120	3.529	3.521	3.529	3.453	3.537	21,364,821	3.5153	2.21%
2022-07-15	0	4.530	4.530	4.540	4.520	4.600	27,389,913	124,569,667	4.5480	3.453	3.453	3.460	3.445	3.506	35,934,623	3.4666	-1.74%
2022-07-14	0	4.610	4.600	4.610	4.570	4.680	29,049,511	133,735,226	4.6037	3.514	3.506	3.514	3.483	3.567	38,111,958	3.5090	-1.50%
2022-07-13	0	4.680	4.680	4.690	4.670	4.770	28,128,470	132,333,510	4.7046	3.567	3.567	3.575	3.560	3.636	36,903,584	3.5859	-1.68%
2022-07-12	0	4.760	4.760	4.770	4.750	4.840	12,392,710	59,306,821	4.7856	3.628	3.628	3.636	3.621	3.689	16,258,809	3.6477	-0.63%
2022-07-11	0	4.790	4.790	4.800	4.750	4.840	12,027,222	57,611,017	4.7901	3.651	3.651	3.659	3.621	3.689	15,779,301	3.6510	-1.03%
2022-07-08	0	4.840	4.830	4.840	4.800	4.860	12,563,945	60,721,064	4.8330	3.689	3.681	3.689	3.659	3.704	16,483,463	3.6838	0.62%
2022-07-07	0	4.810	4.800	4.810	4.720	4.810	23,565,673	112,678,073	4.7814	3.666	3.659	3.666	3.598	3.666	30,917,352	3.6445	0.42%
2022-07-06	0	4.790	4.790	4.800	4.750	4.870	30,367,767	145,180,202	4.7807	3.651	3.651	3.659	3.621	3.712	39,841,465	3.6439	-1.03%
2022-07-05	0	4.840	4.840	4.850	4.830	4.910	19,324,974	93,911,192	4.8596	3.689	3.689	3.697	3.681	3.742	25,353,701	3.7040	-0.41%
2022-07-04	0	4.860	4.850	4.860	4.800	5.050	46,454,213	226,270,356	4.8708	3.704	3.697	3.704	3.659	3.849	60,946,328	3.7126	-2.88%
2022-06-30	0	5.420	5.410	5.420	5.350	5.440	48,065,801	259,942,185	5.4080	3.814	3.807	3.814	3.765	3.828	68,303,854	3.8057	0.37%
2022-06-29	0	5.400	5.390	5.400	5.300	5.450	51,630,047	278,620,030	5.3965	3.800	3.793	3.800	3.730	3.835	73,368,822	3.7975	1.31%
2022-06-28	0	5.330	5.330	5.340	5.260	5.340	20,812,885	110,674,645	5.3176	3.751	3.751	3.758	3.701	3.758	29,576,127	3.7420	1.14%
2022-06-27	0	5.270	5.270	5.280	5.220	5.290	10,670,201	56,146,290	5.2620	3.709	3.709	3.716	3.673	3.723	15,162,877	3.7029	0.57%
2022-06-24	0	5.240	5.230	5.240	5.220	5.290	13,987,389	73,294,959	5.2401	3.687	3.680	3.687	3.673	3.723	19,876,764	3.6875	-0.19%
2022-06-23	0	5.250	5.250	5.260	5.240	5.300	11,585,787	60,940,020	5.2599	3.694	3.694	3.701	3.687	3.730	16,463,970	3.7014	-0.19%
2022-06-22	0	5.260	5.260	5.270	5.220	5.300	17,092,788	89,910,857	5.2602	3.701	3.701	3.709	3.673	3.730	24,289,688	3.7016	-0.75%
2022-06-21	0	5.300	5.290	5.300	5.170	5.310	17,430,704	91,827,920	5.2682	3.730	3.723	3.730	3.638	3.737	24,769,883	3.7072	1.92%
2022-06-20	0	5.200	5.190	5.200	5.160	5.210	13,288,473	68,985,272	5.1914	3.659	3.652	3.659	3.631	3.666	18,883,570	3.6532	-0.19%
2022-06-17	0	5.210	5.200	5.210	5.160	5.240	27,144,375	141,323,382	5.2064	3.666	3.659	3.666	3.631	3.687	38,573,484	3.6637	0.39%
2022-06-16	0	5.190	5.180	5.190	5.160	5.230	21,539,523	111,857,349	5.1931	3.652	3.645	3.652	3.631	3.680	30,608,715	3.6544	-0.57%
2022-06-15	0	5.220	5.210	5.220	5.150	5.240	14,167,314	73,845,588	5.2124	3.673	3.666	3.673	3.624	3.687	20,132,446	3.6680	0.58%
2022-06-14	0	5.190	5.190	5.200	5.150	5.210	12,718,505	65,907,686	5.1820	3.652	3.652	3.659	3.624	3.666	18,073,618	3.6466	0.00%
2022-06-13	0	5.190	5.170	5.190	5.100	5.190	18,476,804	95,229,119	5.1540	3.652	3.638	3.652	3.589	3.652	26,256,442	3.6269	0.00%
2022-06-10	0	5.190	5.180	5.190	5.130	5.200	21,703,073	112,187,817	5.1692	3.652	3.645	3.652	3.610	3.659	30,841,128	3.6376	0.00%
2022-06-09	0	5.190	5.180	5.190	5.150	5.220	16,197,255	84,083,516	5.1912	3.652	3.645	3.652	3.624	3.673	23,017,091	3.6531	0.19%
2022-06-08	0	5.180	5.180	5.190	5.170	5.260	17,618,031	91,575,234	5.1978	3.645	3.645	3.652	3.638	3.701	25,036,084	3.6577	-1.15%
2022-06-07	0	5.240	5.230	5.240	5.210	5.260	10,315,671	54,016,055	5.2363	3.687	3.680	3.687	3.666	3.701	14,659,073	3.6848	-0.76%
2022-06-06	0	5.280	5.270	5.280	5.200	5.300	23,356,725	122,528,423	5.2460	3.716	3.709	3.716	3.659	3.730	33,191,048	3.6916	-0.19%
2022-06-02	0	5.290	5.280	5.290	5.240	5.330	14,442,715	76,234,617	5.2784	3.723	3.716	3.723	3.687	3.751	20,523,804	3.7144	-0.56%
2022-06-01	0	5.320	5.310	5.320	5.250	5.330	21,938,262	116,120,755	5.2931	3.744	3.737	3.744	3.694	3.751	31,175,343	3.7248	-0.56%
2022-05-31	0	5.350	5.310	5.350	5.240	5.350	54,144,728	288,279,065	5.3242	3.765	3.737	3.765	3.687	3.765	76,942,306	3.7467	1.52%
2022-05-30	0	5.270	5.260	5.270	5.240	5.380	20,262,326	107,185,360	5.2899	3.709	3.701	3.709	3.687	3.786	28,793,756	3.7225	-1.50%
2022-05-27	0	5.350	5.340	5.350	5.260	5.350	11,035,315	58,488,040	5.3001	3.765	3.758	3.765	3.701	3.765	15,681,722	3.7297	1.13%
2022-05-26	0	5.290	5.270	5.290	5.210	5.300	14,813,434	77,801,305	5.2521	3.723	3.709	3.723	3.666	3.730	21,050,614	3.6959	0.38%
2022-05-25	0	5.270	5.270	5.280	5.170	5.320	18,962,996	99,701,695	5.2577	3.709	3.709	3.716	3.638	3.744	26,947,345	3.6999	0.57%
2022-05-24	0	5.240	5.230	5.240	5.210	5.260	9,551,639	50,030,836	5.2379	3.687	3.680	3.687	3.666	3.701	13,573,346	3.6860	0.19%
2022-05-23	0	5.230	5.220	5.230	5.210	5.280	10,718,987	56,124,350	5.2360	3.680	3.673	3.680	3.666	3.716	15,232,205	3.6846	0.00%
2022-05-20	0	5.230	5.230	5.240	5.150	5.240	27,167,440	141,294,907	5.2009	3.680	3.680	3.687	3.624	3.687	38,606,261	3.6599	0.38%
2022-05-19	0	5.210	5.210	5.220	5.050	5.230	25,398,417	131,494,768	5.1773	3.666	3.666	3.673	3.554	3.680	36,092,393	3.6433	0.58%
2022-05-18	0	5.180	5.180	5.190	5.110	5.200	23,226,212	119,655,832	5.1518	3.645	3.645	3.652	3.596	3.659	33,005,583	3.6253	-0.77%
2022-05-17	0	5.220	5.200	5.220	5.160	5.240	16,052,756	83,356,642	5.1927	3.673	3.659	3.673	3.631	3.687	22,811,751	3.6541	1.36%
2022-05-16	0	5.150	5.140	5.150	5.120	5.160	11,946,983	61,419,743	5.1410	3.624	3.617	3.624	3.603	3.631	16,977,247	3.6178	0.59%
2022-05-13	0	5.120	5.120	5.140	5.090	5.150	17,445,889	89,468,096	5.1283	3.603	3.603	3.617	3.582	3.624	24,791,461	3.6088	0.20%
2022-05-12	0	5.110	5.110	5.120	5.100	5.160	14,062,184	72,003,503	5.1204	3.596	3.596	3.603	3.589	3.631	19,983,051	3.6032	-0.78%
2022-05-11	0	5.150	5.150	5.170	5.080	5.170	19,955,635	102,602,834	5.1415	3.624	3.624	3.638	3.575	3.638	28,357,933	3.6181	-0.58%
2022-05-10	0	5.180	5.170	5.180	5.060	5.210	20,363,124	105,209,393	5.1667	3.645	3.638	3.645	3.561	3.666	28,936,995	3.6358	-0.58%
2022-05-06	0	5.210	5.210	5.220	5.180	5.320	20,994,231	109,688,956	5.2247	3.666	3.666	3.673	3.645	3.744	29,833,829	3.6767	-2.80%
2022-05-05	0	5.360	5.350	5.360	5.340	5.510	20,623,129	110,847,802	5.3749	3.772	3.765	3.772	3.758	3.877	29,306,475	3.7824	-1.83%
2022-05-04	0	5.460	5.450	5.460	5.440	5.500	9,176,543	50,134,169	5.4633	3.842	3.835	3.842	3.828	3.870	13,040,316	3.8446	0.18%
2022-05-03	0	5.450	5.430	5.450	5.400	5.540	14,724,261	80,054,696	5.4369	3.835	3.821	3.835	3.800	3.899	20,923,895	3.8260	-0.37%
2022-04-29	0	5.470	5.470	5.480	5.390	5.470	22,671,813	123,365,032	5.4413	3.849	3.849	3.856	3.793	3.849	32,217,755	3.8291	-0.73%
2022-04-28	0	5.510	5.470	5.510	5.340	5.510	26,019,488	142,118,599	5.4620	3.877	3.849	3.877	3.758	3.877	36,974,965	3.8436	2.80%
2022-04-27	0	5.360	5.360	5.380	5.240	5.390	25,320,462	135,583,213	5.3547	3.772	3.772	3.786	3.687	3.793	35,981,615	3.7681	0.00%
2022-04-26	0	5.360	5.350	5.360	5.320	5.460	22,288,031	119,793,288	5.3748	3.772	3.765	3.772	3.744	3.842	31,672,382	3.7823	-2.01%
2022-04-25	0	5.470	5.460	5.470	5.410	5.510	26,225,955	143,635,119	5.4768	3.849	3.842	3.849	3.807	3.877	37,268,365	3.8541	-1.97%
2022-04-22	0	5.580	5.570	5.580	5.520	5.650	19,114,624	106,834,514	5.5892	3.927	3.920	3.927	3.884	3.976	27,162,815	3.9331	-0.18%
2022-04-21	0	5.590	5.590	5.600	5.540	5.650	26,298,296	147,010,986	5.5901	3.934	3.934	3.941	3.899	3.976	37,371,165	3.9338	0.00%
2022-04-20	0	5.590	5.580	5.590	5.550	5.640	17,779,457	99,188,187	5.5788	3.934	3.927	3.934	3.906	3.969	25,265,478	3.9258	-0.89%
2022-04-19	0	5.640	5.640	5.650	5.520	5.660	18,291,417	102,724,292	5.6160	3.969	3.969	3.976	3.884	3.983	25,992,998	3.9520	-0.35%
2022-04-14	0	5.660	5.650	5.660	5.600	5.680	17,882,564	101,002,538	5.6481	3.983	3.976	3.983	3.941	3.997	25,411,998	3.9746	0.53%
2022-04-13	0	5.630	5.630	5.640	5.590	5.670	15,441,761	87,080,536	5.6393	3.962	3.962	3.969	3.934	3.990	21,943,497	3.9684	0.36%
2022-04-12	0	5.610	5.610	5.620	5.600	5.680	18,777,063	105,588,733	5.6233	3.948	3.948	3.955	3.941	3.997	26,683,125	3.9571	-1.06%
2022-04-11	0	5.670	5.660	5.670	5.580	5.680	18,511,786	104,543,861	5.6474	3.990	3.983	3.990	3.927	3.997	26,306,153	3.9741	0.89%
2022-04-08	0	5.620	5.610	5.620	5.580	5.660	17,933,416	100,730,978	5.6169	3.955	3.948	3.955	3.927	3.983	25,484,261	3.9527	0.18%
2022-04-07	0	5.610	5.610	5.620	5.570	5.670	25,942,163	145,875,505	5.6231	3.948	3.948	3.955	3.920	3.990	36,865,082	3.9570	-0.53%
2022-04-06	0	5.640	5.630	5.640	5.610	5.730	22,993,678	130,521,451	5.6764	3.969	3.962	3.969	3.948	4.032	32,675,141	3.9945	-1.23%
2022-04-04	0	5.710	5.700	5.710	5.660	5.740	12,187,743	69,446,331	5.6980	4.018	4.011	4.018	3.983	4.039	17,319,379	4.0097	0.53%
2022-04-01	0	5.680	5.670	5.680	5.580	5.700	22,154,202	125,134,995	5.6484	3.997	3.990	3.997	3.927	4.011	31,482,204	3.9748	1.07%
2022-03-31	0	5.620	5.620	5.630	5.480	5.670	27,587,076	154,954,737	5.6169	3.955	3.955	3.962	3.856	3.990	39,202,584	3.9527	2.37%
2022-03-30	0	5.490	5.490	5.500	5.480	5.560	24,907,396	137,220,190	5.5092	3.863	3.863	3.870	3.856	3.913	35,394,628	3.8769	-0.54%
2022-03-29	0	5.520	5.510	5.520	5.450	5.530	15,869,783	87,333,302	5.5031	3.884	3.877	3.884	3.835	3.891	22,551,738	3.8726	1.28%
2022-03-28	0	5.450	5.450	5.460	5.390	5.480	21,034,385	114,381,965	5.4379	3.835	3.835	3.842	3.793	3.856	29,890,890	3.8266	0.00%
2022-03-25	0	5.450	5.430	5.450	5.300	5.480	26,901,239	146,065,360	5.4297	3.835	3.821	3.835	3.730	3.856	38,227,976	3.8209	2.06%
2022-03-24	0	5.340	5.330	5.340	5.280	5.370	21,628,200	115,190,941	5.3260	3.758	3.751	3.758	3.716	3.779	30,734,730	3.7479	-0.56%
2022-03-23	0	5.370	5.360	5.370	5.330	5.420	14,465,810	77,599,815	5.3644	3.779	3.772	3.779	3.751	3.814	20,556,623	3.7749	-0.37%
2022-03-22	0	5.390	5.380	5.390	5.290	5.390	19,902,347	106,982,031	5.3753	3.793	3.786	3.793	3.723	3.793	28,282,208	3.7827	2.08%
2022-03-21	0	5.280	5.270	5.280	5.250	5.440	23,968,381	127,718,339	5.3286	3.716	3.709	3.716	3.694	3.828	34,060,241	3.7498	-2.22%
2022-03-18	0	5.400	5.400	5.410	5.210	5.410	47,231,954	252,962,789	5.3558	3.800	3.800	3.807	3.666	3.807	67,118,916	3.7689	0.93%
2022-03-17	0	5.350	5.340	5.350	5.100	5.350	35,044,822	184,518,245	5.2652	3.765	3.758	3.765	3.589	3.765	49,800,406	3.7052	4.29%
2022-03-16	0	5.130	5.120	5.130	4.910	5.130	53,037,022	266,950,576	5.0333	3.610	3.603	3.610	3.455	3.610	75,368,202	3.5420	2.81%
2022-03-15	0	4.990	4.980	4.990	4.870	5.180	47,537,876	236,846,038	4.9823	3.511	3.504	3.511	3.427	3.645	67,553,646	3.5060	-4.22%
2022-03-14	0	5.210	5.200	5.210	5.160	5.280	28,791,537	150,006,183	5.2101	3.666	3.659	3.666	3.631	3.716	40,914,182	3.6664	-0.19%
2022-03-11	0	5.220	5.220	5.240	5.100	5.270	21,904,306	114,167,677	5.2121	3.673	3.673	3.687	3.589	3.709	31,127,090	3.6678	0.97%
2022-03-10	0	5.170	5.170	5.180	5.100	5.180	22,072,702	113,792,900	5.1554	3.638	3.638	3.645	3.589	3.645	31,366,389	3.6279	1.57%
2022-03-09	0	5.090	5.090	5.100	5.000	5.160	17,825,027	90,659,159	5.0861	3.582	3.582	3.589	3.519	3.631	25,330,235	3.5791	-0.97%
2022-03-08	0	5.140	5.130	5.140	5.070	5.250	25,645,048	131,642,390	5.1332	3.617	3.610	3.617	3.568	3.694	36,442,867	3.6123	0.19%
2022-03-07	0	5.130	5.130	5.140	5.110	5.300	33,702,047	174,009,839	5.1632	3.610	3.610	3.617	3.596	3.730	47,892,257	3.6334	-3.39%
2022-03-04	0	5.310	5.310	5.320	5.250	5.340	13,676,771	72,487,991	5.3001	3.737	3.737	3.744	3.694	3.758	19,435,360	3.7297	-0.75%
2022-03-03	0	5.350	5.340	5.350	5.260	5.390	18,044,932	96,356,547	5.3398	3.765	3.758	3.765	3.701	3.793	25,642,731	3.7577	1.33%
2022-03-02	0	5.280	5.280	5.290	5.250	5.400	23,950,596	127,191,800	5.3106	3.716	3.716	3.723	3.694	3.800	34,034,968	3.7371	-0.75%
2022-03-01	0	5.320	5.320	5.330	5.280	5.380	21,573,680	114,911,458	5.3265	3.744	3.744	3.751	3.716	3.786	30,657,254	3.7483	-0.75%
2022-02-28	0	5.360	5.350	5.360	5.210	5.380	31,934,793	169,759,398	5.3158	3.772	3.765	3.772	3.666	3.786	45,380,902	3.7408	1.52%
2022-02-25	0	5.280	5.270	5.280	5.230	5.350	23,799,917	125,686,741	5.2810	3.716	3.709	3.716	3.680	3.765	33,820,846	3.7163	-1.12%
2022-02-24	0	5.340	5.340	5.350	5.300	5.490	18,859,719	100,876,729	5.3488	3.758	3.758	3.765	3.730	3.863	26,800,583	3.7640	-2.55%
2022-02-23	0	5.480	5.480	5.490	5.450	5.520	13,343,355	73,186,485	5.4849	3.856	3.856	3.863	3.835	3.884	18,961,560	3.8597	0.37%
2022-02-22	0	5.460	5.460	5.470	5.420	5.540	23,528,515	128,832,109	5.4756	3.842	3.842	3.849	3.814	3.899	33,435,170	3.8532	-1.62%
2022-02-21	0	5.550	5.540	5.550	5.480	5.560	17,506,547	96,916,253	5.5360	3.906	3.899	3.906	3.856	3.913	24,877,659	3.8957	0.73%
2022-02-18	0	5.510	5.500	5.510	5.440	5.520	14,126,946	77,675,900	5.4984	3.877	3.870	3.877	3.828	3.884	20,075,081	3.8693	0.36%
2022-02-17	0	5.490	5.480	5.490	5.440	5.530	13,760,919	75,496,553	5.4863	3.863	3.856	3.863	3.828	3.891	19,554,939	3.8607	0.18%
2022-02-16	0	5.480	5.470	5.480	5.350	5.490	15,701,987	85,595,388	5.4512	3.856	3.849	3.856	3.765	3.863	22,313,291	3.8361	1.86%
2022-02-15	0	5.380	5.370	5.380	5.290	5.540	24,823,056	133,448,116	5.3760	3.786	3.779	3.786	3.723	3.899	35,274,776	3.7831	-2.54%
2022-02-14	0	5.520	5.520	5.530	5.480	5.560	22,226,313	122,574,352	5.5148	3.884	3.884	3.891	3.856	3.913	31,584,678	3.8808	-0.54%
2022-02-11	0	5.550	5.540	5.550	5.500	5.550	18,717,553	103,547,668	5.5321	3.906	3.899	3.906	3.870	3.906	26,598,558	3.8930	0.36%
2022-02-10	0	5.530	5.510	5.530	5.410	5.530	31,222,851	171,331,175	5.4874	3.891	3.877	3.891	3.807	3.891	44,369,198	3.8615	1.65%
2022-02-09	0	5.440	5.430	5.440	5.380	5.440	34,597,622	187,387,040	5.4162	3.828	3.821	3.828	3.786	3.828	49,164,913	3.8114	0.74%
2022-02-08	0	5.400	5.390	5.400	5.340	5.400	19,653,768	105,773,455	5.3818	3.800	3.793	3.800	3.758	3.800	27,928,965	3.7872	0.75%
2022-02-07	0	5.360	5.350	5.360	5.270	5.360	23,064,527	122,798,190	5.3241	3.772	3.765	3.772	3.709	3.772	32,775,821	3.7466	1.32%
2022-02-04	0	5.290	5.290	5.300	5.200	5.290	20,453,397	107,609,529	5.2612	3.723	3.723	3.730	3.659	3.723	29,065,277	3.7023	1.34%
2022-01-31	0	5.220	5.210	5.220	5.170	5.270	10,004,970	52,304,561	5.2279	3.673	3.666	3.673	3.638	3.709	14,217,552	3.6789	0.00%
2022-01-28	0	5.220	5.220	5.230	5.190	5.250	13,586,841	70,877,141	5.2166	3.673	3.673	3.680	3.652	3.694	19,307,565	3.6710	-0.38%
2022-01-27	0	5.240	5.230	5.240	5.190	5.250	23,458,936	122,540,919	5.2236	3.687	3.680	3.687	3.652	3.694	33,336,295	3.6759	-0.76%
2022-01-26	0	5.280	5.270	5.280	5.160	5.290	24,865,712	130,532,268	5.2495	3.716	3.709	3.716	3.631	3.723	35,335,393	3.6941	1.54%
2022-01-25	0	5.200	5.190	5.200	5.130	5.220	14,060,540	72,845,660	5.1809	3.659	3.652	3.659	3.610	3.673	19,980,715	3.6458	-0.76%
2022-01-24	0	5.240	5.220	5.240	5.200	5.280	16,736,887	87,555,964	5.2313	3.687	3.673	3.687	3.659	3.716	23,783,935	3.6813	-0.19%
2022-01-21	0	5.250	5.230	5.250	5.140	5.250	25,434,655	132,360,564	5.2039	3.694	3.680	3.694	3.617	3.694	36,143,889	3.6620	1.55%
2022-01-20	0	5.170	5.160	5.170	5.110	5.220	19,580,879	101,151,691	5.1658	3.638	3.631	3.638	3.596	3.673	27,825,387	3.6352	0.39%
2022-01-19	0	5.150	5.150	5.160	5.110	5.170	19,298,839	99,177,578	5.1390	3.624	3.624	3.631	3.596	3.638	27,424,594	3.6164	0.78%
2022-01-18	0	5.110	5.100	5.110	5.020	5.120	14,749,693	75,141,928	5.0945	3.596	3.589	3.596	3.533	3.603	20,960,035	3.5850	0.99%
2022-01-17	0	5.060	5.050	5.060	5.030	5.100	11,296,663	57,098,109	5.0544	3.561	3.554	3.561	3.540	3.589	16,053,111	3.5568	-0.78%
2022-01-14	0	5.100	5.090	5.100	5.070	5.160	17,799,558	90,872,162	5.1053	3.589	3.582	3.589	3.568	3.631	25,294,042	3.5926	-0.78%
2022-01-13	0	5.140	5.120	5.140	5.030	5.140	27,212,035	138,875,652	5.1035	3.617	3.603	3.617	3.540	3.617	38,669,632	3.5913	2.19%
2022-01-12	0	5.030	5.020	5.030	4.980	5.040	21,785,550	109,297,226	5.0170	3.540	3.533	3.540	3.504	3.547	30,958,332	3.5305	0.20%
2022-01-11	0	5.020	5.010	5.020	4.910	5.030	24,849,695	124,141,884	4.9957	3.533	3.526	3.533	3.455	3.540	35,312,632	3.5155	1.41%
2022-01-10	0	4.950	4.940	4.950	4.910	4.980	16,856,701	83,414,348	4.9484	3.483	3.476	3.483	3.455	3.504	23,954,196	3.4822	1.23%
2022-01-07	0	4.890	4.890	4.900	4.800	4.900	14,792,592	72,017,952	4.8685	3.441	3.441	3.448	3.378	3.448	21,020,997	3.4260	1.45%
2022-01-06	0	4.820	4.820	4.830	4.790	4.870	16,054,070	77,598,542	4.8336	3.392	3.392	3.399	3.371	3.427	22,813,619	3.4014	-0.62%
2022-01-05	0	4.850	4.840	4.850	4.790	4.850	14,278,852	68,933,909	4.8277	3.413	3.406	3.413	3.371	3.413	20,290,947	3.3973	1.04%
2022-01-04	0	4.800	4.790	4.800	4.730	4.810	13,066,020	62,487,701	4.7825	3.378	3.371	3.378	3.329	3.385	18,567,453	3.3654	1.27%
2022-01-03	0	4.740	4.730	4.740	4.710	4.780	5,246,266	24,859,121	4.7384	3.336	3.329	3.336	3.314	3.364	7,455,201	3.3345	0.64%
2021-12-31	0	4.710	4.710	4.720	4.700	4.770	8,677,814	41,095,125	4.7357	3.314	3.314	3.321	3.307	3.357	12,331,598	3.3325	0.43%
2021-12-30	0	4.690	4.690	4.700	4.670	4.770	9,044,037	42,500,228	4.6993	3.300	3.300	3.307	3.286	3.357	12,852,019	3.3069	-1.26%
2021-12-29	0	4.750	4.740	4.750	4.700	4.770	11,777,136	55,880,798	4.7449	3.343	3.336	3.343	3.307	3.357	16,735,886	3.3390	1.06%
2021-12-28	0	4.700	4.690	4.700	4.630	4.700	10,814,401	50,549,133	4.6742	3.307	3.300	3.307	3.258	3.307	15,367,793	3.2893	1.29%
2021-12-24	0	4.640	4.630	4.640	4.620	4.650	3,303,990	15,298,117	4.6302	3.265	3.258	3.265	3.251	3.272	4,695,131	3.2583	0.00%
2021-12-23	0	4.640	4.630	4.640	4.600	4.650	13,538,745	62,651,924	4.6276	3.265	3.258	3.265	3.237	3.272	19,239,219	3.2565	0.65%
2021-12-22	0	4.610	4.600	4.610	4.570	4.610	9,187,988	42,210,791	4.5941	3.244	3.237	3.244	3.216	3.244	13,056,580	3.2329	0.44%
2021-12-21	0	4.590	4.590	4.600	4.590	4.660	13,087,220	60,396,077	4.6149	3.230	3.230	3.237	3.230	3.279	18,597,580	3.2475	-0.86%
2021-12-20	0	4.630	4.620	4.630	4.590	4.660	9,450,147	43,655,870	4.6196	3.258	3.251	3.258	3.230	3.279	13,429,121	3.2508	-0.22%
2021-12-17	0	4.640	4.640	4.650	4.610	4.670	27,617,806	128,159,060	4.6405	3.265	3.265	3.272	3.244	3.286	39,246,253	3.2655	0.00%
2021-12-16	0	4.640	4.640	4.650	4.610	4.660	9,124,284	42,310,269	4.6371	3.265	3.265	3.272	3.244	3.279	12,966,054	3.2632	-0.43%
2021-12-15	0	4.660	4.650	4.660	4.610	4.700	16,042,662	74,656,005	4.6536	3.279	3.272	3.279	3.244	3.307	22,797,407	3.2748	-0.43%
2021-12-14	0	4.680	4.660	4.680	4.610	4.690	24,312,022	113,234,533	4.6576	3.293	3.279	3.293	3.244	3.300	34,548,572	3.2775	1.30%
2021-12-13	0	4.620	4.620	4.630	4.620	4.700	14,708,349	68,390,095	4.6497	3.251	3.251	3.258	3.251	3.307	20,901,283	3.2721	-1.70%
2021-12-10	0	4.700	4.690	4.700	4.660	4.720	8,247,189	38,717,450	4.6946	3.307	3.300	3.307	3.279	3.321	11,719,659	3.3036	0.21%
2021-12-09	0	4.690	4.670	4.690	4.630	4.700	25,175,564	117,428,518	4.6644	3.300	3.286	3.300	3.258	3.307	35,775,708	3.2824	0.86%
2021-12-08	0	4.650	4.640	4.650	4.630	4.720	24,581,484	114,496,173	4.6578	3.272	3.265	3.272	3.258	3.321	34,931,491	3.2777	-1.27%
2021-12-07	0	4.710	4.710	4.720	4.710	4.760	14,319,766	67,658,693	4.7248	3.314	3.314	3.321	3.314	3.350	20,349,088	3.3249	-1.05%
2021-12-06	0	4.760	4.750	4.760	4.680	4.790	23,486,250	111,527,607	4.7486	3.350	3.343	3.350	3.293	3.371	33,375,110	3.3416	0.21%
2021-12-03	0	4.750	4.740	4.750	4.670	4.780	24,871,198	117,974,333	4.7434	3.343	3.336	3.343	3.286	3.364	35,343,189	3.3380	-0.21%
2021-12-02	0	4.760	4.750	4.760	4.670	4.780	28,016,347	132,660,173	4.7351	3.350	3.343	3.350	3.286	3.364	39,812,599	3.3321	1.06%
2021-12-01	0	4.710	4.700	4.710	4.570	4.790	30,855,376	144,915,136	4.6966	3.314	3.307	3.314	3.216	3.371	43,846,998	3.3050	3.74%
2021-11-30	0	4.540	4.540	4.550	4.530	4.740	65,316,493	298,124,895	4.5643	3.195	3.195	3.202	3.188	3.336	92,817,931	3.2119	-2.37%
2021-11-29	0	4.650	4.650	4.660	4.600	4.730	15,116,908	70,261,163	4.6479	3.272	3.272	3.279	3.237	3.329	21,481,865	3.2707	-0.64%
2021-11-26	0	4.680	4.670	4.680	4.650	4.780	14,890,128	69,774,490	4.6860	3.293	3.286	3.293	3.272	3.364	21,159,600	3.2975	-1.68%
2021-11-25	0	4.760	4.750	4.760	4.690	4.780	11,525,319	54,692,534	4.7454	3.350	3.343	3.350	3.300	3.364	16,378,042	3.3394	-0.21%
2021-11-24	0	4.770	4.760	4.770	4.750	4.820	14,317,128	68,340,915	4.7734	3.357	3.350	3.357	3.343	3.392	20,345,339	3.3590	-0.21%
2021-11-23	0	4.780	4.780	4.790	4.770	4.870	25,591,321	123,191,349	4.8138	3.364	3.364	3.371	3.357	3.427	36,366,519	3.3875	-1.24%
2021-11-22	0	4.840	4.840	4.850	4.830	4.880	14,592,798	70,796,563	4.8515	3.406	3.406	3.413	3.399	3.434	20,737,080	3.4140	-0.82%
2021-11-19	0	4.880	4.870	4.880	4.780	4.880	22,843,380	110,529,952	4.8386	3.434	3.427	3.434	3.364	3.434	32,461,560	3.4049	1.88%
2021-11-18	0	4.790	4.780	4.790	4.750	4.800	11,862,012	56,688,770	4.7790	3.371	3.364	3.371	3.343	3.378	16,856,499	3.3630	-0.62%
2021-11-17	0	4.820	4.810	4.820	4.780	4.850	13,271,967	63,825,176	4.8090	3.392	3.385	3.392	3.364	3.413	18,860,114	3.3841	-0.62%
2021-11-16	0	4.850	4.840	4.850	4.790	4.850	15,178,666	73,307,261	4.8296	3.413	3.406	3.413	3.371	3.413	21,569,627	3.3986	0.62%
2021-11-15	0	4.820	4.810	4.820	4.760	4.820	9,839,515	47,157,472	4.7927	3.392	3.385	3.392	3.350	3.392	13,982,432	3.3726	0.42%
2021-11-12	0	4.800	4.790	4.800	4.760	4.830	12,307,049	59,011,501	4.7949	3.378	3.371	3.378	3.350	3.399	17,488,918	3.3742	0.21%
2021-11-11	0	4.790	4.780	4.790	4.700	4.800	15,222,308	72,605,876	4.7697	3.371	3.364	3.371	3.307	3.378	21,631,644	3.3565	1.48%
2021-11-10	0	4.720	4.720	4.730	4.650	4.790	23,245,064	109,134,882	4.6950	3.321	3.321	3.329	3.272	3.371	33,032,373	3.3039	-1.46%
2021-11-09	0	4.790	4.780	4.790	4.720	4.820	13,731,651	65,480,531	4.7686	3.371	3.364	3.371	3.321	3.392	19,513,348	3.3557	0.00%
2021-11-08	0	4.790	4.770	4.790	4.710	4.800	14,809,079	70,607,556	4.7679	3.371	3.357	3.371	3.314	3.378	21,044,425	3.3552	2.13%
2021-11-05	0	4.690	4.680	4.690	4.650	4.710	20,255,135	94,776,880	4.6792	3.300	3.293	3.300	3.272	3.314	28,783,537	3.2927	-1.26%
2021-11-04	0	4.750	4.740	4.750	4.670	4.770	15,071,622	71,185,098	4.7231	3.343	3.336	3.343	3.286	3.357	21,417,512	3.3237	0.64%
2021-11-03	0	4.720	4.700	4.720	4.680	4.740	14,478,294	68,115,760	4.7047	3.321	3.307	3.321	3.293	3.336	20,574,364	3.3107	-0.21%
2021-11-02	0	4.730	4.720	4.730	4.700	4.860	22,539,881	106,934,753	4.7442	3.329	3.321	3.329	3.307	3.420	32,030,273	3.3386	-1.25%
2021-11-01	0	4.790	4.780	4.790	4.660	4.790	35,716,561	169,494,919	4.7456	3.371	3.364	3.371	3.279	3.371	50,754,980	3.3395	3.46%
2021-10-29	0	4.630	4.620	4.630	4.570	4.640	22,002,336	101,583,290	4.6169	3.258	3.251	3.258	3.216	3.265	31,266,395	3.2490	0.00%
2021-10-28	0	4.630	4.620	4.630	4.600	4.700	14,530,122	67,208,040	4.6254	3.258	3.251	3.258	3.237	3.307	20,648,014	3.2549	-0.86%
2021-10-27	0	4.670	4.660	4.670	4.610	4.690	10,106,621	47,112,313	4.6615	3.286	3.279	3.286	3.244	3.300	14,362,003	3.2803	-0.21%
2021-10-26	0	4.680	4.680	4.690	4.660	4.720	12,674,255	59,244,357	4.6744	3.293	3.293	3.300	3.279	3.321	18,010,736	3.2894	-0.64%
2021-10-25	0	4.710	4.700	4.710	4.670	4.720	11,739,575	55,206,353	4.7026	3.314	3.307	3.314	3.286	3.321	16,682,510	3.3092	0.21%
2021-10-22	0	4.700	4.690	4.700	4.670	4.760	10,069,096	47,419,934	4.7095	3.307	3.300	3.307	3.286	3.350	14,308,678	3.3141	-0.21%
2021-10-21	0	4.710	4.700	4.710	4.660	4.730	34,203,945	161,047,596	4.7085	3.314	3.307	3.314	3.279	3.329	48,605,478	3.3134	0.43%
2021-10-20	0	4.690	4.680	4.690	4.640	4.690	11,707,714	54,708,729	4.6729	3.300	3.293	3.300	3.265	3.300	16,637,234	3.2883	0.21%
2021-10-19	0	4.680	4.660	4.680	4.600	4.720	18,175,576	85,078,784	4.6809	3.293	3.279	3.293	3.237	3.321	25,828,382	3.2940	1.08%
2021-10-18	0	4.630	4.630	4.640	4.580	4.650	14,781,647	68,222,271	4.6153	3.258	3.258	3.265	3.223	3.272	21,005,443	3.2478	-0.22%
2021-10-15	0	4.640	4.630	4.640	4.610	4.710	22,046,515	102,213,724	4.6363	3.265	3.258	3.265	3.244	3.314	31,329,176	3.2626	-0.85%
2021-10-12	0	4.680	4.680	4.690	4.650	4.740	26,904,608	126,243,876	4.6923	3.293	3.293	3.300	3.272	3.336	38,232,764	3.3020	-0.64%
2021-10-11	0	4.710	4.700	4.710	4.670	4.730	26,018,848	122,409,894	4.7047	3.314	3.307	3.314	3.286	3.329	36,974,055	3.3107	0.21%
2021-10-08	0	4.700	4.680	4.700	4.660	4.730	25,511,577	119,627,829	4.6892	3.307	3.293	3.307	3.279	3.329	36,253,198	3.2998	-0.21%
2021-10-07	0	4.710	4.700	4.710	4.630	4.740	23,603,351	111,135,083	4.7084	3.314	3.307	3.314	3.258	3.336	33,541,516	3.3134	1.95%
2021-10-06	0	4.620	4.600	4.620	4.550	4.640	14,137,537	65,044,855	4.6009	3.251	3.237	3.251	3.202	3.265	20,090,131	3.2377	0.65%
2021-10-05	0	4.590	4.580	4.590	4.520	4.620	11,784,126	54,038,964	4.5857	3.230	3.223	3.230	3.181	3.251	16,745,819	3.2270	0.66%
2021-10-04	0	4.560	4.550	4.560	4.470	4.600	17,593,797	79,996,393	4.5469	3.209	3.202	3.209	3.146	3.237	25,001,646	3.1996	-1.30%
2021-09-30	0	4.620	4.610	4.620	4.520	4.620	21,047,756	96,454,421	4.5826	3.251	3.244	3.251	3.181	3.251	29,909,891	3.2248	0.43%
2021-09-29	0	4.600	4.590	4.600	4.490	4.610	24,671,708	112,738,083	4.5695	3.237	3.230	3.237	3.160	3.244	35,059,704	3.2156	2.22%
2021-09-28	0	4.500	4.490	4.500	4.430	4.540	23,092,727	104,116,444	4.5086	3.167	3.160	3.167	3.117	3.195	32,815,894	3.1727	1.35%
2021-09-27	0	4.440	4.430	4.440	4.420	4.500	14,053,286	62,601,789	4.4546	3.124	3.117	3.124	3.110	3.167	19,970,407	3.1347	0.23%
2021-09-24	0	4.430	4.420	4.430	4.390	4.540	20,537,317	91,369,734	4.4490	3.117	3.110	3.117	3.089	3.195	29,184,532	3.1308	-1.34%
2021-09-23	0	4.490	4.480	4.490	4.440	4.590	26,023,913	117,327,184	4.5084	3.160	3.153	3.160	3.124	3.230	36,981,253	3.1726	2.05%
2021-09-21	0	4.400	4.400	4.410	4.350	4.450	16,249,961	71,421,690	4.3952	3.096	3.096	3.103	3.061	3.131	23,091,989	3.0929	0.46%
2021-09-20	0	4.380	4.380	4.390	4.370	4.570	27,873,435	122,966,796	4.4116	3.082	3.082	3.089	3.075	3.216	39,609,514	3.1045	-3.74%
2021-09-17	0	4.550	4.540	4.550	4.480	4.600	38,499,247	174,705,693	4.5379	3.202	3.195	3.202	3.153	3.237	54,709,313	3.1933	-0.66%
2021-09-16	0	4.580	4.570	4.580	4.520	4.650	26,195,017	119,559,025	4.5642	3.223	3.216	3.223	3.181	3.272	37,224,400	3.2118	-0.65%
2021-09-15	0	4.610	4.610	4.620	4.580	4.690	19,649,110	90,976,882	4.6301	3.244	3.244	3.251	3.223	3.300	27,922,346	3.2582	-0.22%
2021-09-14	0	4.620	4.610	4.620	4.590	4.720	33,111,686	153,390,887	4.6325	3.251	3.244	3.251	3.230	3.321	47,053,325	3.2599	-1.49%
2021-09-13	0	4.690	4.680	4.690	4.570	4.690	17,594,468	81,836,125	4.6512	3.300	3.293	3.300	3.216	3.300	25,002,599	3.2731	1.08%
2021-09-10	0	4.640	4.630	4.640	4.580	4.690	24,065,754	111,586,875	4.6367	3.265	3.258	3.265	3.223	3.300	34,198,613	3.2629	0.87%
2021-09-09	0	4.600	4.580	4.600	4.550	4.620	17,070,622	78,311,558	4.5875	3.237	3.223	3.237	3.202	3.251	24,258,189	3.2283	0.44%
2021-09-08	0	4.580	4.580	4.590	4.570	4.640	18,693,707	85,859,868	4.5930	3.223	3.223	3.230	3.216	3.265	26,564,672	3.2321	-0.65%
2021-09-07	0	4.610	4.600	4.610	4.530	4.630	25,027,777	114,972,649	4.5938	3.244	3.237	3.244	3.188	3.258	35,565,695	3.2327	0.44%
2021-09-06	0	4.590	4.580	4.590	4.560	4.640	87,986,837	403,114,141	4.5815	3.230	3.223	3.230	3.209	3.265	125,033,598	3.2240	0.22%
2021-09-03	0	4.580	4.580	4.590	4.480	4.590	129,625,803	592,968,552	4.5745	3.223	3.223	3.230	3.153	3.230	184,204,605	3.2191	2.92%
2021-09-02	0	4.450	4.440	4.450	4.430	4.520	36,841,167	163,861,227	4.4478	3.131	3.124	3.131	3.117	3.181	52,353,100	3.1299	-1.55%
2021-09-01	0	4.520	4.510	4.520	4.430	4.530	27,926,967	125,831,572	4.5057	3.181	3.174	3.181	3.117	3.188	39,685,586	3.1707	1.12%
2021-08-31	0	4.470	4.460	4.470	4.380	4.470	43,092,425	191,575,802	4.4457	3.146	3.139	3.146	3.082	3.146	61,236,443	3.1285	0.90%
2021-08-30	0	4.430	4.420	4.430	4.400	4.490	30,580,788	135,562,230	4.4329	3.117	3.110	3.117	3.096	3.160	43,456,795	3.1195	0.68%
2021-08-27	0	4.400	4.390	4.400	4.370	4.430	19,535,782	85,948,513	4.3995	3.096	3.089	3.096	3.075	3.117	27,761,302	3.0960	0.46%
2021-08-26	0	4.380	4.370	4.380	4.360	4.430	24,175,405	106,057,844	4.3870	3.082	3.075	3.082	3.068	3.117	34,354,433	3.0872	-0.23%
2021-08-25	0	4.390	4.380	4.390	4.360	4.410	30,219,736	132,441,233	4.3826	3.089	3.082	3.089	3.068	3.103	42,943,723	3.0841	0.23%
2021-08-24	0	4.380	4.370	4.380	4.360	4.430	33,215,166	145,292,574	4.3743	3.082	3.075	3.082	3.068	3.117	47,200,375	3.0782	0.23%
2021-08-23	0	4.370	4.360	4.370	4.350	4.540	69,763,881	306,112,777	4.3878	3.075	3.068	3.075	3.061	3.195	99,137,886	3.0877	-3.74%
2021-08-20	0	4.540	4.530	4.540	4.510	4.640	14,032,438	63,884,988	4.5527	3.195	3.188	3.195	3.174	3.265	19,940,781	3.2037	0.00%
2021-08-19	0	4.540	4.540	4.550	4.510	4.600	20,820,374	94,545,611	4.5410	3.195	3.195	3.202	3.174	3.237	29,586,770	3.1955	-1.73%
2021-08-18	0	4.620	4.610	4.620	4.580	4.650	22,711,824	104,919,498	4.6196	3.251	3.244	3.251	3.223	3.272	32,274,613	3.2508	0.43%
2021-08-17	0	4.600	4.590	4.600	4.570	4.650	19,648,553	90,368,776	4.5993	3.237	3.230	3.237	3.216	3.272	27,921,555	3.2365	0.00%
2021-08-16	0	4.600	4.590	4.600	4.550	4.630	13,577,679	62,428,242	4.5979	3.237	3.230	3.237	3.202	3.258	19,294,546	3.2355	0.22%
2021-08-13	0	4.590	4.580	4.590	4.540	4.620	10,010,285	45,963,534	4.5916	3.230	3.223	3.230	3.195	3.251	14,225,104	3.2312	-0.22%
2021-08-12	0	4.600	4.600	4.610	4.580	4.650	28,628,759	131,777,679	4.6030	3.237	3.237	3.244	3.223	3.272	40,682,867	3.2391	-0.65%
2021-08-11	0	4.630	4.620	4.630	4.490	4.630	22,379,919	102,890,828	4.5975	3.258	3.251	3.258	3.160	3.258	31,802,959	3.2353	1.76%
2021-08-10	0	4.550	4.550	4.560	4.470	4.560	17,269,385	78,084,938	4.5216	3.202	3.202	3.209	3.146	3.209	24,540,641	3.1819	0.44%
2021-08-09	0	4.530	4.530	4.540	4.460	4.610	25,784,573	117,020,894	4.5384	3.188	3.188	3.195	3.139	3.244	36,641,139	3.1937	1.12%
2021-08-06	0	4.480	4.480	4.490	4.460	4.530	24,564,011	110,327,610	4.4914	3.153	3.153	3.160	3.139	3.188	34,906,661	3.1606	-1.75%
2021-08-05	0	4.560	4.550	4.560	4.540	4.590	12,159,859	55,469,276	4.5617	3.209	3.202	3.209	3.195	3.230	17,279,754	3.2101	-0.87%
2021-08-04	0	4.600	4.590	4.600	4.550	4.630	12,875,198	59,319,909	4.6073	3.237	3.230	3.237	3.202	3.258	18,296,286	3.2422	-0.22%
2021-08-03	0	4.610	4.600	4.610	4.520	4.610	15,153,746	69,338,425	4.5757	3.244	3.237	3.244	3.181	3.244	21,534,214	3.2199	1.10%
2021-08-02	0	4.560	4.550	4.560	4.480	4.600	11,999,296	54,632,770	4.5530	3.209	3.202	3.209	3.153	3.237	17,051,586	3.2040	1.33%
2021-07-30	0	4.500	4.490	4.500	4.480	4.570	26,109,138	117,728,782	4.5091	3.167	3.160	3.167	3.153	3.216	37,102,362	3.1731	-0.44%
2021-07-29	0	4.520	4.510	4.520	4.460	4.540	27,506,577	123,968,680	4.5069	3.181	3.174	3.181	3.139	3.195	39,088,191	3.1715	-0.22%
2021-07-28	0	4.530	4.520	4.530	4.520	4.620	27,512,629	125,530,685	4.5627	3.188	3.181	3.188	3.181	3.251	39,096,791	3.2108	0.67%
2021-07-27	0	4.500	4.490	4.500	4.440	4.600	35,840,809	162,064,334	4.5218	3.167	3.160	3.167	3.124	3.237	50,931,542	3.1820	0.22%
2021-07-26	0	4.490	4.490	4.500	4.460	4.530	18,853,578	84,853,224	4.5006	3.160	3.160	3.167	3.139	3.188	26,791,856	3.1671	-1.32%
2021-07-23	0	4.550	4.540	4.550	4.520	4.570	9,757,044	44,301,449	4.5405	3.202	3.195	3.202	3.181	3.216	13,865,237	3.1951	-0.44%
2021-07-22	0	4.570	4.560	4.570	4.520	4.630	9,469,085	43,325,430	4.5755	3.216	3.209	3.216	3.181	3.258	13,456,033	3.2198	0.88%
2021-07-21	0	4.530	4.520	4.530	4.490	4.560	12,943,516	58,481,025	4.5182	3.188	3.181	3.188	3.160	3.209	18,393,369	3.1795	0.00%
2021-07-20	0	4.530	4.520	4.530	4.500	4.620	26,470,220	120,112,753	4.5377	3.188	3.181	3.188	3.167	3.251	37,615,477	3.1932	-1.74%
2021-07-19	0	4.610	4.600	4.610	4.560	4.650	29,170,617	133,740,093	4.5848	3.244	3.237	3.244	3.209	3.272	41,452,873	3.2263	-1.07%
2021-07-16	0	4.660	4.660	4.670	4.620	4.680	27,954,689	129,916,978	4.6474	3.279	3.279	3.286	3.251	3.293	39,724,980	3.2704	0.43%
2021-07-15	0	4.640	4.640	4.650	4.560	4.710	29,358,799	136,653,602	4.6546	3.265	3.265	3.272	3.209	3.314	41,720,289	3.2755	1.31%
2021-07-14	0	4.580	4.570	4.580	4.570	4.640	15,702,088	72,044,914	4.5882	3.223	3.216	3.223	3.216	3.265	22,313,435	3.2288	-1.08%
2021-07-13	0	4.630	4.630	4.640	4.600	4.670	26,977,502	125,218,980	4.6416	3.258	3.258	3.265	3.237	3.286	38,336,350	3.2663	-0.64%
2021-07-12	0	4.660	4.650	4.660	4.640	4.700	17,353,240	80,859,042	4.6596	3.279	3.272	3.279	3.265	3.307	24,659,803	3.2790	0.87%
2021-07-09	0	4.620	4.620	4.630	4.620	4.670	38,583,413	178,952,563	4.6381	3.251	3.251	3.258	3.251	3.286	54,828,917	3.2638	-0.86%
2021-07-08	0	4.660	4.660	4.670	4.660	4.740	31,733,539	149,018,898	4.6959	3.279	3.279	3.286	3.279	3.336	45,094,911	3.3046	-1.27%
2021-07-07	0	4.720	4.720	4.730	4.720	4.830	30,908,680	146,746,271	4.7477	3.321	3.321	3.329	3.321	3.399	43,922,746	3.3410	-1.87%
2021-07-06	0	4.810	4.800	4.810	4.760	4.850	31,506,704	150,990,692	4.7923	3.385	3.378	3.385	3.350	3.413	44,772,567	3.3724	0.63%
2021-07-05	0	4.780	4.770	4.780	4.750	4.820	32,462,699	155,381,776	4.7865	3.364	3.357	3.364	3.343	3.392	46,131,083	3.3683	-1.23%
2021-07-02	0	5.220	5.210	5.220	5.190	5.240	54,520,023	284,115,461	5.2112	3.406	3.399	3.406	3.386	3.419	83,567,511	3.3998	0.00%
2021-06-30	0	5.220	5.210	5.220	5.190	5.260	33,972,910	177,798,510	5.2335	3.406	3.399	3.406	3.386	3.432	52,073,190	3.4144	0.38%
2021-06-29	0	5.200	5.200	5.210	5.190	5.260	43,184,108	225,038,189	5.2111	3.393	3.393	3.399	3.386	3.432	66,191,983	3.3998	-0.76%
2021-06-28	0	5.240	5.220	5.240	5.160	5.250	24,820,562	129,832,583	5.2308	3.419	3.406	3.419	3.366	3.425	38,044,602	3.4126	0.58%
2021-06-25	0	5.210	5.200	5.210	5.140	5.210	20,757,505	107,842,998	5.1954	3.399	3.393	3.399	3.353	3.399	31,816,807	3.3895	0.58%
2021-06-24	0	5.180	5.180	5.200	5.130	5.220	26,009,711	135,210,790	5.1985	3.379	3.379	3.393	3.347	3.406	39,867,313	3.3915	0.00%
2021-06-23	0	5.180	5.170	5.180	5.110	5.190	26,297,906	135,744,545	5.1618	3.379	3.373	3.379	3.334	3.386	40,309,054	3.3676	0.78%
2021-06-22	0	5.140	5.140	5.150	5.120	5.170	23,275,832	119,845,239	5.1489	3.353	3.353	3.360	3.340	3.373	35,676,862	3.3592	-0.19%
2021-06-21	0	5.150	5.150	5.160	5.060	5.150	32,105,687	164,304,771	5.1176	3.360	3.360	3.366	3.301	3.360	49,211,138	3.3388	0.98%
2021-06-18	0	5.100	5.090	5.100	5.090	5.160	56,292,670	287,978,740	5.1157	3.327	3.321	3.327	3.321	3.366	86,284,599	3.3375	-1.16%
2021-06-17	0	5.160	5.150	5.160	5.100	5.160	25,911,960	132,792,334	5.1248	3.366	3.360	3.366	3.327	3.366	39,717,481	3.3434	0.58%
2021-06-16	0	5.130	5.120	5.130	5.120	5.170	24,890,796	127,914,976	5.1390	3.347	3.340	3.347	3.340	3.373	38,152,256	3.3528	0.00%
2021-06-15	0	5.130	5.130	5.140	5.110	5.200	18,813,164	96,747,488	5.1425	3.347	3.347	3.353	3.334	3.393	28,836,549	3.3550	-1.72%
2021-06-11	0	5.220	5.210	5.220	5.160	5.220	23,718,227	123,250,004	5.1964	3.406	3.399	3.406	3.366	3.406	36,354,959	3.3902	0.58%
2021-06-10	0	5.190	5.190	5.200	5.180	5.240	25,926,012	134,944,844	5.2050	3.386	3.386	3.393	3.379	3.419	39,739,020	3.3958	-0.57%
2021-06-09	0	5.220	5.210	5.220	5.180	5.220	15,292,808	79,581,651	5.2039	3.406	3.399	3.406	3.379	3.406	23,440,597	3.3950	0.38%
2021-06-08	0	5.200	5.200	5.210	5.180	5.240	13,570,629	70,578,138	5.2008	3.393	3.393	3.399	3.379	3.419	20,800,866	3.3930	-0.19%
2021-06-07	0	5.210	5.200	5.210	5.190	5.250	21,552,654	112,653,257	5.2269	3.399	3.393	3.399	3.386	3.425	33,035,600	3.4101	-0.76%
2021-06-04	0	5.250	5.240	5.250	5.150	5.250	33,232,814	173,432,345	5.2187	3.425	3.419	3.425	3.360	3.425	50,938,782	3.4047	0.96%
2021-06-03	0	5.200	5.190	5.200	5.160	5.250	20,286,202	105,392,421	5.1953	3.393	3.386	3.393	3.366	3.425	31,094,400	3.3894	-0.57%
2021-06-02	0	5.230	5.220	5.230	5.180	5.240	33,331,344	173,720,007	5.2119	3.412	3.406	3.412	3.379	3.419	51,089,807	3.4003	0.19%
2021-06-01	0	5.220	5.220	5.230	5.110	5.230	12,645,193	65,694,970	5.1953	3.406	3.406	3.412	3.334	3.412	19,382,371	3.3894	-0.19%
2021-05-31	0	5.230	5.230	5.240	5.190	5.250	14,915,607	77,869,525	5.2207	3.412	3.412	3.419	3.386	3.425	22,862,429	3.4060	-0.19%
2021-05-28	0	5.240	5.230	5.240	5.210	5.260	32,779,049	171,503,432	5.2321	3.419	3.412	3.419	3.399	3.432	50,243,257	3.4135	1.35%
2021-05-27	0	5.170	5.170	5.190	5.150	5.230	43,350,455	224,784,731	5.1853	3.373	3.373	3.386	3.360	3.412	66,446,957	3.3829	-0.39%
2021-05-26	0	5.190	5.180	5.190	5.140	5.220	29,782,918	154,429,294	5.1852	3.386	3.379	3.386	3.353	3.406	45,650,830	3.3828	0.58%
2021-05-25	0	5.160	5.150	5.160	5.120	5.160	26,740,265	137,649,033	5.1476	3.366	3.360	3.366	3.340	3.366	40,987,096	3.3584	0.39%
2021-05-24	0	5.140	5.130	5.140	5.070	5.140	32,750,085	167,700,411	5.1206	3.353	3.347	3.353	3.308	3.353	50,198,862	3.3407	1.78%
2021-05-21	0	5.050	5.050	5.060	5.050	5.120	26,755,399	135,545,353	5.0661	3.295	3.295	3.301	3.295	3.340	41,010,293	3.3052	-1.17%
2021-05-20	0	5.110	5.100	5.110	5.050	5.120	27,184,151	138,465,417	5.0936	3.334	3.327	3.334	3.295	3.340	41,667,478	3.3231	-0.58%
2021-05-18	0	5.140	5.130	5.140	5.100	5.170	25,120,003	129,271,554	5.1462	3.353	3.347	3.353	3.327	3.373	38,503,581	3.3574	1.18%
2021-05-17	0	5.080	5.070	5.080	5.060	5.110	19,965,718	101,449,149	5.0812	3.314	3.308	3.314	3.301	3.334	30,603,167	3.3150	-0.59%
2021-05-14	0	5.110	5.100	5.110	5.050	5.110	27,574,942	140,479,823	5.0945	3.334	3.327	3.334	3.295	3.334	42,266,476	3.3237	1.39%
2021-05-13	0	5.040	5.040	5.050	5.020	5.120	20,134,158	101,845,512	5.0583	3.288	3.288	3.295	3.275	3.340	30,861,349	3.3001	-0.98%
2021-05-12	0	5.090	5.080	5.090	5.060	5.120	20,582,157	104,690,730	5.0865	3.321	3.314	3.321	3.301	3.340	31,548,036	3.3185	0.00%
2021-05-11	0	5.090	5.080	5.090	5.080	5.130	35,852,404	183,006,027	5.1044	3.321	3.314	3.321	3.314	3.347	54,954,052	3.3302	-0.97%
2021-05-10	0	5.140	5.130	5.140	5.120	5.170	22,762,737	117,137,721	5.1460	3.353	3.347	3.353	3.340	3.373	34,890,398	3.3573	0.00%
2021-05-07	0	5.140	5.130	5.140	5.060	5.140	41,469,880	211,752,631	5.1062	3.353	3.347	3.353	3.301	3.353	63,564,439	3.3313	1.58%
2021-05-06	0	5.060	5.060	5.070	5.040	5.090	31,824,141	161,196,543	5.0652	3.301	3.301	3.308	3.288	3.321	48,779,588	3.3046	-0.20%
2021-05-05	0	5.070	5.060	5.070	4.930	5.090	32,388,316	163,389,725	5.0447	3.308	3.301	3.308	3.216	3.321	49,644,347	3.2912	3.26%
2021-05-04	0	4.910	4.910	4.920	4.900	4.950	22,001,402	108,115,327	4.9140	3.203	3.203	3.210	3.197	3.229	33,723,434	3.2059	-0.41%
2021-05-03	0	4.930	4.930	4.940	4.910	5.010	28,194,796	139,409,311	4.9445	3.216	3.216	3.223	3.203	3.269	43,216,580	3.2258	-0.80%
2021-04-30	0	4.970	4.970	4.980	4.970	5.080	35,078,906	175,025,050	4.9895	3.242	3.242	3.249	3.242	3.314	53,768,445	3.2552	-2.36%
2021-04-29	0	5.090	5.080	5.090	5.020	5.100	19,095,405	96,793,473	5.0689	3.321	3.314	3.321	3.275	3.327	29,269,164	3.3070	1.19%
2021-04-28	0	5.030	5.020	5.030	4.980	5.040	16,451,812	82,625,500	5.0223	3.282	3.275	3.282	3.249	3.288	25,217,102	3.2766	0.00%
2021-04-27	0	5.030	5.010	5.030	4.980	5.030	17,775,137	88,993,704	5.0066	3.282	3.269	3.282	3.249	3.282	27,245,476	3.2664	0.00%
2021-04-26	0	5.030	5.020	5.030	5.000	5.070	20,961,646	105,256,524	5.0214	3.282	3.275	3.282	3.262	3.308	32,129,711	3.2760	-1.18%
2021-04-23	0	5.090	5.080	5.090	5.010	5.090	21,748,100	109,819,235	5.0496	3.321	3.314	3.321	3.269	3.321	33,335,176	3.2944	0.39%
2021-04-22	0	5.070	5.050	5.070	5.000	5.080	22,421,233	113,172,350	5.0476	3.308	3.295	3.308	3.262	3.314	34,366,945	3.2931	0.60%
2021-04-21	0	5.040	5.040	5.050	5.030	5.100	28,650,319	144,920,131	5.0582	3.288	3.288	3.295	3.282	3.327	43,914,799	3.3000	-0.98%
2021-04-20	0	5.090	5.090	5.100	5.010	5.090	22,089,100	111,856,489	5.0639	3.321	3.321	3.327	3.269	3.321	33,857,856	3.3037	1.19%
2021-04-19	0	5.030	5.020	5.030	4.970	5.030	22,966,070	115,202,361	5.0162	3.282	3.275	3.282	3.242	3.282	35,202,063	3.2726	0.40%
2021-04-16	0	5.010	5.000	5.010	4.920	5.010	23,030,750	114,681,257	4.9795	3.269	3.262	3.269	3.210	3.269	35,301,204	3.2487	0.60%
2021-04-15	0	4.980	4.960	4.980	4.920	5.000	25,418,947	125,862,073	4.9515	3.249	3.236	3.249	3.210	3.262	38,961,798	3.2304	-0.40%
2021-04-14	0	5.000	5.000	5.010	4.960	5.020	16,090,005	80,253,240	4.9878	3.262	3.262	3.269	3.236	3.275	24,662,529	3.2541	0.20%
2021-04-13	0	4.990	4.970	4.990	4.960	5.030	25,338,426	126,346,369	4.9864	3.256	3.242	3.256	3.236	3.282	38,838,377	3.2531	0.81%
2021-04-12	0	4.950	4.940	4.950	4.920	4.970	21,075,441	104,377,658	4.9526	3.229	3.223	3.229	3.210	3.242	32,304,134	3.2311	-0.20%
2021-04-09	0	4.960	4.940	4.960	4.890	4.960	24,140,606	118,915,742	4.9260	3.236	3.223	3.236	3.190	3.236	37,002,375	3.2137	0.81%
2021-04-08	0	4.920	4.920	4.930	4.880	4.950	33,687,602	165,728,582	4.9196	3.210	3.210	3.216	3.184	3.229	51,635,874	3.2096	-0.61%
2021-04-07	0	4.950	4.940	4.950	4.890	4.950	26,437,527	130,063,566	4.9197	3.229	3.223	3.229	3.190	3.229	40,523,063	3.2096	0.00%
2021-04-01	0	4.950	4.940	4.950	4.900	4.970	35,238,834	173,736,697	4.9303	3.229	3.223	3.229	3.197	3.242	54,013,580	3.2165	0.00%
2021-03-31	0	4.950	4.930	4.950	4.860	4.970	47,212,929	232,673,802	4.9282	3.229	3.216	3.229	3.171	3.242	72,367,302	3.2152	0.41%
2021-03-30	0	4.930	4.920	4.930	4.860	4.940	33,598,323	164,909,338	4.9083	3.216	3.210	3.216	3.171	3.223	51,499,029	3.2022	0.20%
2021-03-29	0	4.920	4.910	4.920	4.700	4.920	67,508,887	327,645,319	4.8534	3.210	3.203	3.210	3.066	3.210	103,476,656	3.1664	5.81%
2021-03-26	0	4.650	4.630	4.650	4.570	4.650	24,497,222	113,019,129	4.6135	3.034	3.021	3.034	2.981	3.034	37,548,991	3.0099	0.87%
2021-03-25	0	4.610	4.600	4.610	4.550	4.670	27,396,112	125,793,711	4.5917	3.008	3.001	3.008	2.968	3.047	41,992,368	2.9956	0.44%
2021-03-24	0	4.590	4.580	4.590	4.580	4.680	35,365,765	163,085,466	4.6114	2.995	2.988	2.995	2.988	3.053	54,208,138	3.0085	-0.65%
2021-03-23	0	4.620	4.620	4.630	4.610	4.700	27,399,577	127,173,976	4.6415	3.014	3.014	3.021	3.008	3.066	41,997,680	3.0281	-1.91%
2021-03-22	0	4.710	4.700	4.710	4.560	4.710	39,074,769	182,706,161	4.6758	3.073	3.066	3.073	2.975	3.073	59,893,247	3.0505	3.06%
2021-03-19	0	4.570	4.560	4.570	4.550	4.620	45,314,128	207,559,914	4.5805	2.981	2.975	2.981	2.968	3.014	69,456,847	2.9883	-0.87%
2021-03-18	0	4.610	4.610	4.620	4.600	4.660	16,806,148	77,619,672	4.6185	3.008	3.008	3.014	3.001	3.040	25,760,223	3.0132	-0.22%
2021-03-17	0	4.620	4.620	4.630	4.600	4.660	13,949,233	64,408,334	4.6173	3.014	3.014	3.021	3.001	3.040	21,381,185	3.0124	0.22%
2021-03-16	0	4.610	4.610	4.630	4.610	4.680	26,641,412	123,500,550	4.6357	3.008	3.008	3.021	3.008	3.053	40,835,575	3.0243	-0.22%
2021-03-15	0	4.620	4.620	4.630	4.560	4.650	26,993,808	124,760,382	4.6218	3.014	3.014	3.021	2.975	3.034	41,375,723	3.0153	1.09%
2021-03-12	0	4.570	4.560	4.570	4.550	4.630	31,491,408	144,390,168	4.5851	2.981	2.975	2.981	2.968	3.021	48,269,580	2.9913	-0.65%
2021-03-11	0	4.600	4.590	4.600	4.570	4.640	28,746,959	132,418,441	4.6063	3.001	2.995	3.001	2.981	3.027	44,062,927	3.0052	0.66%
2021-03-10	0	4.570	4.560	4.570	4.470	4.570	33,097,879	149,986,482	4.5316	2.981	2.975	2.981	2.916	2.981	50,731,955	2.9564	0.22%
2021-03-09	0	4.560	4.550	4.560	4.510	4.680	59,629,651	273,065,721	4.5794	2.975	2.968	2.975	2.942	3.053	91,399,476	2.9876	-0.44%
2021-03-08	0	4.580	4.570	4.580	4.520	4.610	44,898,395	205,423,279	4.5753	2.988	2.981	2.988	2.949	3.008	68,819,617	2.9850	0.66%
2021-03-05	0	4.550	4.540	4.550	4.420	4.580	46,062,164	208,703,144	4.5309	2.968	2.962	2.968	2.884	2.988	70,603,426	2.9560	1.79%
2021-03-04	0	4.470	4.470	4.480	4.450	4.510	28,864,395	129,233,049	4.4772	2.916	2.916	2.923	2.903	2.942	44,242,932	2.9210	-0.89%
2021-03-03	0	4.510	4.510	4.520	4.370	4.540	38,571,081	172,882,660	4.4822	2.942	2.942	2.949	2.851	2.962	59,121,201	2.9242	2.97%
2021-03-02	0	4.380	4.370	4.380	4.330	4.400	32,530,761	142,112,016	4.3685	2.858	2.851	2.858	2.825	2.871	49,862,685	2.8501	-0.23%
2021-03-01	0	4.390	4.390	4.400	4.390	4.460	26,260,050	115,820,728	4.4105	2.864	2.864	2.871	2.864	2.910	40,251,029	2.8775	0.23%
2021-02-26	0	4.380	4.380	4.420	4.380	4.550	50,572,003	224,465,470	4.4385	2.858	2.858	2.884	2.858	2.968	77,516,042	2.8957	-3.74%
2021-02-25	0	4.550	4.540	4.550	4.480	4.560	41,035,557	186,149,608	4.5363	2.968	2.962	2.968	2.923	2.975	62,898,715	2.9595	0.89%
2021-02-24	0	4.510	4.500	4.510	4.490	4.570	46,853,201	212,146,015	4.5279	2.942	2.936	2.942	2.929	2.981	71,815,916	2.9540	0.00%
2021-02-23	0	4.510	4.510	4.530	4.450	4.570	41,125,776	186,377,521	4.5319	2.942	2.942	2.955	2.903	2.981	63,037,001	2.9566	1.12%
2021-02-22	0	4.460	4.460	4.470	4.460	4.510	29,492,026	132,112,302	4.4796	2.910	2.910	2.916	2.910	2.942	45,204,955	2.9225	0.00%
2021-02-19	0	4.460	4.460	4.470	4.440	4.490	32,171,819	143,504,878	4.4606	2.910	2.910	2.916	2.897	2.929	49,312,504	2.9101	-0.45%
2021-02-18	0	4.480	4.470	4.480	4.420	4.560	35,977,004	161,451,765	4.4876	2.923	2.916	2.923	2.884	2.975	55,145,037	2.9278	-1.54%
2021-02-17	0	4.550	4.540	4.550	4.430	4.560	65,652,360	297,051,906	4.5246	2.968	2.962	2.968	2.890	2.975	100,630,998	2.9519	2.25%
2021-02-16	0	4.450	4.450	4.460	4.340	4.470	36,474,680	161,671,266	4.4324	2.903	2.903	2.910	2.831	2.916	55,907,868	2.8917	2.77%
2021-02-11	0	4.330	4.330	4.350	4.260	4.360	11,518,796	49,726,639	4.3170	2.825	2.825	2.838	2.779	2.844	17,655,846	2.8164	0.46%
2021-02-10	0	4.310	4.300	4.310	4.210	4.380	31,352,164	135,442,376	4.3200	2.812	2.805	2.812	2.747	2.858	48,056,148	2.8184	2.62%
2021-02-09	0	4.200	4.190	4.200	4.170	4.240	25,503,143	106,962,474	4.1941	2.740	2.734	2.740	2.721	2.766	39,090,853	2.7363	-0.94%
2021-02-08	0	4.240	4.240	4.250	4.230	4.290	17,973,106	76,426,478	4.2523	2.766	2.766	2.773	2.760	2.799	27,548,920	2.7742	0.00%
2021-02-05	0	4.240	4.240	4.250	4.190	4.290	23,467,025	99,556,798	4.2424	2.766	2.766	2.773	2.734	2.799	35,969,920	2.7678	0.71%
2021-02-04	0	4.210	4.210	4.220	4.200	4.290	30,857,438	130,625,680	4.2332	2.747	2.747	2.753	2.740	2.799	47,297,839	2.7618	-0.47%
2021-02-03	0	4.230	4.220	4.230	4.170	4.250	20,042,544	84,441,309	4.2131	2.760	2.753	2.760	2.721	2.773	30,720,925	2.7487	0.24%
2021-02-02	0	4.220	4.220	4.230	4.220	4.300	26,581,358	113,026,791	4.2521	2.753	2.753	2.760	2.753	2.805	40,743,525	2.7741	-0.47%
2021-02-01	0	4.240	4.240	4.250	4.160	4.270	26,918,670	113,456,317	4.2148	2.766	2.766	2.773	2.714	2.786	41,260,552	2.7498	0.95%
2021-01-29	0	4.200	4.190	4.200	4.200	4.330	39,662,292	167,789,291	4.2304	2.740	2.734	2.740	2.740	2.825	60,793,794	2.7600	-1.87%
2021-01-28	0	4.280	4.280	4.290	4.280	4.330	25,432,110	109,141,991	4.2915	2.792	2.792	2.799	2.792	2.825	38,981,974	2.7998	-0.93%
2021-01-27	0	4.320	4.320	4.340	4.310	4.400	24,016,212	104,384,892	4.3464	2.818	2.818	2.831	2.812	2.871	36,811,706	2.8356	0.23%
2021-01-26	0	4.310	4.310	4.320	4.310	4.380	21,504,054	93,046,639	4.3269	2.812	2.812	2.818	2.812	2.858	32,961,106	2.8229	-0.92%
2021-01-25	0	4.350	4.350	4.370	4.260	4.380	32,397,619	140,586,356	4.3394	2.838	2.838	2.851	2.779	2.858	49,658,607	2.8311	-0.46%
2021-01-22	0	4.370	4.360	4.370	4.340	4.520	45,008,460	199,246,855	4.4269	2.851	2.844	2.851	2.831	2.949	68,988,323	2.8881	-2.46%
2021-01-21	0	4.480	4.480	4.500	4.470	4.520	28,924,883	130,167,079	4.5002	2.923	2.923	2.936	2.916	2.949	44,335,647	2.9359	0.45%
2021-01-20	0	4.460	4.450	4.460	4.420	4.480	31,741,440	141,321,093	4.4523	2.910	2.903	2.910	2.884	2.923	48,652,825	2.9047	0.45%
2021-01-19	0	4.440	4.430	4.440	4.350	4.450	53,622,354	237,078,435	4.4213	2.897	2.890	2.897	2.838	2.903	82,191,577	2.8845	1.83%
2021-01-18	0	4.360	4.350	4.360	4.320	4.400	20,177,550	87,746,927	4.3487	2.844	2.838	2.844	2.818	2.871	30,927,860	2.8371	0.00%
2021-01-15	0	4.360	4.360	4.370	4.280	4.420	33,529,721	146,608,244	4.3725	2.844	2.844	2.851	2.792	2.884	51,393,876	2.8526	1.16%
2021-01-14	0	4.310	4.310	4.320	4.260	4.320	23,142,460	99,451,936	4.2974	2.812	2.812	2.818	2.779	2.818	35,472,431	2.8036	0.47%
2021-01-13	0	4.290	4.280	4.290	4.270	4.330	25,987,540	111,566,751	4.2931	2.799	2.792	2.799	2.786	2.825	39,833,329	2.8008	0.23%
2021-01-12	0	4.280	4.270	4.280	4.230	4.300	19,362,436	82,682,732	4.2703	2.792	2.786	2.792	2.760	2.805	29,678,465	2.7860	0.00%
2021-01-11	0	4.280	4.270	4.280	4.160	4.280	36,774,702	156,196,977	4.2474	2.792	2.786	2.792	2.714	2.792	56,367,737	2.7710	2.88%
2021-01-08	0	4.160	4.160	4.180	4.110	4.210	37,430,366	156,132,321	4.1713	2.714	2.714	2.727	2.681	2.747	57,372,729	2.7214	-0.95%
2021-01-07	0	4.200	4.180	4.200	4.160	4.250	30,050,423	125,762,378	4.1850	2.740	2.727	2.740	2.714	2.773	46,060,858	2.7304	0.72%
2021-01-06	0	4.170	4.160	4.170	4.050	4.180	20,629,702	85,040,453	4.1222	2.721	2.714	2.721	2.642	2.727	31,620,912	2.6894	1.46%
2021-01-05	0	4.110	4.100	4.110	4.040	4.120	19,805,672	81,090,431	4.0943	2.681	2.675	2.681	2.636	2.688	30,357,851	2.6712	0.74%
2021-01-04	0	4.080	4.070	4.080	4.030	4.100	14,020,169	56,998,480	4.0655	2.662	2.655	2.662	2.629	2.675	21,489,914	2.6523	-0.49%
2020-12-31	0	4.100	4.090	4.100	4.050	4.130	30,100,325	122,828,362	4.0806	2.675	2.668	2.675	2.642	2.694	46,137,347	2.6622	-0.49%
2020-12-30	0	4.120	4.110	4.120	4.000	4.170	45,902,352	186,768,062	4.0688	2.688	2.681	2.688	2.610	2.721	70,358,468	2.6545	-0.96%
2020-12-29	0	4.160	4.150	4.160	4.090	4.190	27,928,376	115,408,250	4.1323	2.714	2.707	2.714	2.668	2.734	42,808,215	2.6959	0.00%
2020-12-28	0	4.160	4.150	4.160	4.080	4.180	13,660,024	56,622,457	4.1451	2.714	2.707	2.714	2.662	2.727	20,937,889	2.7043	2.46%
2020-12-24	0	4.060	4.060	4.070	4.010	4.090	8,054,632	32,692,062	4.0588	2.649	2.649	2.655	2.616	2.668	12,346,025	2.6480	1.25%
2020-12-23	0	4.010	4.000	4.010	4.000	4.070	18,551,924	74,595,019	4.0209	2.616	2.610	2.616	2.610	2.655	28,436,124	2.6232	-1.47%
2020-12-22	0	4.070	4.060	4.070	4.050	4.100	10,957,394	44,593,589	4.0697	2.655	2.649	2.655	2.642	2.675	16,795,337	2.6551	-0.25%
2020-12-21	0	4.080	4.080	4.090	4.040	4.150	18,365,490	75,021,773	4.0849	2.662	2.662	2.668	2.636	2.707	28,150,360	2.6650	-1.21%
2020-12-18	0	4.130	4.130	4.140	4.130	4.210	34,593,523	143,228,899	4.1403	2.694	2.694	2.701	2.694	2.747	53,024,457	2.7012	-1.20%
2020-12-17	0	4.180	4.170	4.180	4.130	4.200	18,342,072	76,510,150	4.1713	2.727	2.721	2.727	2.694	2.740	28,114,465	2.7214	-0.24%
2020-12-16	0	4.190	4.180	4.190	4.160	4.230	13,248,795	55,458,174	4.1859	2.734	2.727	2.734	2.714	2.760	20,307,563	2.7309	0.96%
2020-12-15	0	4.150	4.150	4.160	4.100	4.190	15,634,064	64,713,651	4.1393	2.707	2.707	2.714	2.675	2.734	23,963,670	2.7005	0.00%
2020-12-14	0	4.150	4.150	4.160	4.150	4.230	23,526,939	98,385,201	4.1818	2.707	2.707	2.714	2.707	2.760	36,061,755	2.7282	-0.95%
2020-12-11	0	4.190	4.170	4.190	4.120	4.190	24,479,582	102,002,151	4.1668	2.734	2.721	2.734	2.688	2.734	37,521,953	2.7185	1.95%
2020-12-10	0	4.110	4.110	4.120	4.110	4.210	19,577,429	81,098,523	4.1425	2.681	2.681	2.688	2.681	2.747	30,008,003	2.7026	-2.84%
2020-12-09	0	4.230	4.220	4.230	4.130	4.230	23,607,171	99,332,157	4.2077	2.760	2.753	2.760	2.694	2.760	36,184,734	2.7451	2.17%
2020-12-08	0	4.140	4.130	4.140	4.100	4.220	31,962,902	132,433,985	4.1434	2.701	2.694	2.701	2.675	2.753	48,992,279	2.7032	-0.96%
2020-12-07	0	4.180	4.180	4.200	4.170	4.320	26,875,319	113,149,311	4.2102	2.727	2.727	2.740	2.721	2.818	41,194,104	2.7467	-1.88%
2020-12-04	0	4.260	4.250	4.260	4.230	4.280	40,000,485	170,339,675	4.2584	2.779	2.773	2.779	2.760	2.792	61,312,171	2.7782	0.71%
2020-12-03	0	4.230	4.230	4.240	4.210	4.310	34,985,289	148,610,530	4.2478	2.760	2.760	2.766	2.747	2.812	53,624,950	2.7713	-1.63%
2020-12-02	0	4.300	4.300	4.310	4.300	4.390	23,013,543	99,360,103	4.3175	2.805	2.805	2.812	2.805	2.864	35,274,829	2.8167	-0.69%
2020-12-01	0	4.330	4.320	4.330	4.240	4.370	26,074,918	112,767,953	4.3248	2.825	2.818	2.825	2.766	2.851	39,967,261	2.8215	0.93%
2020-11-30	0	4.290	4.280	4.290	4.230	4.480	103,943,805	451,084,156	4.3397	2.799	2.792	2.799	2.760	2.923	159,323,577	2.8312	-1.38%
2020-11-27	0	4.350	4.340	4.350	4.150	4.350	42,942,189	183,515,709	4.2736	2.838	2.831	2.838	2.707	2.838	65,821,173	2.7881	4.57%
2020-11-26	0	4.160	4.160	4.170	4.150	4.240	21,055,249	88,000,956	4.1795	2.714	2.714	2.721	2.707	2.766	32,273,184	2.7268	0.00%
2020-11-25	0	4.160	4.150	4.160	4.140	4.240	26,425,225	110,513,674	4.1821	2.714	2.707	2.714	2.701	2.766	40,504,207	2.7284	0.73%
2020-11-24	0	4.130	4.130	4.140	4.130	4.210	19,769,298	82,264,143	4.1612	2.694	2.694	2.701	2.694	2.747	30,302,097	2.7148	-1.20%
2020-11-23	0	4.180	4.180	4.190	4.110	4.190	21,384,028	88,993,945	4.1617	2.727	2.727	2.734	2.681	2.734	32,777,132	2.7151	0.97%
2020-11-20	0	4.140	4.130	4.140	4.130	4.190	20,965,967	87,189,298	4.1586	2.701	2.694	2.701	2.694	2.734	32,136,334	2.7131	-0.96%
2020-11-19	0	4.180	4.170	4.180	4.150	4.270	21,632,293	90,553,977	4.1861	2.727	2.721	2.727	2.707	2.786	33,157,669	2.7310	-1.18%
2020-11-18	0	4.230	4.230	4.240	4.180	4.290	15,213,072	64,457,464	4.2370	2.760	2.760	2.766	2.727	2.799	23,318,379	2.7642	0.24%
2020-11-17	0	4.220	4.210	4.220	4.160	4.250	17,086,301	72,047,017	4.2167	2.753	2.747	2.753	2.714	2.773	26,189,638	2.7510	0.48%
2020-11-16	0	4.200	4.190	4.200	4.160	4.260	19,229,038	80,621,040	4.1927	2.740	2.734	2.740	2.714	2.779	29,473,994	2.7353	0.48%
2020-11-13	0	4.180	4.170	4.180	4.150	4.310	29,422,051	123,268,140	4.1897	2.727	2.721	2.727	2.707	2.812	45,097,699	2.7334	-3.02%
2020-11-12	0	4.310	4.300	4.310	4.250	4.330	32,028,068	137,276,262	4.2861	2.812	2.805	2.812	2.773	2.825	49,092,164	2.7963	-0.23%
2020-11-11	0	4.320	4.320	4.330	4.200	4.330	44,811,141	192,610,790	4.2983	2.818	2.818	2.825	2.740	2.825	68,685,876	2.8042	2.37%
2020-11-10	0	4.220	4.190	4.220	4.150	4.240	45,842,152	192,214,918	4.1930	2.753	2.734	2.753	2.707	2.766	70,266,195	2.7355	0.96%
2020-11-09	0	4.180	4.170	4.180	4.080	4.190	40,738,243	168,494,588	4.1360	2.727	2.721	2.727	2.662	2.734	62,442,996	2.6984	2.70%
2020-11-06	0	4.070	4.070	4.080	4.020	4.090	26,577,844	107,972,012	4.0625	2.655	2.655	2.662	2.623	2.668	40,738,139	2.6504	0.49%
2020-11-05	0	4.050	4.040	4.050	3.990	4.060	33,568,348	135,234,279	4.0286	2.642	2.636	2.642	2.603	2.649	51,453,083	2.6283	2.53%
2020-11-04	0	3.950	3.940	3.950	3.910	4.030	20,966,219	83,042,784	3.9608	2.577	2.570	2.577	2.551	2.629	32,136,720	2.5840	-0.75%
2020-11-03	0	3.980	3.980	3.990	3.950	4.030	34,563,571	137,929,996	3.9906	2.597	2.597	2.603	2.577	2.629	52,978,547	2.6035	1.53%
2020-11-02	0	3.920	3.910	3.930	3.790	3.970	26,921,572	105,249,337	3.9095	2.557	2.551	2.564	2.473	2.590	41,265,000	2.5506	2.89%
2020-10-30	0	3.810	3.780	3.810	3.760	3.870	43,442,402	165,708,556	3.8144	2.486	2.466	2.486	2.453	2.525	66,587,892	2.4886	-1.55%
2020-10-29	0	3.870	3.870	3.880	3.840	3.900	24,649,569	95,342,970	3.8679	2.525	2.525	2.531	2.505	2.544	37,782,507	2.5235	-0.26%
2020-10-28	0	3.880	3.870	3.880	3.860	3.990	32,374,035	125,787,216	3.8854	2.531	2.525	2.531	2.518	2.603	49,622,458	2.5349	-1.77%
2020-10-27	0	3.950	3.950	3.960	3.930	4.040	34,965,458	138,640,731	3.9651	2.577	2.577	2.584	2.564	2.636	53,594,554	2.5868	-2.71%
2020-10-23	0	4.060	4.050	4.060	3.960	4.070	30,811,823	124,455,345	4.0392	2.649	2.642	2.649	2.584	2.655	47,227,921	2.6352	2.01%
2020-10-22	0	3.980	3.980	3.990	3.880	4.000	52,694,387	208,899,190	3.9644	2.597	2.597	2.603	2.531	2.610	80,769,202	2.5864	2.31%
2020-10-21	0	3.890	3.890	3.900	3.820	3.930	46,732,994	181,641,289	3.8868	2.538	2.538	2.544	2.492	2.564	71,631,664	2.5358	0.26%
2020-10-20	0	3.880	3.880	3.890	3.870	3.950	34,924,774	135,781,291	3.8878	2.531	2.531	2.538	2.525	2.577	53,532,194	2.5364	-1.77%
2020-10-19	0	3.950	3.950	3.960	3.950	4.100	45,633,144	182,419,931	3.9975	2.577	2.577	2.584	2.577	2.675	69,945,830	2.6080	-1.25%
2020-10-16	0	4.000	3.990	4.000	3.850	4.010	39,336,758	156,253,687	3.9722	2.610	2.603	2.610	2.512	2.616	60,294,820	2.5915	3.90%
2020-10-15	0	3.850	3.850	3.870	3.830	3.910	22,042,158	85,471,912	3.8777	2.512	2.512	2.525	2.499	2.551	33,785,904	2.5298	-0.26%
2020-10-14	0	3.860	3.860	3.870	3.840	3.960	56,134,951	218,448,757	3.8915	2.518	2.518	2.525	2.505	2.584	86,042,850	2.5388	-1.78%
2020-10-12	0	3.930	3.920	3.930	3.790	3.970	33,620,885	131,310,540	3.9056	2.564	2.557	2.564	2.473	2.590	51,533,611	2.5481	3.69%
2020-10-09	0	3.790	3.790	3.800	3.730	3.820	36,711,822	138,629,856	3.7762	2.473	2.473	2.479	2.433	2.492	56,271,355	2.4636	1.34%
2020-10-08	0	3.740	3.740	3.750	3.720	3.770	26,613,881	99,403,496	3.7350	2.440	2.440	2.447	2.427	2.460	40,793,376	2.4368	-0.53%
2020-10-07	0	3.760	3.760	3.770	3.720	3.790	25,167,629	94,303,657	3.7470	2.453	2.453	2.460	2.427	2.473	38,576,582	2.4446	0.53%
2020-10-06	0	3.740	3.740	3.750	3.720	3.770	11,564,719	43,227,953	3.7379	2.440	2.440	2.447	2.427	2.460	17,726,236	2.4386	0.00%
2020-10-05	0	3.740	3.730	3.740	3.700	3.760	24,267,476	90,615,298	3.7340	2.440	2.433	2.440	2.414	2.453	37,196,840	2.4361	0.54%
2020-09-30	0	3.720	3.720	3.730	3.660	3.770	29,929,144	111,625,288	3.7297	2.427	2.427	2.433	2.388	2.460	45,874,964	2.4333	1.64%
2020-09-29	0	3.660	3.660	3.670	3.660	3.820	23,680,317	87,738,762	3.7051	2.388	2.388	2.394	2.388	2.492	36,296,851	2.4173	-4.19%
2020-09-28	0	3.820	3.800	3.820	3.660	3.840	45,708,364	171,983,644	3.7626	2.492	2.479	2.492	2.388	2.505	70,061,126	2.4548	4.37%
2020-09-25	0	3.660	3.660	3.670	3.660	3.750	42,377,865	156,877,138	3.7019	2.388	2.388	2.394	2.388	2.447	64,956,185	2.4151	-0.54%
2020-09-24	0	3.680	3.680	3.690	3.660	3.720	45,295,079	166,621,775	3.6786	2.401	2.401	2.407	2.388	2.427	69,427,649	2.3999	-1.08%
2020-09-23	0	3.720	3.720	3.730	3.720	3.820	32,855,404	123,493,001	3.7587	2.427	2.427	2.433	2.427	2.492	50,360,293	2.4522	-2.62%
2020-09-22	0	3.820	3.810	3.820	3.810	3.870	19,652,725	75,246,219	3.8288	2.492	2.486	2.492	2.486	2.525	30,123,416	2.4979	-0.78%
2020-09-21	0	3.850	3.850	3.860	3.850	3.930	19,172,483	74,442,907	3.8828	2.512	2.512	2.518	2.512	2.564	29,387,308	2.5332	-1.28%
2020-09-18	0	3.900	3.900	3.910	3.890	3.930	31,370,140	122,456,209	3.9036	2.544	2.544	2.551	2.538	2.564	48,083,702	2.5467	0.00%
2020-09-17	0	3.900	3.890	3.900	3.880	3.940	22,743,919	88,652,329	3.8978	2.544	2.538	2.544	2.531	2.570	34,861,554	2.5430	0.00%
2020-09-16	0	3.900	3.900	3.910	3.900	3.960	23,273,659	91,206,929	3.9189	2.544	2.544	2.551	2.544	2.584	35,673,531	2.5567	-0.51%
2020-09-15	0	3.920	3.920	3.930	3.910	3.950	18,477,535	72,555,014	3.9267	2.557	2.557	2.564	2.551	2.577	28,322,101	2.5618	-0.51%
2020-09-14	0	3.940	3.930	3.940	3.920	3.950	14,556,518	57,268,561	3.9342	2.570	2.564	2.570	2.557	2.577	22,312,022	2.5667	0.51%
2020-09-11	0	3.920	3.910	3.920	3.910	3.960	33,247,018	130,540,702	3.9264	2.557	2.551	2.557	2.551	2.584	50,960,553	2.5616	-1.26%
2020-09-10	0	3.970	3.960	3.970	3.950	4.010	16,556,485	65,708,108	3.9687	2.590	2.584	2.590	2.577	2.616	25,377,543	2.5892	-0.50%
2020-09-09	0	3.990	3.990	4.000	3.960	4.010	18,744,381	74,695,692	3.9850	2.603	2.603	2.610	2.584	2.616	28,731,119	2.5998	-0.25%
2020-09-08	0	4.000	4.000	4.010	3.930	4.010	21,421,408	85,371,402	3.9853	2.610	2.610	2.616	2.564	2.616	32,834,428	2.6001	1.78%
2020-09-07	0	3.930	3.930	3.940	3.910	3.980	33,996,494	133,856,027	3.9373	2.564	2.564	2.570	2.551	2.597	52,109,339	2.5688	-0.25%
2020-09-04	0	3.940	3.940	3.950	3.920	3.990	55,590,017	218,856,676	3.9370	2.570	2.570	2.577	2.557	2.603	85,207,582	2.5685	0.00%
2020-09-03	0	3.940	3.940	3.950	3.910	4.000	33,837,446	133,788,121	3.9538	2.570	2.570	2.577	2.551	2.610	51,865,553	2.5795	-0.25%
2020-09-02	0	3.950	3.950	3.960	3.930	4.010	45,081,730	178,634,168	3.9625	2.577	2.577	2.584	2.564	2.616	69,100,631	2.5851	-1.50%
2020-09-01	0	4.010	4.010	4.020	4.000	4.040	37,909,055	152,354,194	4.0189	2.616	2.616	2.623	2.610	2.636	58,106,457	2.6220	-0.99%
2020-08-31	0	4.050	4.050	4.060	4.050	4.220	75,523,175	310,792,651	4.1152	2.642	2.642	2.649	2.642	2.753	115,760,842	2.6848	-3.11%
2020-08-28	0	4.180	4.180	4.190	4.180	4.260	31,481,129	132,485,596	4.2084	2.727	2.727	2.734	2.727	2.779	48,253,824	2.7456	-0.48%
2020-08-27	0	4.200	4.200	4.210	4.200	4.250	29,792,294	125,462,148	4.2112	2.740	2.740	2.747	2.740	2.773	45,665,202	2.7474	-0.71%
2020-08-26	0	4.230	4.230	4.240	4.220	4.270	25,054,185	106,365,368	4.2454	2.760	2.760	2.766	2.753	2.786	38,402,696	2.7697	0.00%
2020-08-25	0	4.230	4.230	4.240	4.230	4.260	14,904,877	63,230,260	4.2423	2.760	2.760	2.766	2.760	2.779	22,845,982	2.7677	-0.24%
2020-08-24	0	4.240	4.240	4.250	4.230	4.280	17,679,424	75,085,659	4.2471	2.766	2.766	2.773	2.760	2.792	27,098,768	2.7708	-0.47%
2020-08-21	0	4.260	4.250	4.260	4.230	4.270	19,382,222	82,359,777	4.2492	2.779	2.773	2.779	2.760	2.786	29,708,792	2.7722	0.71%
2020-08-20	0	4.230	4.220	4.230	4.210	4.270	33,115,317	140,114,649	4.2311	2.760	2.753	2.760	2.747	2.786	50,758,684	2.7604	-2.08%
2020-08-19	0	4.320	4.310	4.320	4.280	4.350	12,192,157	52,548,319	4.3100	2.818	2.812	2.818	2.792	2.838	18,687,964	2.8119	-0.23%
2020-08-18	0	4.330	4.330	4.340	4.300	4.390	21,355,379	92,334,657	4.3237	2.825	2.825	2.831	2.805	2.864	32,733,219	2.8208	-0.23%
2020-08-17	0	4.340	4.330	4.340	4.290	4.390	21,892,620	95,241,843	4.3504	2.831	2.825	2.831	2.799	2.864	33,556,695	2.8382	0.93%
2020-08-14	0	4.300	4.290	4.300	4.280	4.350	18,752,328	80,801,870	4.3089	2.805	2.799	2.805	2.792	2.838	28,743,300	2.8112	-0.69%
2020-08-13	0	4.330	4.320	4.330	4.300	4.350	26,034,638	112,235,018	4.3110	2.825	2.818	2.825	2.805	2.838	39,905,521	2.8125	0.93%
2020-08-12	0	4.290	4.290	4.300	4.230	4.310	20,906,264	89,436,092	4.2780	2.799	2.799	2.805	2.760	2.812	32,044,822	2.7910	0.47%
2020-08-11	0	4.270	4.260	4.270	4.240	4.310	31,619,096	135,272,833	4.2782	2.786	2.779	2.786	2.766	2.812	48,465,298	2.7911	1.43%
2020-08-10	0	4.210	4.210	4.220	4.200	4.250	23,575,197	99,575,496	4.2237	2.747	2.747	2.753	2.740	2.773	36,135,725	2.7556	-0.24%
2020-08-07	0	4.220	4.220	4.230	4.220	4.270	29,844,216	126,372,837	4.2344	2.753	2.753	2.760	2.753	2.786	45,744,787	2.7626	-1.40%
2020-08-06	0	4.280	4.280	4.290	4.240	4.320	27,535,263	117,429,367	4.2647	2.792	2.792	2.799	2.766	2.818	42,205,657	2.7823	0.00%
2020-08-05	0	4.280	4.280	4.290	4.260	4.340	32,007,765	137,007,683	4.2805	2.792	2.792	2.799	2.779	2.831	49,061,044	2.7926	-0.70%
2020-08-04	0	4.310	4.300	4.310	4.230	4.360	41,025,514	176,529,675	4.3029	2.812	2.805	2.812	2.760	2.844	62,883,321	2.8073	1.89%
2020-08-03	0	4.230	4.220	4.230	4.200	4.310	46,001,597	194,851,724	4.2358	2.760	2.753	2.760	2.740	2.812	70,510,590	2.7634	-1.63%
2020-07-31	0	4.300	4.300	4.320	4.300	4.380	22,366,943	96,776,863	4.3268	2.805	2.805	2.818	2.805	2.858	34,283,730	2.8228	-0.69%
2020-07-30	0	4.330	4.320	4.330	4.310	4.410	16,952,720	73,917,748	4.3602	2.825	2.818	2.825	2.812	2.877	25,984,887	2.8446	-0.92%
2020-07-29	0	4.370	4.360	4.370	4.340	4.380	12,764,892	55,718,789	4.3650	2.851	2.844	2.851	2.831	2.858	19,565,844	2.8478	0.46%
2020-07-28	0	4.350	4.340	4.350	4.320	4.410	15,674,299	68,174,911	4.3495	2.838	2.831	2.838	2.818	2.877	24,025,341	2.8376	0.23%
2020-07-27	0	4.340	4.340	4.350	4.330	4.390	17,129,399	74,608,746	4.3556	2.831	2.831	2.838	2.825	2.864	26,255,698	2.8416	-0.23%
2020-07-24	0	4.350	4.340	4.350	4.320	4.400	30,479,440	132,721,473	4.3545	2.838	2.831	2.838	2.818	2.871	46,718,449	2.8409	-0.23%
2020-07-23	0	4.360	4.360	4.370	4.350	4.420	22,899,375	100,216,897	4.3764	2.844	2.844	2.851	2.838	2.884	35,099,834	2.8552	-0.46%
2020-07-22	0	4.380	4.380	4.390	4.380	4.480	26,732,283	118,334,086	4.4266	2.858	2.858	2.864	2.858	2.923	40,974,861	2.8880	-1.35%
2020-07-21	0	4.440	4.440	4.450	4.440	4.520	31,626,498	141,177,238	4.4639	2.897	2.897	2.903	2.897	2.949	48,476,644	2.9123	-1.55%
2020-07-20	0	4.510	4.500	4.510	4.440	4.520	25,583,036	114,949,092	4.4932	2.942	2.936	2.942	2.897	2.949	39,213,311	2.9314	0.67%
2020-07-17	0	4.480	4.480	4.490	4.460	4.540	22,747,634	102,050,754	4.4862	2.923	2.923	2.929	2.910	2.962	34,867,248	2.9268	-0.67%
2020-07-16	0	4.510	4.500	4.510	4.480	4.560	26,408,668	118,978,735	4.5053	2.942	2.936	2.942	2.923	2.975	40,478,828	2.9393	0.00%
2020-07-15	0	4.510	4.500	4.510	4.490	4.660	43,135,819	195,104,383	4.5230	2.942	2.936	2.942	2.929	3.040	66,117,966	2.9509	-1.74%
2020-07-14	0	4.590	4.580	4.590	4.560	4.640	30,589,122	140,309,322	4.5869	2.995	2.988	2.995	2.975	3.027	46,886,568	2.9925	-1.29%
2020-07-13	0	4.650	4.650	4.660	4.640	4.730	26,832,885	125,357,181	4.6718	3.034	3.034	3.040	3.027	3.086	41,129,062	3.0479	-1.06%
2020-07-10	0	4.700	4.680	4.700	4.660	4.790	30,786,851	144,764,738	4.7022	3.066	3.053	3.066	3.040	3.125	47,189,645	3.0677	-1.88%
2020-07-09	0	4.790	4.790	4.810	4.760	4.900	22,857,170	109,792,012	4.8034	3.125	3.125	3.138	3.105	3.197	35,035,143	3.1338	-1.24%
2020-07-08	0	4.850	4.850	4.860	4.830	4.950	28,756,344	139,886,115	4.8645	3.164	3.164	3.171	3.151	3.229	44,077,313	3.1737	-0.41%
2020-07-07	0	4.870	4.870	4.880	4.850	5.030	53,720,418	264,035,564	4.9150	3.177	3.177	3.184	3.164	3.282	82,341,888	3.2066	-2.01%
2020-07-06	0	4.970	4.970	4.980	4.690	5.000	72,038,391	349,353,421	4.8495	3.242	3.242	3.249	3.060	3.262	110,419,415	3.1639	4.96%
2020-07-03	0	5.080	5.080	5.090	5.020	5.090	41,755,263	211,298,526	5.0604	3.089	3.089	3.095	3.053	3.095	68,665,237	3.0772	1.40%
2020-07-02	0	5.010	5.000	5.010	4.820	5.010	75,397,769	373,205,073	4.9498	3.047	3.040	3.047	2.931	3.047	123,989,297	3.0100	4.81%
2020-06-30	0	4.780	4.780	4.790	4.780	4.890	43,358,181	208,823,421	4.8162	2.907	2.907	2.913	2.907	2.974	71,301,186	2.9288	-0.21%
2020-06-29	0	4.790	4.780	4.790	4.760	4.840	28,435,971	136,039,911	4.7841	2.913	2.907	2.913	2.895	2.943	46,762,074	2.9092	0.00%
2020-06-26	0	4.790	4.780	4.790	4.740	4.830	12,245,715	58,649,913	4.7894	2.913	2.907	2.913	2.882	2.937	20,137,699	2.9124	0.21%
2020-06-24	0	4.780	4.780	4.790	4.770	4.860	21,806,729	104,774,211	4.8047	2.907	2.907	2.913	2.901	2.955	35,860,491	2.9217	-0.62%
2020-06-23	0	4.810	4.800	4.810	4.710	4.830	26,354,659	126,101,019	4.7848	2.925	2.919	2.925	2.864	2.937	43,339,421	2.9096	0.21%
2020-06-22	0	4.800	4.800	4.810	4.790	4.860	19,209,674	92,628,115	4.8220	2.919	2.919	2.925	2.913	2.955	31,589,714	2.9322	-0.41%
2020-06-19	0	4.820	4.820	4.860	4.760	4.900	30,657,536	148,147,788	4.8323	2.931	2.931	2.955	2.895	2.980	50,415,369	2.9385	0.42%
2020-06-18	0	4.800	4.800	4.810	4.740	4.820	24,257,968	116,147,708	4.7880	2.919	2.919	2.925	2.882	2.931	39,891,477	2.9116	-0.21%
2020-06-17	0	4.810	4.810	4.820	4.760	4.840	17,192,339	82,600,035	4.8045	2.925	2.925	2.931	2.895	2.943	28,272,269	2.9216	0.42%
2020-06-16	0	4.790	4.790	4.800	4.770	4.840	19,361,679	93,063,035	4.8066	2.913	2.913	2.919	2.901	2.943	31,839,682	2.9229	1.48%
2020-06-15	0	4.720	4.710	4.720	4.700	4.780	39,336,693	186,370,197	4.7378	2.870	2.864	2.870	2.858	2.907	64,687,974	2.8811	-1.46%
2020-06-12	0	4.790	4.780	4.790	4.760	4.800	25,127,636	120,096,346	4.7795	2.913	2.907	2.913	2.895	2.919	41,321,620	2.9064	-0.83%
2020-06-11	0	4.830	4.830	4.840	4.820	4.920	22,054,769	107,228,766	4.8619	2.937	2.937	2.943	2.931	2.992	36,268,385	2.9565	-1.83%
2020-06-10	0	4.920	4.920	4.930	4.910	4.950	20,136,750	99,200,912	4.9264	2.992	2.992	2.998	2.986	3.010	33,114,262	2.9957	0.00%
2020-06-09	0	4.920	4.910	4.920	4.890	4.950	22,546,216	110,908,424	4.9192	2.992	2.986	2.992	2.974	3.010	37,076,554	2.9913	0.41%
2020-06-08	0	4.900	4.890	4.900	4.860	5.010	31,159,692	153,212,126	4.9170	2.980	2.974	2.980	2.955	3.047	51,241,149	2.9900	-1.61%
2020-06-05	0	4.980	4.970	4.980	4.870	4.990	35,457,677	174,824,616	4.9305	3.028	3.022	3.028	2.961	3.034	58,309,052	2.9982	1.84%
2020-06-04	0	4.890	4.880	4.890	4.850	4.930	28,585,876	139,706,636	4.8873	2.974	2.968	2.974	2.949	2.998	47,008,588	2.9719	0.00%
2020-06-03	0	4.890	4.880	4.890	4.870	4.920	33,885,968	165,689,063	4.8896	2.974	2.968	2.974	2.961	2.992	55,724,425	2.9734	1.03%
2020-06-02	0	4.840	4.830	4.840	4.790	4.840	24,767,588	119,519,306	4.8256	2.943	2.937	2.943	2.913	2.943	40,729,532	2.9345	0.41%
2020-06-01	0	4.820	4.810	4.820	4.720	4.950	34,301,957	165,078,638	4.8125	2.931	2.925	2.931	2.870	3.010	56,408,506	2.9265	2.55%
2020-05-29	0	4.700	4.700	4.710	4.650	4.710	37,270,042	175,072,939	4.6974	2.858	2.858	2.864	2.828	2.864	61,289,430	2.8565	-0.21%
2020-05-28	0	4.710	4.710	4.720	4.660	4.770	23,963,264	112,990,114	4.7151	2.864	2.864	2.870	2.834	2.901	39,406,846	2.8673	0.64%
2020-05-27	0	4.680	4.670	4.680	4.660	4.730	15,743,088	73,791,903	4.6873	2.846	2.840	2.846	2.834	2.876	25,889,021	2.8503	-0.43%
2020-05-26	0	4.700	4.690	4.700	4.650	4.750	15,256,743	71,648,218	4.6962	2.858	2.852	2.858	2.828	2.888	25,089,242	2.8557	1.08%
2020-05-25	0	4.650	4.640	4.650	4.550	4.670	19,389,780	89,778,606	4.6302	2.828	2.822	2.828	2.767	2.840	31,885,893	2.8156	0.87%
2020-05-22	0	4.610	4.610	4.620	4.610	4.770	50,871,977	237,820,858	4.6749	2.803	2.803	2.809	2.803	2.901	83,657,391	2.8428	-4.36%
2020-05-21	0	4.820	4.810	4.820	4.790	4.890	25,387,804	122,564,216	4.8277	2.931	2.925	2.931	2.913	2.974	41,749,458	2.9357	0.00%
2020-05-20	0	4.820	4.820	4.830	4.820	4.870	16,401,604	79,363,856	4.8388	2.931	2.931	2.937	2.931	2.961	26,971,930	2.9425	-0.62%
2020-05-19	0	4.850	4.850	4.860	4.810	4.890	27,580,738	133,800,743	4.8512	2.949	2.949	2.955	2.925	2.974	45,355,670	2.9500	1.25%
2020-05-18	0	4.790	4.780	4.790	4.720	4.800	14,831,386	70,832,143	4.7758	2.913	2.907	2.913	2.870	2.919	24,389,755	2.9042	0.84%
2020-05-15	0	4.750	4.750	4.760	4.730	4.810	24,545,457	116,957,996	4.7650	2.888	2.888	2.895	2.876	2.925	40,364,244	2.8976	0.42%
2020-05-14	0	4.730	4.720	4.730	4.730	4.810	28,877,575	137,409,989	4.7584	2.876	2.870	2.876	2.876	2.925	47,488,278	2.8936	-1.87%
2020-05-13	0	4.820	4.820	4.830	4.790	4.860	20,127,482	97,181,051	4.8283	2.931	2.931	2.937	2.913	2.955	33,099,021	2.9361	-0.41%
2020-05-12	0	4.840	4.840	4.850	4.820	4.900	25,591,081	124,337,068	4.8586	2.943	2.943	2.949	2.931	2.980	42,083,740	2.9545	-0.82%
2020-05-11	0	4.880	4.880	4.890	4.870	4.960	15,406,072	75,726,245	4.9154	2.968	2.968	2.974	2.961	3.016	25,334,808	2.9890	0.41%
2020-05-08	0	4.860	4.860	4.870	4.800	4.870	24,082,729	116,622,392	4.8426	2.955	2.955	2.961	2.919	2.961	39,603,302	2.9448	1.67%
2020-05-07	0	4.780	4.780	4.790	4.760	4.830	29,794,974	142,962,681	4.7982	2.907	2.907	2.913	2.895	2.937	48,996,912	2.9178	-1.04%
2020-05-06	0	4.830	4.830	4.840	4.730	4.840	27,356,636	131,403,721	4.8034	2.937	2.937	2.943	2.876	2.943	44,987,141	2.9209	2.33%
2020-05-05	0	4.720	4.720	4.730	4.680	4.760	23,131,659	109,126,624	4.7176	2.870	2.870	2.876	2.846	2.895	38,039,297	2.8688	0.85%
2020-05-04	0	4.680	4.680	4.690	4.670	4.830	39,161,001	184,700,831	4.7164	2.846	2.846	2.852	2.840	2.937	64,399,054	2.8681	-4.88%
2020-04-29	0	4.920	4.920	4.930	4.910	5.050	34,120,597	168,959,769	4.9518	2.992	2.992	2.998	2.986	3.071	56,110,265	3.0112	-1.20%
2020-04-28	0	4.980	4.980	4.990	4.830	5.000	36,794,634	182,074,723	4.9484	3.028	3.028	3.034	2.937	3.040	60,507,637	3.0091	2.26%
2020-04-27	0	4.870	4.870	4.880	4.720	4.890	37,531,489	181,926,654	4.8473	2.961	2.961	2.968	2.870	2.974	61,719,372	2.9476	3.84%
2020-04-24	0	4.690	4.690	4.700	4.660	4.730	15,143,351	71,182,341	4.7006	2.852	2.852	2.858	2.834	2.876	24,902,772	2.8584	0.21%
2020-04-23	0	4.680	4.670	4.680	4.660	4.730	16,564,263	77,652,860	4.6880	2.846	2.840	2.846	2.834	2.876	27,239,418	2.8508	-0.43%
2020-04-22	0	4.700	4.690	4.700	4.620	4.720	20,549,162	96,282,408	4.6855	2.858	2.852	2.858	2.809	2.870	33,792,461	2.8492	0.21%
2020-04-21	0	4.690	4.690	4.700	4.680	4.760	27,643,132	130,058,862	4.7049	2.852	2.852	2.858	2.846	2.895	45,458,275	2.8611	-1.47%
2020-04-20	0	4.760	4.760	4.770	4.750	4.840	19,235,220	91,840,544	4.7746	2.895	2.895	2.901	2.888	2.943	31,631,724	2.9034	-1.24%
2020-04-17	0	4.820	4.820	4.830	4.780	4.870	18,809,784	90,898,906	4.8325	2.931	2.931	2.937	2.907	2.961	30,932,107	2.9387	2.12%
2020-04-16	0	4.720	4.720	4.730	4.720	4.780	17,761,537	84,165,011	4.7386	2.870	2.870	2.876	2.870	2.907	29,208,298	2.8815	-1.26%
2020-04-15	0	4.780	4.770	4.780	4.760	4.870	19,956,037	96,178,446	4.8195	2.907	2.901	2.907	2.895	2.961	32,817,085	2.9307	-1.24%
2020-04-14	0	4.840	4.830	4.840	4.770	4.870	18,994,305	91,864,253	4.8364	2.943	2.937	2.943	2.901	2.961	31,235,547	2.9410	1.26%
2020-04-09	0	4.780	4.780	4.790	4.750	4.820	22,701,882	108,490,196	4.7789	2.907	2.907	2.913	2.888	2.931	37,332,542	2.9060	0.63%
2020-04-08	0	4.750	4.750	4.760	4.750	4.850	25,032,773	119,774,120	4.7847	2.888	2.888	2.895	2.888	2.949	41,165,620	2.9096	-2.06%
2020-04-07	0	4.850	4.850	4.870	4.710	4.880	38,680,594	185,765,419	4.8025	2.949	2.949	2.961	2.864	2.968	63,609,039	2.9204	3.19%
2020-04-06	0	4.700	4.700	4.710	4.640	4.740	25,894,277	121,589,845	4.6956	2.858	2.858	2.864	2.822	2.882	42,582,337	2.8554	1.29%
2020-04-03	0	4.640	4.640	4.650	4.620	4.680	18,097,632	84,038,814	4.6436	2.822	2.822	2.828	2.809	2.846	29,760,996	2.8238	-0.22%
2020-04-02	0	4.650	4.650	4.660	4.610	4.680	15,953,701	74,205,871	4.6513	2.828	2.828	2.834	2.803	2.846	26,235,367	2.8285	-0.21%
2020-04-01	0	4.660	4.660	4.670	4.640	4.780	44,651,756	210,438,020	4.7129	2.834	2.834	2.840	2.822	2.907	73,428,430	2.8659	-1.89%
2020-03-31	0	4.750	4.740	4.750	4.640	4.750	26,110,104	123,108,725	4.7150	2.888	2.882	2.888	2.822	2.888	42,937,258	2.8672	2.37%
2020-03-30	0	4.640	4.640	4.650	4.610	4.750	41,807,845	195,336,809	4.6723	2.822	2.822	2.828	2.803	2.888	68,751,707	2.8412	-1.28%
2020-03-27	0	4.700	4.690	4.700	4.650	4.750	29,606,674	139,356,285	4.7069	2.858	2.852	2.858	2.828	2.888	48,687,259	2.8623	1.73%
2020-03-26	0	4.620	4.620	4.630	4.610	4.700	30,077,795	139,722,485	4.6454	2.809	2.809	2.815	2.803	2.858	49,462,003	2.8248	-1.91%
2020-03-25	0	4.710	4.710	4.720	4.590	4.730	33,794,762	157,635,528	4.6645	2.864	2.864	2.870	2.791	2.876	55,574,440	2.8365	3.06%
2020-03-24	0	4.570	4.570	4.580	4.460	4.600	36,462,745	165,680,459	4.5438	2.779	2.779	2.785	2.712	2.797	59,961,855	2.7631	4.34%
2020-03-23	0	4.380	4.370	4.380	4.360	4.460	26,403,567	116,102,110	4.3972	2.663	2.657	2.663	2.651	2.712	43,419,849	2.6739	-4.16%
2020-03-20	0	4.570	4.560	4.570	4.380	4.580	56,415,131	253,768,597	4.4982	2.779	2.773	2.779	2.663	2.785	92,772,936	2.7354	6.53%
2020-03-19	0	4.290	4.280	4.290	4.200	4.500	73,425,627	314,902,212	4.2887	2.609	2.603	2.609	2.554	2.736	120,746,171	2.6080	-3.81%
2020-03-18	0	4.460	4.450	4.460	4.460	4.690	43,642,834	198,587,415	4.5503	2.712	2.706	2.712	2.712	2.852	71,769,289	2.7670	-4.29%
2020-03-17	0	4.660	4.660	4.670	4.500	4.730	39,362,047	181,690,692	4.6159	2.834	2.834	2.840	2.736	2.876	64,729,668	2.8069	1.30%
2020-03-16	0	4.600	4.590	4.600	4.540	4.720	35,154,432	162,887,792	4.6335	2.797	2.791	2.797	2.761	2.870	57,810,375	2.8176	-3.77%
2020-03-13	0	4.780	4.780	4.790	4.380	4.820	66,318,900	308,911,346	4.6580	2.907	2.907	2.913	2.663	2.931	109,059,378	2.8325	-2.05%
2020-03-12	0	4.880	4.870	4.880	4.800	4.900	42,825,271	207,645,721	4.8487	2.968	2.961	2.968	2.919	2.980	70,424,832	2.9485	-1.61%
2020-03-11	0	4.960	4.950	4.960	4.930	5.000	20,820,683	103,308,681	4.9618	3.016	3.010	3.016	2.998	3.040	34,238,969	3.0173	-0.40%
2020-03-10	0	4.980	4.980	4.990	4.880	5.040	29,959,362	149,004,632	4.9736	3.028	3.028	3.034	2.968	3.065	49,267,243	3.0244	1.84%
2020-03-09	0	4.890	4.890	4.900	4.860	5.010	60,479,761	296,838,998	4.9081	2.974	2.974	2.980	2.955	3.047	99,457,095	2.9846	-2.98%
2020-03-06	0	5.040	5.040	5.050	5.040	5.150	32,538,197	165,136,443	5.0752	3.065	3.065	3.071	3.065	3.132	53,508,058	3.0862	-3.26%
2020-03-05	0	5.210	5.200	5.210	5.110	5.220	29,000,331	150,296,769	5.1826	3.168	3.162	3.168	3.107	3.174	47,690,147	3.1515	1.36%
2020-03-04	0	5.140	5.130	5.140	5.110	5.170	25,413,960	130,544,503	5.1367	3.126	3.120	3.126	3.107	3.144	41,792,470	3.1236	0.39%
2020-03-03	0	5.120	5.110	5.120	5.070	5.120	16,649,027	84,961,353	5.1031	3.113	3.107	3.113	3.083	3.113	27,378,809	3.1032	0.99%
2020-03-02	0	5.070	5.060	5.070	5.020	5.090	19,171,901	97,049,070	5.0620	3.083	3.077	3.083	3.053	3.095	31,527,598	3.0782	1.40%
2020-02-28	0	5.000	5.000	5.010	5.000	5.070	40,615,194	203,936,172	5.0212	3.040	3.040	3.047	3.040	3.083	66,790,429	3.0534	-2.53%
2020-02-27	0	5.130	5.120	5.130	5.040	5.150	23,204,550	118,162,856	5.0922	3.120	3.113	3.120	3.065	3.132	38,159,164	3.0966	1.18%
2020-02-26	0	5.070	5.060	5.070	5.010	5.110	25,011,857	126,870,915	5.0724	3.083	3.077	3.083	3.047	3.107	41,131,225	3.0845	-0.20%
2020-02-25	0	5.080	5.070	5.080	5.040	5.130	26,302,820	133,688,923	5.0827	3.089	3.083	3.089	3.065	3.120	43,254,173	3.0908	-0.20%
2020-02-24	0	5.090	5.090	5.100	5.080	5.140	27,015,473	137,865,084	5.1032	3.095	3.095	3.101	3.089	3.126	44,426,109	3.1032	-1.55%
2020-02-21	0	5.170	5.170	5.180	5.150	5.220	21,139,832	109,574,448	5.1833	3.144	3.144	3.150	3.132	3.174	34,763,799	3.1520	-0.58%
2020-02-20	0	5.200	5.200	5.210	5.170	5.220	14,298,676	74,332,671	5.1986	3.162	3.162	3.168	3.144	3.174	23,513,730	3.1612	-0.19%
2020-02-19	0	5.210	5.210	5.220	5.140	5.230	20,776,778	108,195,722	5.2075	3.168	3.168	3.174	3.126	3.180	34,166,768	3.1667	0.97%
2020-02-18	0	5.160	5.150	5.160	5.150	5.210	19,939,893	103,109,245	5.1710	3.138	3.132	3.138	3.132	3.168	32,790,537	3.1445	-1.15%
2020-02-17	0	5.220	5.210	5.220	5.130	5.240	18,834,408	97,976,277	5.2020	3.174	3.168	3.174	3.120	3.186	30,972,601	3.1633	1.56%
2020-02-14	0	5.140	5.140	5.150	5.090	5.190	16,199,347	83,402,219	5.1485	3.126	3.126	3.132	3.095	3.156	26,639,325	3.1308	0.59%
2020-02-13	0	5.110	5.110	5.120	5.110	5.150	17,846,664	91,422,760	5.1227	3.107	3.107	3.113	3.107	3.132	29,348,286	3.1151	-0.39%
2020-02-12	0	5.130	5.130	5.140	5.070	5.150	21,452,056	109,982,149	5.1269	3.120	3.120	3.126	3.083	3.132	35,277,242	3.1177	0.20%
2020-02-11	0	5.120	5.110	5.120	5.070	5.150	20,542,314	105,293,465	5.1257	3.113	3.107	3.113	3.083	3.132	33,781,199	3.1169	1.39%
2020-02-10	0	5.050	5.040	5.050	5.020	5.080	12,638,600	63,844,252	5.0515	3.071	3.065	3.071	3.053	3.089	20,783,786	3.0718	-0.79%
2020-02-07	0	5.090	5.090	5.100	5.040	5.120	18,994,886	96,735,615	5.0927	3.095	3.095	3.101	3.065	3.113	31,236,502	3.0969	0.00%
2020-02-06	0	5.090	5.090	5.100	5.020	5.130	35,582,354	180,995,103	5.0867	3.095	3.095	3.101	3.053	3.120	58,514,080	3.0932	1.60%
2020-02-05	0	5.010	5.010	5.020	4.950	5.040	30,441,541	152,154,551	4.9983	3.047	3.047	3.053	3.010	3.065	50,060,172	3.0394	-0.20%
2020-02-04	0	5.020	5.010	5.020	4.900	5.030	21,329,368	106,535,918	4.9948	3.053	3.047	3.053	2.980	3.059	35,075,485	3.0373	1.21%
2020-02-03	0	4.960	4.950	4.960	4.930	5.050	30,123,710	149,827,025	4.9737	3.016	3.010	3.016	2.998	3.071	49,537,509	3.0245	-0.80%
2020-01-31	0	5.000	4.990	5.000	5.000	5.050	24,565,561	123,031,201	5.0083	3.040	3.034	3.040	3.040	3.071	40,397,305	3.0455	-0.40%
2020-01-30	0	5.020	5.010	5.020	5.010	5.100	30,641,399	154,712,515	5.0491	3.053	3.047	3.053	3.047	3.101	50,388,832	3.0704	-0.99%
2020-01-29	0	5.070	5.070	5.080	5.060	5.160	32,749,307	167,168,846	5.1045	3.083	3.083	3.089	3.077	3.138	53,855,222	3.1040	-3.98%
2020-01-24	0	5.280	5.270	5.280	5.240	5.300	4,583,530	24,142,437	5.2672	3.211	3.205	3.211	3.186	3.223	7,537,473	3.2030	0.19%
2020-01-23	0	5.270	5.270	5.280	5.250	5.290	16,401,085	86,452,721	5.2712	3.205	3.205	3.211	3.193	3.217	26,971,077	3.2054	-1.50%
2020-01-22	0	5.350	5.340	5.350	5.300	5.360	15,441,983	82,427,054	5.3379	3.253	3.247	3.253	3.223	3.259	25,393,863	3.2459	0.75%
2020-01-21	0	5.310	5.300	5.310	5.300	5.390	33,346,997	177,689,633	5.3285	3.229	3.223	3.229	3.223	3.278	54,838,104	3.2403	-2.39%
2020-01-20	0	5.440	5.440	5.450	5.440	5.520	9,052,383	49,508,893	5.4692	3.308	3.308	3.314	3.308	3.357	14,886,364	3.3258	-0.91%
2020-01-17	0	5.490	5.480	5.490	5.430	5.510	11,769,635	64,447,389	5.4757	3.338	3.332	3.338	3.302	3.351	19,354,800	3.3298	0.73%
2020-01-16	0	5.450	5.440	5.450	5.420	5.520	16,603,073	90,453,166	5.4480	3.314	3.308	3.314	3.296	3.357	27,303,240	3.3129	-0.55%
2020-01-15	0	5.480	5.470	5.480	5.450	5.520	20,143,823	110,327,188	5.4770	3.332	3.326	3.332	3.314	3.357	33,125,893	3.3305	0.00%
2020-01-14	0	5.480	5.480	5.490	5.470	5.550	13,497,287	74,163,626	5.4947	3.332	3.332	3.338	3.326	3.375	22,195,871	3.3413	-0.72%
2020-01-13	0	5.520	5.520	5.530	5.480	5.590	16,616,873	91,956,958	5.5340	3.357	3.357	3.363	3.332	3.399	27,325,933	3.3652	0.73%
2020-01-10	0	5.480	5.480	5.490	5.450	5.520	17,024,402	93,273,103	5.4788	3.332	3.332	3.338	3.314	3.357	27,996,102	3.3316	-0.54%
2020-01-09	0	5.510	5.500	5.510	5.440	5.510	18,739,749	102,769,786	5.4841	3.351	3.345	3.351	3.308	3.351	30,816,937	3.3348	2.04%
2020-01-08	0	5.400	5.400	5.410	5.350	5.440	23,419,645	126,625,144	5.4068	3.284	3.284	3.290	3.253	3.308	38,512,881	3.2879	-1.82%
2020-01-07	0	5.500	5.500	5.510	5.500	5.580	15,974,851	88,162,226	5.5188	3.345	3.345	3.351	3.345	3.393	26,270,148	3.3560	-0.36%
2020-01-06	0	5.520	5.520	5.530	5.480	5.580	15,993,051	88,539,031	5.5361	3.357	3.357	3.363	3.332	3.393	26,300,077	3.3665	-1.08%
2020-01-03	0	5.580	5.580	5.590	5.580	5.680	14,462,814	81,278,314	5.6198	3.393	3.393	3.399	3.393	3.454	23,783,650	3.4174	-0.53%
2020-01-02	0	5.610	5.600	5.610	5.530	5.620	12,583,209	70,410,204	5.5956	3.411	3.405	3.411	3.363	3.418	20,692,698	3.4027	1.26%
2019-12-31	0	5.540	5.540	5.550	5.540	5.600	7,946,610	44,155,294	5.5565	3.369	3.369	3.375	3.369	3.405	13,067,954	3.3789	-0.72%
2019-12-30	0	5.580	5.580	5.590	5.570	5.620	16,566,129	92,676,805	5.5944	3.393	3.393	3.399	3.387	3.418	27,242,486	3.4019	-0.18%
2019-12-27	0	5.590	5.580	5.590	5.510	5.610	13,771,766	76,843,794	5.5798	3.399	3.393	3.399	3.351	3.411	22,647,243	3.3931	1.64%
2019-12-24	0	5.500	5.500	5.510	5.460	5.530	3,829,498	21,086,607	5.5064	3.345	3.345	3.351	3.320	3.363	6,297,491	3.3484	0.00%
2019-12-23	0	5.500	5.500	5.520	5.470	5.540	15,094,269	83,224,757	5.5137	3.345	3.345	3.357	3.326	3.369	24,822,058	3.3529	0.36%
2019-12-20	0	5.480	5.470	5.480	5.460	5.540	34,614,927	190,117,702	5.4924	3.332	3.326	3.332	3.320	3.369	56,923,176	3.3399	-0.54%
2019-12-19	0	5.510	5.500	5.510	5.440	5.520	27,731,135	152,326,115	5.4930	3.351	3.345	3.351	3.308	3.357	45,602,993	3.3403	0.18%
2019-12-18	0	5.500	5.500	5.510	5.470	5.530	29,578,717	162,805,133	5.5041	3.345	3.345	3.351	3.326	3.363	48,641,284	3.3471	-0.18%
2019-12-17	0	5.510	5.500	5.510	5.330	5.520	29,745,183	162,991,635	5.4796	3.351	3.345	3.351	3.241	3.357	48,915,033	3.3321	2.80%
2019-12-16	0	5.360	5.360	5.370	5.360	5.410	17,496,618	94,127,608	5.3798	3.259	3.259	3.265	3.259	3.290	28,772,647	3.2714	-1.11%
2019-12-13	0	5.420	5.420	5.430	5.350	5.440	28,581,939	154,512,543	5.4060	3.296	3.296	3.302	3.253	3.308	47,002,114	3.2874	2.26%
2019-12-12	0	5.300	5.300	5.310	5.240	5.330	32,526,580	172,136,291	5.2922	3.223	3.223	3.229	3.186	3.241	53,488,954	3.2182	1.15%
2019-12-11	0	5.240	5.240	5.250	5.130	5.270	24,257,651	126,522,787	5.2158	3.186	3.186	3.193	3.120	3.205	39,890,956	3.1717	1.16%
2019-12-10	0	5.180	5.170	5.180	5.130	5.200	9,630,259	49,862,941	5.1777	3.150	3.144	3.150	3.120	3.162	15,836,663	3.1486	-0.19%
2019-12-09	0	5.190	5.190	5.200	5.130	5.210	22,584,650	117,107,949	5.1853	3.156	3.156	3.162	3.120	3.168	37,139,758	3.1532	0.58%
2019-12-06	0	5.160	5.150	5.160	5.100	5.160	14,862,290	76,422,112	5.1420	3.138	3.132	3.138	3.101	3.138	24,440,576	3.1269	1.38%
2019-12-05	0	5.090	5.090	5.100	5.090	5.130	10,661,421	54,382,685	5.1009	3.095	3.095	3.101	3.095	3.120	17,532,377	3.1018	0.00%
2019-12-04	0	5.090	5.090	5.100	5.080	5.120	18,232,467	92,953,109	5.0982	3.095	3.095	3.101	3.089	3.113	29,982,728	3.1002	-0.59%
2019-12-03	0	5.120	5.110	5.120	5.080	5.130	10,654,940	54,430,269	5.1085	3.113	3.107	3.113	3.089	3.120	17,521,719	3.1064	-0.19%
2019-12-02	0	5.130	5.120	5.130	5.110	5.160	17,345,472	89,016,706	5.1320	3.120	3.113	3.120	3.107	3.138	28,524,092	3.1208	-0.19%
2019-11-29	0	5.140	5.130	5.140	5.130	5.230	27,409,784	141,295,525	5.1549	3.126	3.120	3.126	3.120	3.180	45,074,541	3.1347	-2.65%
2019-11-28	0	5.280	5.270	5.290	5.260	5.300	9,518,245	50,254,894	5.2798	3.211	3.205	3.217	3.199	3.223	15,652,459	3.2107	0.19%
2019-11-27	0	5.270	5.270	5.290	5.270	5.340	17,215,797	90,995,664	5.2856	3.205	3.205	3.217	3.205	3.247	28,310,845	3.2142	-0.57%
2019-11-26	0	5.300	5.300	5.310	5.270	5.330	39,819,151	211,187,294	5.3037	3.223	3.223	3.229	3.205	3.241	65,481,361	3.2252	0.38%
2019-11-25	0	5.280	5.270	5.280	5.240	5.310	16,817,037	88,815,974	5.2813	3.211	3.205	3.211	3.186	3.229	27,655,097	3.2116	1.54%
2019-11-22	0	5.200	5.190	5.200	5.160	5.210	17,116,699	88,922,327	5.1951	3.162	3.156	3.162	3.138	3.168	28,147,882	3.1591	0.39%
2019-11-21	0	5.180	5.170	5.180	5.130	5.240	26,457,229	136,946,811	5.1762	3.150	3.144	3.150	3.120	3.186	43,508,094	3.1476	-1.15%
2019-11-20	0	5.240	5.230	5.240	5.190	5.240	27,672,334	144,478,658	5.2211	3.186	3.180	3.186	3.156	3.186	45,506,297	3.1749	-0.76%
2019-11-19	0	5.280	5.280	5.290	5.210	5.290	13,414,716	70,568,474	5.2605	3.211	3.211	3.217	3.168	3.217	22,060,085	3.1989	0.96%
2019-11-18	0	5.230	5.230	5.240	5.190	5.250	12,429,279	64,890,799	5.2208	3.180	3.180	3.186	3.156	3.193	20,439,565	3.1748	0.77%
2019-11-15	0	5.190	5.180	5.190	5.190	5.260	9,002,883	46,887,977	5.2081	3.156	3.150	3.156	3.156	3.199	14,804,962	3.1670	0.00%
2019-11-14	0	5.190	5.180	5.190	5.160	5.250	16,877,883	87,748,175	5.1990	3.156	3.150	3.156	3.138	3.193	27,755,156	3.1615	-1.52%
2019-11-13	0	5.270	5.260	5.270	5.210	5.360	18,443,585	96,883,811	5.2530	3.205	3.199	3.205	3.168	3.259	30,329,905	3.1943	-1.68%
2019-11-12	0	5.360	5.350	5.360	5.310	5.380	15,305,926	81,854,518	5.3479	3.259	3.253	3.259	3.229	3.272	25,170,121	3.2521	0.37%
2019-11-11	0	5.340	5.340	5.350	5.320	5.480	17,889,349	96,090,424	5.3714	3.247	3.247	3.253	3.235	3.332	29,418,481	3.2663	-3.09%
2019-11-08	0	5.510	5.500	5.510	5.450	5.530	15,021,830	82,525,166	5.4937	3.351	3.345	3.351	3.314	3.363	24,702,934	3.3407	-0.36%
2019-11-07	0	5.530	5.530	5.540	5.450	5.570	18,583,650	102,413,196	5.5109	3.363	3.363	3.369	3.314	3.387	30,560,237	3.3512	1.10%
2019-11-06	0	5.470	5.470	5.480	5.440	5.500	11,314,920	61,972,696	5.4771	3.326	3.326	3.332	3.308	3.345	18,607,036	3.3306	-0.36%
2019-11-05	0	5.490	5.480	5.490	5.430	5.490	21,186,521	115,856,537	5.4684	3.338	3.332	3.338	3.302	3.338	34,840,578	3.3253	0.00%
2019-11-04	0	5.490	5.480	5.490	5.450	5.500	16,104,519	88,136,839	5.4728	3.338	3.332	3.338	3.314	3.345	26,483,383	3.3280	1.10%
2019-11-01	0	5.430	5.420	5.430	5.320	5.430	17,852,908	96,163,849	5.3865	3.302	3.296	3.302	3.235	3.302	29,358,555	3.2755	1.31%
2019-10-31	0	5.360	5.350	5.360	5.310	5.360	16,656,793	88,947,121	5.3400	3.259	3.253	3.259	3.229	3.259	27,391,580	3.2472	0.94%
2019-10-30	0	5.310	5.300	5.310	5.280	5.360	16,186,336	85,829,168	5.3026	3.229	3.223	3.229	3.211	3.259	26,617,928	3.2245	-0.93%
2019-10-29	0	5.360	5.350	5.360	5.320	5.420	15,936,367	85,313,817	5.3534	3.259	3.253	3.259	3.235	3.296	26,206,862	3.2554	-0.37%
2019-10-28	0	5.380	5.380	5.390	5.350	5.410	12,389,296	66,653,572	5.3799	3.272	3.272	3.278	3.253	3.290	20,373,814	3.2715	0.56%
2019-10-25	0	5.350	5.340	5.350	5.300	5.440	16,515,531	88,155,460	5.3377	3.253	3.247	3.253	3.223	3.308	27,159,279	3.2459	-0.74%
2019-10-24	0	5.390	5.390	5.400	5.300	5.400	15,956,170	85,824,247	5.3787	3.278	3.278	3.284	3.223	3.284	26,239,428	3.2708	1.13%
2019-10-23	0	5.330	5.330	5.340	5.280	5.350	10,607,961	56,439,356	5.3205	3.241	3.241	3.247	3.211	3.253	17,444,463	3.2354	-0.37%
2019-10-22	0	5.350	5.340	5.350	5.320	5.370	9,393,652	50,209,404	5.3450	3.253	3.247	3.253	3.235	3.265	15,447,570	3.2503	0.56%
2019-10-21	0	5.320	5.320	5.330	5.250	5.350	11,424,139	60,870,729	5.3283	3.235	3.235	3.241	3.193	3.253	18,786,643	3.2401	0.76%
2019-10-18	0	5.280	5.280	5.290	5.280	5.380	17,071,200	90,722,552	5.3144	3.211	3.211	3.217	3.211	3.272	28,073,060	3.2317	-1.49%
2019-10-17	0	5.360	5.350	5.360	5.240	5.360	18,791,547	99,989,791	5.3210	3.259	3.253	3.259	3.186	3.259	30,902,117	3.2357	1.32%
2019-10-16	0	5.290	5.280	5.290	5.250	5.300	14,163,412	74,754,133	5.2780	3.217	3.211	3.217	3.193	3.223	23,291,293	3.2095	0.57%
2019-10-15	0	5.260	5.260	5.270	5.230	5.280	24,269,284	127,544,115	5.2554	3.199	3.199	3.205	3.180	3.211	39,910,086	3.1958	0.19%
2019-10-14	0	5.250	5.250	5.260	5.170	5.280	27,474,329	144,245,250	5.2502	3.193	3.193	3.199	3.144	3.211	45,180,684	3.1926	1.35%
2019-10-11	0	5.180	5.170	5.180	5.080	5.180	20,361,518	104,842,777	5.1491	3.150	3.144	3.150	3.089	3.150	33,483,886	3.1311	2.57%
2019-10-10	0	5.050	5.050	5.060	5.050	5.120	16,746,433	85,010,569	5.0763	3.071	3.071	3.077	3.071	3.113	27,538,991	3.0869	-0.39%
2019-10-09	0	5.070	5.070	5.080	5.050	5.150	18,833,986	95,932,001	5.0936	3.083	3.083	3.089	3.071	3.132	30,971,907	3.0974	0.40%
2019-10-08	0	5.050	5.050	5.060	5.050	5.170	24,292,389	123,825,847	5.0973	3.071	3.071	3.077	3.071	3.144	39,948,082	3.0997	-0.59%
2019-10-04	0	5.080	5.080	5.090	5.060	5.150	16,734,391	85,305,801	5.0976	3.089	3.089	3.095	3.077	3.132	27,519,188	3.0999	-1.55%
2019-10-03	0	5.160	5.150	5.160	5.070	5.160	13,702,624	70,182,967	5.1219	3.138	3.132	3.138	3.083	3.138	22,533,541	3.1146	0.98%
2019-10-02	0	5.110	5.100	5.110	5.030	5.140	12,482,737	63,646,311	5.0987	3.107	3.101	3.107	3.059	3.126	20,527,475	3.1005	-0.20%
2019-09-30	0	5.120	5.110	5.120	5.020	5.150	16,925,530	86,493,066	5.1102	3.113	3.107	3.113	3.053	3.132	27,833,510	3.1075	0.79%
2019-09-27	0	5.080	5.080	5.090	5.060	5.130	12,013,771	61,052,404	5.0819	3.089	3.089	3.095	3.077	3.120	19,756,274	3.0903	-0.97%
2019-09-26	0	5.130	5.120	5.130	5.070	5.130	33,692,439	172,051,413	5.1065	3.120	3.113	3.120	3.083	3.120	55,406,173	3.1053	1.18%
2019-09-25	0	5.070	5.070	5.080	5.060	5.130	25,298,476	128,638,048	5.0848	3.083	3.083	3.089	3.077	3.120	41,602,561	3.0921	-0.78%
2019-09-24	0	5.110	5.110	5.130	5.110	5.220	29,203,794	150,061,625	5.1384	3.107	3.107	3.120	3.107	3.174	48,024,735	3.1247	-1.35%
2019-09-23	0	5.180	5.180	5.190	5.180	5.270	23,877,871	124,141,913	5.1990	3.150	3.150	3.156	3.150	3.205	39,266,420	3.1615	-0.77%
2019-09-20	0	5.220	5.220	5.230	5.220	5.290	31,306,178	164,002,938	5.2387	3.174	3.174	3.180	3.174	3.217	51,482,041	3.1856	-0.38%
2019-09-19	0	5.240	5.230	5.240	5.210	5.300	13,386,832	70,038,888	5.2319	3.186	3.180	3.186	3.168	3.223	22,014,231	3.1815	-1.32%
2019-09-18	0	5.310	5.300	5.310	5.300	5.380	13,604,484	72,423,953	5.3235	3.229	3.223	3.229	3.223	3.272	22,372,153	3.2372	0.19%
2019-09-17	0	5.300	5.290	5.300	5.270	5.360	20,220,066	107,201,527	5.3017	3.223	3.217	3.223	3.205	3.259	33,251,273	3.2240	-1.30%
2019-09-16	0	5.370	5.370	5.380	5.310	5.400	19,750,665	106,043,715	5.3691	3.265	3.265	3.272	3.229	3.284	32,479,357	3.2650	-1.47%
2019-09-13	0	5.450	5.440	5.450	5.360	5.450	10,847,573	58,865,750	5.4266	3.314	3.308	3.314	3.259	3.314	17,838,498	3.2999	0.93%
2019-09-12	0	5.400	5.400	5.410	5.370	5.470	10,636,141	57,513,476	5.4074	3.284	3.284	3.290	3.265	3.326	17,490,805	3.2882	-0.37%
2019-09-11	0	5.420	5.410	5.420	5.330	5.470	20,075,575	108,889,642	5.4240	3.296	3.290	3.296	3.241	3.326	33,013,662	3.2983	1.31%
2019-09-10	0	5.350	5.350	5.360	5.310	5.370	15,949,716	85,269,857	5.3462	3.253	3.253	3.259	3.229	3.265	26,228,814	3.2510	0.38%
2019-09-09	0	5.330	5.320	5.330	5.300	5.350	12,533,603	66,803,735	5.3300	3.241	3.235	3.241	3.223	3.253	20,611,122	3.2411	0.57%
2019-09-06	0	5.300	5.290	5.300	5.260	5.350	17,107,684	90,591,982	5.2954	3.223	3.217	3.223	3.199	3.253	28,133,057	3.2201	0.38%
2019-09-05	0	5.280	5.260	5.280	5.230	5.330	20,022,637	105,759,191	5.2820	3.211	3.199	3.211	3.180	3.241	32,926,607	3.2120	0.19%
2019-09-04	0	5.270	5.260	5.270	5.130	5.280	29,514,999	154,142,722	5.2225	3.205	3.199	3.205	3.120	3.211	48,536,502	3.1758	3.33%
2019-09-03	0	5.100	5.100	5.110	5.100	5.160	13,854,443	70,934,392	5.1200	3.101	3.101	3.107	3.101	3.138	22,783,203	3.1135	-0.97%
2019-09-02	0	5.150	5.150	5.160	5.070	5.160	16,834,971	86,336,771	5.1284	3.132	3.132	3.138	3.083	3.138	27,684,589	3.1186	0.39%
2019-08-30	0	5.130	5.120	5.130	5.090	5.170	19,001,716	97,584,677	5.1356	3.120	3.113	3.120	3.095	3.144	31,247,734	3.1229	0.98%
2019-08-29	0	5.080	5.070	5.080	4.980	5.140	60,716,340	307,410,763	5.0631	3.089	3.083	3.089	3.028	3.126	99,846,142	3.0788	-0.20%
2019-08-28	0	5.090	5.090	5.100	5.080	5.240	53,157,615	273,077,032	5.1371	3.095	3.095	3.101	3.089	3.186	87,416,052	3.1239	-1.74%
2019-08-27	0	5.180	5.180	5.190	5.160	5.250	27,457,547	142,335,185	5.1838	3.150	3.150	3.156	3.138	3.193	45,153,086	3.1523	-0.58%
2019-08-26	0	5.210	5.200	5.210	5.100	5.210	29,110,320	150,190,172	5.1593	3.168	3.162	3.168	3.101	3.168	47,871,020	3.1374	-1.51%
2019-08-23	0	5.290	5.280	5.290	5.200	5.300	18,161,459	95,731,465	5.2711	3.217	3.211	3.217	3.162	3.223	29,865,957	3.2054	-0.38%
2019-08-22	0	5.310	5.310	5.320	5.260	5.370	22,424,302	119,422,168	5.3256	3.229	3.229	3.235	3.199	3.265	36,876,070	3.2385	0.19%
2019-08-21	0	5.300	5.300	5.310	5.260	5.320	11,975,130	63,476,915	5.3007	3.223	3.223	3.229	3.199	3.235	19,692,731	3.2234	0.19%
2019-08-20	0	5.290	5.290	5.300	5.260	5.320	15,843,177	83,845,854	5.2922	3.217	3.217	3.223	3.199	3.235	26,053,614	3.2182	-0.75%
2019-08-19	0	5.330	5.320	5.340	5.280	5.370	19,357,018	103,343,951	5.3388	3.241	3.235	3.247	3.211	3.265	31,832,017	3.2465	1.14%
2019-08-16	0	5.270	5.270	5.280	5.250	5.300	16,123,082	85,100,411	5.2782	3.205	3.205	3.211	3.193	3.223	26,513,909	3.2097	-0.38%
2019-08-15	0	5.290	5.290	5.300	5.240	5.320	19,620,421	103,769,596	5.2889	3.217	3.217	3.223	3.186	3.235	32,265,175	3.2161	0.76%
2019-08-14	0	5.250	5.250	5.260	5.250	5.340	31,864,370	168,776,874	5.2967	3.193	3.193	3.199	3.193	3.247	52,399,970	3.2209	0.19%
2019-08-13	0	5.240	5.240	5.250	5.200	5.310	19,508,264	102,223,886	5.2400	3.186	3.186	3.193	3.162	3.229	32,080,736	3.1865	-1.13%
2019-08-12	0	5.300	5.300	5.310	5.280	5.380	16,323,220	86,912,459	5.3245	3.223	3.223	3.229	3.211	3.272	26,843,030	3.2378	-0.19%
2019-08-09	0	5.310	5.310	5.320	5.300	5.360	14,469,830	77,063,355	5.3258	3.229	3.229	3.235	3.223	3.259	23,795,187	3.2386	-0.75%
2019-08-08	0	5.350	5.350	5.360	5.350	5.400	17,443,150	93,517,398	5.3613	3.253	3.253	3.259	3.253	3.284	28,684,720	3.2602	-0.37%
2019-08-07	0	5.370	5.370	5.380	5.330	5.430	18,565,835	99,552,516	5.3621	3.265	3.265	3.272	3.241	3.302	30,530,941	3.2607	-0.56%
2019-08-06	0	5.400	5.390	5.400	5.350	5.460	21,950,149	118,414,028	5.3947	3.284	3.278	3.284	3.253	3.320	36,096,341	3.2805	-1.46%
2019-08-05	0	5.480	5.470	5.480	5.430	5.530	23,534,758	128,811,433	5.4732	3.332	3.326	3.332	3.302	3.363	38,702,181	3.3283	-1.44%
2019-08-02	0	5.560	5.560	5.570	5.540	5.650	25,944,994	145,010,031	5.5891	3.381	3.381	3.387	3.369	3.436	42,665,739	3.3987	-3.14%
2019-08-01	0	5.740	5.730	5.740	5.630	5.760	40,446,349	230,508,897	5.6991	3.490	3.484	3.490	3.424	3.503	66,512,769	3.4656	0.17%
2019-07-31	0	5.730	5.710	5.730	5.680	5.750	22,849,853	130,415,993	5.7075	3.484	3.472	3.484	3.454	3.497	37,575,876	3.4707	-0.52%
2019-07-30	0	5.760	5.750	5.760	5.710	5.770	26,420,971	151,696,180	5.7415	3.503	3.497	3.503	3.472	3.509	43,448,469	3.4914	0.70%
2019-07-29	0	5.720	5.720	5.730	5.700	5.780	13,553,409	77,708,501	5.7335	3.478	3.478	3.484	3.466	3.515	22,288,162	3.4865	-1.04%
2019-07-26	0	5.780	5.770	5.780	5.750	5.820	22,332,105	129,016,963	5.7772	3.515	3.509	3.515	3.497	3.539	36,724,455	3.5131	-0.86%
2019-07-25	0	5.830	5.820	5.830	5.810	5.890	19,326,501	112,845,385	5.8389	3.545	3.539	3.545	3.533	3.582	31,781,833	3.5506	-0.17%
2019-07-24	0	5.840	5.840	5.860	5.840	5.920	13,739,701	80,603,615	5.8665	3.551	3.551	3.563	3.551	3.600	22,594,513	3.5674	-0.51%
2019-07-23	0	5.870	5.860	5.870	5.840	5.880	7,375,680	43,242,497	5.8628	3.570	3.563	3.570	3.551	3.576	12,129,077	3.5652	0.34%
2019-07-22	0	5.850	5.840	5.850	5.840	5.930	11,449,105	67,305,460	5.8787	3.557	3.551	3.557	3.551	3.606	18,827,699	3.5748	-2.01%
2019-07-19	0	5.970	5.970	5.980	5.890	6.010	18,197,298	108,632,428	5.9697	3.630	3.630	3.636	3.582	3.655	29,924,893	3.6302	1.53%
2019-07-18	0	5.880	5.860	5.880	5.830	5.920	18,199,240	107,072,109	5.8833	3.576	3.563	3.576	3.545	3.600	29,928,087	3.5776	0.17%
2019-07-17	0	5.870	5.860	5.870	5.830	5.880	14,754,059	86,445,346	5.8591	3.570	3.563	3.570	3.545	3.576	24,262,593	3.5629	-0.34%
2019-07-16	0	5.890	5.880	5.890	5.850	5.910	15,919,054	93,711,508	5.8868	3.582	3.576	3.582	3.557	3.594	26,178,391	3.5797	0.00%
2019-07-15	0	5.890	5.890	5.900	5.830	5.930	24,340,991	143,338,141	5.8888	3.582	3.582	3.588	3.545	3.606	40,028,006	3.5809	-0.84%
2019-07-12	0	5.940	5.940	5.950	5.880	5.980	13,409,424	79,723,688	5.9453	3.612	3.612	3.618	3.576	3.636	22,051,383	3.6154	-0.50%
2019-07-11	0	5.970	5.970	5.980	5.900	6.000	20,649,839	123,003,423	5.9566	3.630	3.630	3.636	3.588	3.649	33,958,021	3.6222	1.88%
2019-07-10	0	5.860	5.860	5.880	5.830	5.900	15,642,686	91,728,246	5.8640	3.563	3.563	3.576	3.545	3.588	25,723,913	3.5659	0.00%
2019-07-09	0	5.860	5.860	5.870	5.860	5.950	15,191,568	89,580,458	5.8967	3.563	3.563	3.570	3.563	3.618	24,982,063	3.5858	-0.51%
2019-07-08	0	5.890	5.880	5.890	5.860	5.960	11,620,087	68,430,590	5.8890	3.582	3.576	3.582	3.563	3.624	19,108,873	3.5811	-1.51%
2019-07-05	0	5.980	5.970	5.980	5.940	6.010	9,616,143	57,463,151	5.9757	3.636	3.630	3.636	3.612	3.655	15,813,449	3.6338	0.00%
2019-07-04	0	5.980	5.980	6.000	5.980	6.050	7,915,194	47,521,046	6.0038	3.636	3.636	3.649	3.636	3.679	13,016,291	3.6509	-0.50%
2019-07-03	0	6.010	6.000	6.010	5.980	6.040	14,175,450	85,196,138	6.0101	3.655	3.649	3.655	3.636	3.673	23,311,089	3.6547	-0.66%
2019-07-02	0	6.050	6.050	6.060	6.000	6.090	28,541,893	172,813,929	6.0547	3.679	3.679	3.685	3.649	3.703	46,936,259	3.6819	2.02%
2019-06-28	0	5.930	5.930	5.940	5.910	6.000	22,847,980	135,872,898	5.9468	3.606	3.606	3.612	3.594	3.649	37,572,796	3.6163	-0.84%
2019-06-27	0	5.980	5.980	5.990	5.900	6.010	35,442,137	211,402,107	5.9647	3.636	3.636	3.643	3.588	3.655	58,283,497	3.6271	0.84%
2019-06-26	0	5.930	5.930	5.940	5.840	5.950	43,791,001	259,258,637	5.9204	3.606	3.606	3.612	3.551	3.618	72,012,945	3.6002	-0.34%
2019-06-25	0	5.950	5.940	5.950	5.910	6.200	42,704,121	255,234,878	5.9768	3.618	3.612	3.618	3.594	3.770	70,225,605	3.6345	-3.71%
2019-06-24	0	6.520	6.510	6.520	6.460	6.560	14,270,260	93,052,543	6.5207	3.758	3.752	3.758	3.723	3.781	24,761,627	3.7579	0.93%
2019-06-21	0	6.460	6.460	6.470	6.420	6.490	36,850,278	238,097,782	6.4612	3.723	3.723	3.729	3.700	3.740	63,942,272	3.7236	0.00%
2019-06-20	0	6.460	6.460	6.470	6.420	6.500	14,804,491	95,598,006	6.4574	3.723	3.723	3.729	3.700	3.746	25,688,620	3.7214	0.31%
2019-06-19	0	6.440	6.430	6.440	6.350	6.500	29,563,932	190,594,732	6.4469	3.711	3.706	3.711	3.660	3.746	51,299,070	3.7154	1.74%
2019-06-18	0	6.330	6.320	6.330	6.260	6.350	13,895,602	87,779,302	6.3171	3.648	3.642	3.648	3.608	3.660	24,111,524	3.6406	1.28%
2019-06-17	0	6.250	6.250	6.260	6.250	6.330	13,161,525	82,517,477	6.2696	3.602	3.602	3.608	3.602	3.648	22,837,760	3.6132	-0.16%
2019-06-14	0	6.260	6.250	6.260	6.230	6.300	22,863,263	143,108,526	6.2593	3.608	3.602	3.608	3.590	3.631	39,672,129	3.6073	-0.63%
2019-06-13	0	6.300	6.290	6.300	6.200	6.320	21,381,693	134,191,688	6.2760	3.631	3.625	3.631	3.573	3.642	37,101,322	3.6169	0.96%
2019-06-12	0	6.240	6.230	6.240	6.210	6.350	22,430,547	140,115,496	6.2466	3.596	3.590	3.596	3.579	3.660	38,921,284	3.6000	-0.95%
2019-06-11	0	6.300	6.300	6.310	6.220	6.310	19,568,382	122,990,875	6.2852	3.631	3.631	3.636	3.585	3.636	33,954,881	3.6222	0.96%
2019-06-10	0	6.240	6.240	6.250	6.160	6.300	24,538,595	153,126,860	6.2402	3.596	3.596	3.602	3.550	3.631	42,579,150	3.5963	0.32%
2019-06-06	0	6.220	6.210	6.220	6.140	6.250	25,702,126	159,637,909	6.2111	3.585	3.579	3.585	3.539	3.602	44,598,099	3.5795	0.81%
2019-06-05	0	6.170	6.170	6.180	6.130	6.200	24,308,787	150,024,917	6.1716	3.556	3.556	3.562	3.533	3.573	42,180,389	3.5567	0.98%
2019-06-04	0	6.110	6.110	6.120	6.060	6.140	17,469,660	106,550,113	6.0992	3.521	3.521	3.527	3.492	3.539	30,313,198	3.5150	0.83%
2019-06-03	0	6.060	6.060	6.070	6.060	6.140	20,097,842	122,103,723	6.0755	3.492	3.492	3.498	3.492	3.539	34,873,595	3.5013	-1.30%
2019-05-31	0	6.140	6.130	6.140	6.110	6.230	20,596,433	126,496,831	6.1417	3.539	3.533	3.539	3.521	3.590	35,738,746	3.5395	-0.49%
2019-05-30	0	6.170	6.170	6.180	6.070	6.200	24,548,709	150,958,000	6.1493	3.556	3.556	3.562	3.498	3.573	42,596,700	3.5439	1.98%
2019-05-29	0	6.050	6.050	6.060	6.050	6.120	34,634,689	210,658,636	6.0823	3.487	3.487	3.492	3.487	3.527	60,097,802	3.5053	-0.66%
2019-05-28	0	6.090	6.080	6.090	6.050	6.150	39,362,365	240,021,281	6.0977	3.510	3.504	3.510	3.487	3.544	68,301,223	3.5142	-0.49%
2019-05-27	0	6.120	6.110	6.120	6.090	6.180	11,100,309	68,007,956	6.1267	3.527	3.521	3.527	3.510	3.562	19,261,157	3.5308	-0.81%
2019-05-24	0	6.170	6.160	6.170	6.130	6.210	14,776,903	91,093,561	6.1646	3.556	3.550	3.556	3.533	3.579	25,640,750	3.5527	0.82%
2019-05-23	0	6.120	6.110	6.120	6.080	6.170	16,423,919	100,595,074	6.1249	3.527	3.521	3.527	3.504	3.556	28,498,637	3.5298	-0.16%
2019-05-22	0	6.130	6.120	6.130	6.120	6.220	16,590,589	102,186,024	6.1593	3.533	3.527	3.533	3.527	3.585	28,787,841	3.5496	-0.49%
2019-05-21	0	6.160	6.160	6.170	6.110	6.220	19,209,560	118,668,432	6.1776	3.550	3.550	3.556	3.521	3.585	33,332,256	3.5602	0.49%
2019-05-20	0	6.130	6.130	6.140	6.100	6.240	23,836,493	146,613,274	6.1508	3.533	3.533	3.539	3.515	3.596	41,360,869	3.5447	0.99%
2019-05-17	0	6.070	6.070	6.090	6.060	6.230	25,663,206	156,465,207	6.0969	3.498	3.498	3.510	3.492	3.590	44,530,565	3.5137	-1.62%
2019-05-16	0	6.170	6.160	6.170	6.080	6.190	25,709,998	158,261,932	6.1557	3.556	3.550	3.556	3.504	3.567	44,611,758	3.5475	0.49%
2019-05-15	0	6.140	6.140	6.150	6.110	6.220	27,022,088	166,863,752	6.1751	3.539	3.539	3.544	3.521	3.585	46,888,485	3.5587	-0.49%
2019-05-14	0	6.170	6.170	6.190	6.020	6.200	42,186,204	258,825,700	6.1353	3.556	3.556	3.567	3.469	3.573	73,201,123	3.5358	0.00%
2019-05-10	0	6.170	6.170	6.190	6.120	6.290	33,827,386	209,649,766	6.1976	3.556	3.556	3.567	3.527	3.625	58,696,977	3.5717	-0.48%
2019-05-09	0	6.200	6.200	6.210	6.150	6.400	39,607,284	247,497,208	6.2488	3.573	3.573	3.579	3.544	3.688	68,726,204	3.6012	-3.13%
2019-05-08	0	6.400	6.390	6.400	6.360	6.510	44,338,520	284,641,726	6.4197	3.688	3.683	3.688	3.665	3.752	76,935,803	3.6997	-3.32%
2019-05-07	0	6.620	6.610	6.620	6.500	6.630	39,405,988	258,985,417	6.5722	3.815	3.809	3.815	3.746	3.821	68,376,917	3.7876	1.53%
2019-05-06	0	6.520	6.510	6.520	6.410	6.600	29,819,745	193,484,721	6.4885	3.758	3.752	3.758	3.694	3.804	51,742,954	3.7393	-1.95%
2019-05-03	0	6.650	6.640	6.650	6.490	6.670	18,621,138	122,817,119	6.5956	3.832	3.827	3.832	3.740	3.844	32,311,232	3.8011	1.06%
2019-05-02	0	6.580	6.580	6.590	6.560	6.650	12,555,290	82,793,329	6.5943	3.792	3.792	3.798	3.781	3.832	21,785,827	3.8003	-0.45%
2019-04-30	0	6.610	6.610	6.620	6.600	6.680	27,399,125	181,443,922	6.6223	3.809	3.809	3.815	3.804	3.850	47,542,716	3.8164	-1.49%
2019-04-29	0	6.710	6.700	6.710	6.630	6.730	17,079,050	114,215,858	6.6875	3.867	3.861	3.867	3.821	3.879	29,635,415	3.8540	0.90%
2019-04-26	0	6.650	6.630	6.650	6.610	6.670	23,562,474	156,411,413	6.6382	3.832	3.821	3.832	3.809	3.844	40,885,394	3.8256	0.45%
2019-04-25	0	6.620	6.610	6.620	6.580	6.700	19,619,052	129,943,557	6.6233	3.815	3.809	3.815	3.792	3.861	34,042,803	3.8171	0.15%
2019-04-24	0	6.610	6.590	6.610	6.570	6.700	18,485,952	122,311,444	6.6165	3.809	3.798	3.809	3.786	3.861	32,076,658	3.8131	0.15%
2019-04-23	0	6.600	6.590	6.600	6.520	6.630	27,243,699	179,391,874	6.5847	3.804	3.798	3.804	3.758	3.821	47,273,023	3.7948	-1.79%
2019-04-18	0	6.720	6.710	6.720	6.650	6.720	20,605,483	138,046,790	6.6995	3.873	3.867	3.873	3.832	3.873	35,754,450	3.8610	0.15%
2019-04-17	0	6.710	6.700	6.710	6.620	6.730	19,020,842	127,358,876	6.6958	3.867	3.861	3.867	3.815	3.879	33,004,795	3.8588	0.75%
2019-04-16	0	6.660	6.660	6.670	6.510	6.690	21,812,490	144,528,790	6.6260	3.838	3.838	3.844	3.752	3.855	37,848,837	3.8186	1.83%
2019-04-15	0	6.540	6.530	6.540	6.510	6.630	23,267,800	152,499,149	6.5541	3.769	3.763	3.769	3.752	3.821	40,374,078	3.7772	0.46%
2019-04-12	0	6.510	6.500	6.510	6.450	6.600	12,885,481	83,631,696	6.4904	3.752	3.746	3.752	3.717	3.804	22,358,771	3.7404	-0.46%
2019-04-11	0	6.540	6.530	6.540	6.500	6.640	15,622,049	102,112,281	6.5364	3.769	3.763	3.769	3.746	3.827	27,107,240	3.7670	-1.51%
2019-04-10	0	6.640	6.630	6.640	6.560	6.650	23,859,238	158,007,082	6.6225	3.827	3.821	3.827	3.781	3.832	41,400,336	3.8166	0.00%
2019-04-09	0	6.640	6.640	6.650	6.580	6.660	20,284,319	134,463,975	6.6290	3.827	3.827	3.832	3.792	3.838	35,197,169	3.8203	0.30%
2019-04-08	0	6.620	6.610	6.620	6.590	6.650	20,687,889	136,886,099	6.6167	3.815	3.809	3.815	3.798	3.832	35,897,440	3.8133	0.76%
2019-04-04	0	6.570	6.560	6.570	6.420	6.630	36,812,982	242,203,155	6.5793	3.786	3.781	3.786	3.700	3.821	63,877,557	3.7917	2.02%
2019-04-03	0	6.440	6.440	6.450	6.270	6.500	74,582,249	476,695,304	6.3915	3.711	3.711	3.717	3.613	3.746	129,414,451	3.6835	-0.46%
2019-04-02	0	6.470	6.470	6.480	6.410	6.480	30,792,252	198,579,919	6.4490	3.729	3.729	3.734	3.694	3.734	53,430,440	3.7166	-0.61%
2019-04-01	0	6.510	6.510	6.530	6.430	6.560	33,128,356	215,573,996	6.5072	3.752	3.752	3.763	3.706	3.781	57,484,027	3.7502	1.24%
2019-03-29	0	6.430	6.430	6.460	6.420	6.520	38,758,053	249,879,517	6.4472	3.706	3.706	3.723	3.700	3.758	67,252,626	3.7155	0.00%
2019-03-28	0	6.430	6.430	6.440	6.360	6.470	23,265,182	149,410,401	6.4221	3.706	3.706	3.711	3.665	3.729	40,369,535	3.7011	0.16%
2019-03-27	0	6.420	6.420	6.430	6.400	6.490	20,694,940	133,054,083	6.4293	3.700	3.700	3.706	3.688	3.740	35,909,675	3.7052	0.00%
2019-03-26	0	6.420	6.410	6.420	6.400	6.510	13,403,637	86,176,769	6.4294	3.700	3.694	3.700	3.688	3.752	23,257,871	3.7053	-0.62%
2019-03-25	0	6.460	6.460	6.470	6.420	6.520	28,954,519	187,111,365	6.4623	3.723	3.723	3.729	3.700	3.758	50,241,622	3.7242	-1.37%
2019-03-22	0	6.550	6.540	6.550	6.480	6.660	26,267,740	171,301,281	6.5214	3.775	3.769	3.775	3.734	3.838	45,579,547	3.7583	-0.15%
2019-03-21	0	6.560	6.540	6.560	6.530	6.610	20,931,363	137,479,583	6.5681	3.781	3.769	3.781	3.763	3.809	36,319,914	3.7852	-0.30%
2019-03-20	0	6.580	6.570	6.580	6.560	6.660	21,910,512	144,547,452	6.5972	3.792	3.786	3.792	3.781	3.838	38,018,924	3.8020	-0.90%
2019-03-19	0	6.640	6.640	6.660	6.630	6.740	22,874,009	152,376,382	6.6616	3.827	3.827	3.838	3.821	3.884	39,690,776	3.8391	-0.75%
2019-03-18	0	6.690	6.680	6.690	6.600	6.730	28,750,573	191,359,362	6.6558	3.855	3.850	3.855	3.804	3.879	49,887,737	3.8358	-0.15%
2019-03-15	0	6.700	6.680	6.700	6.540	6.700	56,122,686	374,274,950	6.6689	3.861	3.850	3.861	3.769	3.861	97,383,582	3.8433	1.82%
2019-03-14	0	6.580	6.580	6.590	6.550	6.610	14,948,700	98,390,992	6.5819	3.792	3.792	3.798	3.775	3.809	25,938,850	3.7932	-0.15%
2019-03-13	0	6.590	6.580	6.590	6.530	6.610	25,101,389	164,981,237	6.5726	3.798	3.792	3.798	3.763	3.809	43,555,705	3.7878	-0.15%
2019-03-12	0	6.600	6.600	6.610	6.560	6.640	27,726,384	182,989,835	6.5998	3.804	3.804	3.809	3.781	3.827	48,110,573	3.8035	0.76%
2019-03-11	0	6.550	6.540	6.550	6.510	6.600	23,470,414	153,673,797	6.5476	3.775	3.769	3.775	3.752	3.804	40,725,652	3.7734	0.31%
2019-03-08	0	6.530	6.530	6.550	6.520	6.720	52,197,860	342,864,915	6.5686	3.763	3.763	3.775	3.758	3.873	90,573,259	3.7855	-2.83%
2019-03-07	0	6.720	6.720	6.730	6.720	6.830	21,935,188	148,180,406	6.7554	3.873	3.873	3.879	3.873	3.936	38,061,742	3.8932	-1.03%
2019-03-06	0	6.790	6.780	6.790	6.710	6.870	28,156,869	191,057,213	6.7855	3.913	3.907	3.913	3.867	3.959	48,857,547	3.9105	-1.02%
2019-03-05	0	6.860	6.850	6.860	6.730	6.900	40,550,398	277,243,842	6.8370	3.953	3.948	3.953	3.879	3.977	70,362,687	3.9402	-0.58%
2019-03-04	0	6.900	6.900	6.910	6.620	7.060	104,353,611	719,542,565	6.8952	3.977	3.977	3.982	3.815	4.069	181,073,451	3.9738	4.07%
2019-03-01	0	6.630	6.630	6.640	6.560	6.700	23,627,808	157,188,649	6.6527	3.821	3.821	3.827	3.781	3.861	40,998,761	3.8340	0.61%
2019-02-28	0	6.590	6.590	6.610	6.590	6.740	28,072,630	185,877,125	6.6213	3.798	3.798	3.809	3.798	3.884	48,711,376	3.8159	-1.79%
2019-02-27	0	6.710	6.700	6.710	6.680	6.790	22,495,299	151,527,338	6.7360	3.867	3.861	3.867	3.850	3.913	39,033,641	3.8820	0.60%
2019-02-26	0	6.670	6.670	6.680	6.630	6.750	20,571,605	137,166,806	6.6678	3.844	3.844	3.850	3.821	3.890	35,695,665	3.8427	-0.45%
2019-02-25	0	6.700	6.700	6.710	6.550	6.720	42,261,266	281,589,037	6.6631	3.861	3.861	3.867	3.775	3.873	73,331,370	3.8400	1.67%
2019-02-22	0	6.590	6.590	6.600	6.580	6.640	26,189,607	172,701,976	6.5943	3.798	3.798	3.804	3.792	3.827	45,443,972	3.8003	0.00%
2019-02-21	0	6.590	6.580	6.590	6.500	6.600	25,339,798	166,188,050	6.5584	3.798	3.792	3.798	3.746	3.804	43,969,391	3.7796	0.46%
2019-02-20	0	6.560	6.560	6.570	6.540	6.620	27,537,120	181,197,172	6.5801	3.781	3.781	3.786	3.769	3.815	47,782,164	3.7922	0.15%
2019-02-19	0	6.550	6.550	6.560	6.530	6.620	15,320,995	100,463,781	6.5573	3.775	3.775	3.781	3.763	3.815	26,584,853	3.7790	-0.15%
2019-02-18	0	6.560	6.550	6.560	6.540	6.630	14,629,259	96,183,540	6.5747	3.781	3.775	3.781	3.769	3.821	25,384,559	3.7891	0.77%
2019-02-15	0	6.510	6.500	6.510	6.480	6.650	18,912,555	123,339,285	6.5216	3.752	3.746	3.752	3.734	3.832	32,816,896	3.7584	-1.81%
2019-02-14	0	6.630	6.620	6.630	6.540	6.640	21,741,145	143,694,116	6.6093	3.821	3.815	3.821	3.769	3.827	37,725,040	3.8090	0.30%
2019-02-13	0	6.610	6.600	6.610	6.530	6.620	29,448,132	193,938,110	6.5858	3.809	3.804	3.809	3.763	3.815	51,098,135	3.7954	1.69%
2019-02-12	0	6.500	6.490	6.500	6.450	6.580	28,366,954	184,628,771	6.5086	3.746	3.740	3.746	3.717	3.792	49,222,085	3.7509	-1.22%
2019-02-11	0	6.580	6.570	6.580	6.490	6.600	20,920,906	136,825,866	6.5402	3.792	3.786	3.792	3.740	3.804	36,301,769	3.7691	0.00%
2019-02-08	0	6.580	6.580	6.590	6.480	6.610	26,518,191	174,081,535	6.5646	3.792	3.792	3.798	3.734	3.809	46,014,128	3.7832	-0.45%
2019-02-04	0	6.610	6.600	6.610	6.550	6.630	13,278,349	87,540,463	6.5927	3.809	3.804	3.809	3.775	3.821	23,040,472	3.7994	0.15%
2019-02-01	0	6.600	6.590	6.600	6.560	6.700	21,976,018	144,891,090	6.5931	3.804	3.798	3.804	3.781	3.861	38,132,590	3.7997	-0.75%
2019-01-31	0	6.650	6.640	6.650	6.520	6.650	27,852,464	184,042,142	6.6078	3.832	3.827	3.832	3.758	3.832	48,329,346	3.8081	1.99%
2019-01-30	0	6.520	6.510	6.520	6.460	6.570	34,611,275	225,420,313	6.5129	3.758	3.752	3.758	3.723	3.786	60,057,174	3.7534	-0.46%
2019-01-29	0	6.550	6.540	6.550	6.460	6.560	30,273,967	197,727,758	6.5313	3.775	3.769	3.775	3.723	3.781	52,531,116	3.7640	0.46%
2019-01-28	0	6.520	6.510	6.520	6.430	6.550	37,739,308	245,861,936	6.5147	3.758	3.752	3.758	3.706	3.775	65,484,909	3.7545	0.62%
2019-01-25	0	6.480	6.470	6.480	6.400	6.490	28,863,578	186,678,691	6.4676	3.734	3.729	3.734	3.688	3.740	50,083,822	3.7273	0.78%
2019-01-24	0	6.430	6.410	6.430	6.390	6.490	24,523,454	157,434,639	6.4198	3.706	3.694	3.706	3.683	3.740	42,552,878	3.6997	-0.31%
2019-01-23	0	6.450	6.440	6.450	6.410	6.480	24,303,635	156,724,472	6.4486	3.717	3.711	3.717	3.694	3.734	42,171,450	3.7164	0.47%
2019-01-22	0	6.420	6.410	6.420	6.350	6.460	25,033,123	160,340,428	6.4051	3.700	3.694	3.700	3.660	3.723	43,437,251	3.6913	-0.31%
2019-01-21	0	6.440	6.420	6.440	6.370	6.450	31,341,611	200,807,053	6.4070	3.711	3.700	3.711	3.671	3.717	54,383,683	3.6924	0.78%
2019-01-18	0	6.390	6.380	6.390	6.360	6.420	21,818,587	139,473,532	6.3924	3.683	3.677	3.683	3.665	3.700	37,859,417	3.6840	0.79%
2019-01-17	0	6.340	6.330	6.340	6.280	6.440	27,322,047	173,047,366	6.3336	3.654	3.648	3.654	3.619	3.711	47,408,971	3.6501	-1.40%
2019-01-16	0	6.430	6.420	6.430	6.330	6.440	33,311,759	213,515,897	6.4096	3.706	3.700	3.706	3.648	3.711	57,802,266	3.6939	-0.16%
2019-01-15	0	6.440	6.430	6.440	6.340	6.460	41,119,287	263,871,037	6.4172	3.711	3.706	3.711	3.654	3.723	71,349,819	3.6983	1.58%
2019-01-14	0	6.340	6.330	6.340	6.260	6.340	40,311,340	254,259,595	6.3074	3.654	3.648	3.654	3.608	3.654	69,947,876	3.6350	0.63%
2019-01-11	0	6.300	6.290	6.300	6.200	6.300	39,376,252	246,788,633	6.2674	3.631	3.625	3.631	3.573	3.631	68,325,320	3.6120	1.78%
2019-01-10	0	6.190	6.190	6.200	6.160	6.320	28,669,961	177,968,793	6.2075	3.567	3.567	3.573	3.550	3.642	49,747,860	3.5774	-0.80%
2019-01-09	0	6.240	6.230	6.240	6.170	6.310	51,421,695	321,422,771	6.2507	3.596	3.590	3.596	3.556	3.636	89,226,465	3.6023	1.46%
2019-01-08	0	6.150	6.140	6.150	6.090	6.150	26,833,615	164,563,586	6.1327	3.544	3.539	3.544	3.510	3.544	46,561,448	3.5343	0.65%
2019-01-07	0	6.110	6.090	6.110	6.070	6.130	18,998,043	115,885,329	6.0999	3.521	3.510	3.521	3.498	3.533	32,965,234	3.5154	0.99%
2019-01-04	0	6.050	6.040	6.050	5.950	6.080	22,887,788	138,516,584	6.0520	3.487	3.481	3.487	3.429	3.504	39,714,685	3.4878	0.83%
2019-01-03	0	6.000	5.980	6.000	5.900	6.000	19,358,690	115,656,880	5.9744	3.458	3.446	3.458	3.400	3.458	33,591,026	3.4431	0.67%
2019-01-02	0	5.960	5.950	5.960	5.880	6.110	28,331,316	168,252,030	5.9387	3.435	3.429	3.435	3.389	3.521	49,160,246	3.4225	-2.45%
2018-12-31	0	6.110	6.090	6.110	6.040	6.110	16,128,646	98,159,670	6.0860	3.521	3.510	3.521	3.481	3.521	27,986,282	3.5074	1.33%
2018-12-28	0	6.030	6.020	6.030	6.000	6.080	20,263,552	122,000,320	6.0207	3.475	3.469	3.475	3.458	3.504	35,161,134	3.4697	0.50%
2018-12-27	0	6.000	5.990	6.000	5.920	6.020	32,236,039	193,099,845	5.9902	3.458	3.452	3.458	3.412	3.469	55,935,686	3.4522	1.01%
2018-12-24	0	5.940	5.930	5.940	5.830	5.940	12,526,247	73,833,854	5.8943	3.423	3.417	3.423	3.360	3.423	21,735,432	3.3969	0.51%
2018-12-21	0	5.910	5.900	5.910	5.830	5.910	28,794,116	169,384,926	5.8826	3.406	3.400	3.406	3.360	3.406	49,963,292	3.3902	0.51%
2018-12-20	0	5.880	5.880	5.890	5.800	5.940	24,117,237	141,208,141	5.8551	3.389	3.389	3.394	3.343	3.423	41,848,014	3.3743	-1.01%
2018-12-19	0	5.940	5.930	5.940	5.860	5.940	20,546,133	121,561,339	5.9165	3.423	3.417	3.423	3.377	3.423	35,651,466	3.4097	1.54%
2018-12-18	0	5.850	5.850	5.860	5.820	5.940	29,321,609	172,162,576	5.8715	3.371	3.371	3.377	3.354	3.423	50,878,593	3.3838	0.52%
2018-12-17	0	5.820	5.810	5.820	5.790	5.890	21,143,414	123,587,444	5.8452	3.354	3.348	3.354	3.337	3.394	36,687,863	3.3686	0.17%
2018-12-14	0	5.810	5.800	5.810	5.760	5.850	26,476,457	153,379,242	5.7930	3.348	3.343	3.348	3.320	3.371	45,941,711	3.3386	-1.02%
2018-12-13	0	5.870	5.870	5.880	5.850	5.930	20,998,139	123,536,821	5.8832	3.383	3.383	3.389	3.371	3.417	36,435,783	3.3905	0.00%
2018-12-12	0	5.870	5.860	5.870	5.790	5.900	20,864,902	122,284,477	5.8608	3.383	3.377	3.383	3.337	3.400	36,204,591	3.3776	1.73%
2018-12-11	0	5.770	5.770	5.780	5.750	5.850	13,782,303	79,657,873	5.7797	3.325	3.325	3.331	3.314	3.371	23,914,929	3.3309	-1.37%
2018-12-10	0	5.850	5.850	5.860	5.740	5.860	18,016,298	104,585,182	5.8050	3.371	3.371	3.377	3.308	3.377	31,261,719	3.3455	0.00%
2018-12-07	0	5.850	5.850	5.860	5.850	5.960	49,014,159	288,201,648	5.8800	3.371	3.371	3.377	3.371	3.435	85,048,930	3.3887	-1.02%
2018-12-06	0	5.910	5.900	5.910	5.780	5.920	40,171,076	234,610,491	5.8403	3.406	3.400	3.406	3.331	3.412	69,704,491	3.3658	-1.66%
2018-12-05	0	6.010	6.010	6.020	5.960	6.050	18,574,843	111,808,399	6.0193	3.464	3.464	3.469	3.435	3.487	32,230,901	3.4690	-1.15%
2018-12-04	0	6.080	6.070	6.080	5.970	6.080	29,458,065	178,405,080	6.0562	3.504	3.498	3.504	3.441	3.504	51,115,371	3.4902	0.50%
2018-12-03	0	6.050	6.040	6.050	6.010	6.110	36,771,541	222,375,815	6.0475	3.487	3.481	3.487	3.464	3.521	63,805,649	3.4852	1.68%
2018-11-30	0	5.950	5.940	5.950	5.900	5.990	42,721,467	253,746,307	5.9396	3.429	3.423	3.429	3.400	3.452	74,129,907	3.4230	0.17%
2018-11-29	0	5.940	5.930	5.940	5.890	6.000	19,118,501	113,551,127	5.9393	3.423	3.417	3.423	3.394	3.458	33,174,252	3.4229	-0.34%
2018-11-28	0	5.960	5.960	5.970	5.870	5.980	27,033,742	160,852,996	5.9501	3.435	3.435	3.441	3.383	3.446	46,908,707	3.4291	0.17%
2018-11-27	0	5.950	5.940	5.950	5.860	6.000	24,514,140	145,023,179	5.9159	3.429	3.423	3.429	3.377	3.458	42,536,716	3.4094	0.34%
2018-11-26	0	5.930	5.920	5.930	5.870	5.930	25,411,863	150,244,534	5.9124	3.417	3.412	3.417	3.383	3.417	44,094,437	3.4073	0.68%
2018-11-23	0	5.890	5.880	5.890	5.850	5.930	13,513,587	79,498,935	5.8829	3.394	3.389	3.394	3.371	3.417	23,448,655	3.3903	0.00%
2018-11-22	0	5.890	5.880	5.890	5.830	5.970	16,350,225	96,062,117	5.8753	3.394	3.389	3.394	3.360	3.441	28,370,764	3.3860	-0.51%
2018-11-21	0	5.920	5.910	5.920	5.870	5.940	17,359,963	102,648,770	5.9130	3.412	3.406	3.412	3.383	3.423	30,122,852	3.4077	0.00%
2018-11-20	0	5.920	5.910	5.920	5.870	5.940	16,724,796	98,855,743	5.9107	3.412	3.406	3.412	3.383	3.423	29,020,716	3.4064	-0.34%
2018-11-19	0	5.940	5.930	5.940	5.890	5.990	21,971,996	130,223,361	5.9268	3.423	3.417	3.423	3.394	3.452	38,125,611	3.4156	-0.34%
2018-11-16	0	5.960	5.950	5.960	5.860	5.980	12,237,490	72,617,856	5.9340	3.435	3.429	3.435	3.377	3.446	21,234,383	3.4198	0.85%
2018-11-15	0	5.910	5.910	5.920	5.840	5.940	16,681,011	98,407,203	5.8994	3.406	3.406	3.412	3.366	3.423	28,944,741	3.3998	0.17%
2018-11-14	0	5.900	5.890	5.900	5.840	5.980	19,868,411	117,063,980	5.8920	3.400	3.394	3.400	3.366	3.446	34,475,489	3.3956	0.17%
2018-11-13	0	5.890	5.880	5.890	5.740	5.900	19,539,827	113,925,034	5.8304	3.394	3.389	3.394	3.308	3.400	33,905,333	3.3601	-0.17%
2018-11-12	0	5.900	5.890	5.900	5.850	5.930	18,268,515	107,799,149	5.9008	3.400	3.394	3.400	3.371	3.417	31,699,364	3.4007	-0.84%
2018-11-09	0	5.950	5.940	5.950	5.860	6.000	18,947,218	111,958,032	5.9089	3.429	3.423	3.429	3.377	3.458	32,877,043	3.4054	-1.00%
2018-11-08	0	6.010	6.000	6.010	5.970	6.020	30,402,788	182,287,664	5.9958	3.464	3.458	3.464	3.441	3.469	52,754,645	3.4554	1.01%
2018-11-07	0	5.950	5.940	5.950	5.860	5.980	28,568,168	169,623,709	5.9375	3.429	3.423	3.429	3.377	3.446	49,571,229	3.4218	0.51%
2018-11-06	0	5.920	5.920	5.930	5.890	5.960	32,378,960	191,463,180	5.9132	3.412	3.412	3.417	3.394	3.435	56,183,681	3.4078	-0.34%
2018-11-05	0	5.940	5.930	5.940	5.870	5.980	19,033,774	112,726,433	5.9224	3.423	3.417	3.423	3.383	3.446	33,027,234	3.4131	0.17%
2018-11-02	0	5.930	5.920	5.930	5.840	5.970	52,171,961	308,182,228	5.9070	3.417	3.412	3.417	3.366	3.441	90,528,319	3.4043	1.37%
2018-11-01	0	5.850	5.840	5.850	5.800	5.890	21,075,740	123,116,507	5.8416	3.371	3.366	3.371	3.343	3.394	36,570,435	3.3666	-0.51%
2018-10-31	0	5.880	5.870	5.880	5.850	5.940	34,515,665	202,947,230	5.8799	3.389	3.383	3.389	3.371	3.423	59,891,273	3.3886	0.17%
2018-10-30	0	5.870	5.860	5.870	5.780	5.910	37,260,446	218,033,322	5.8516	3.383	3.377	3.383	3.331	3.406	64,653,992	3.3723	1.38%
2018-10-29	0	5.790	5.780	5.790	5.670	5.790	29,711,621	170,954,413	5.7538	3.337	3.331	3.337	3.268	3.337	51,555,339	3.3159	2.12%
2018-10-26	0	5.670	5.670	5.680	5.590	5.690	21,356,479	120,615,339	5.6477	3.268	3.268	3.273	3.222	3.279	37,057,571	3.2548	0.35%
2018-10-25	0	5.650	5.630	5.650	5.500	5.650	25,528,967	142,816,365	5.5943	3.256	3.245	3.256	3.170	3.256	44,297,635	3.2240	1.25%
2018-10-24	0	5.580	5.570	5.580	5.510	5.660	14,433,756	80,742,517	5.5940	3.216	3.210	3.216	3.175	3.262	25,045,324	3.2239	0.72%
2018-10-23	0	5.540	5.530	5.540	5.470	5.620	17,433,136	96,825,878	5.5541	3.193	3.187	3.193	3.152	3.239	30,249,821	3.2009	-1.07%
2018-10-22	0	5.600	5.590	5.600	5.540	5.680	23,674,044	133,011,809	5.6185	3.227	3.222	3.227	3.193	3.273	41,078,989	3.2380	0.72%
2018-10-19	0	5.560	5.550	5.560	5.460	5.620	28,587,435	158,999,159	5.5619	3.204	3.198	3.204	3.147	3.239	49,604,661	3.2053	1.28%
2018-10-18	0	5.490	5.490	5.500	5.450	5.540	19,142,970	104,882,755	5.4789	3.164	3.164	3.170	3.141	3.193	33,216,710	3.1575	0.18%
2018-10-16	0	5.480	5.470	5.480	5.430	5.530	11,813,043	64,562,915	5.4654	3.158	3.152	3.158	3.129	3.187	20,497,886	3.1497	0.92%
2018-10-15	0	5.430	5.410	5.430	5.390	5.470	20,932,990	113,528,533	5.4234	3.129	3.118	3.129	3.106	3.152	36,322,737	3.1256	-1.63%
2018-10-12	0	5.520	5.520	5.530	5.500	5.600	25,768,731	142,903,124	5.5456	3.181	3.181	3.187	3.170	3.227	44,713,671	3.1960	0.00%
2018-10-11	0	5.520	5.510	5.520	5.480	5.690	33,734,593	186,529,900	5.5293	3.181	3.175	3.181	3.158	3.279	58,535,964	3.1866	-3.16%
2018-10-10	0	5.700	5.690	5.700	5.650	5.750	16,386,561	93,415,176	5.7007	3.285	3.279	3.285	3.256	3.314	28,433,814	3.2854	1.24%
2018-10-09	0	5.630	5.630	5.640	5.610	5.680	17,298,984	97,594,552	5.6416	3.245	3.245	3.250	3.233	3.273	30,017,042	3.2513	0.00%
2018-10-08	0	5.630	5.620	5.630	5.590	5.670	26,575,872	149,659,468	5.6314	3.245	3.239	3.245	3.222	3.268	46,114,215	3.2454	0.90%
2018-10-05	0	5.580	5.570	5.580	5.540	5.630	16,432,105	91,849,440	5.5896	3.216	3.210	3.216	3.193	3.245	28,512,841	3.2213	0.54%
2018-10-04	0	5.550	5.540	5.550	5.540	5.720	24,774,683	138,209,393	5.5787	3.198	3.193	3.198	3.193	3.296	42,988,808	3.2150	-3.31%
2018-10-03	0	5.740	5.730	5.740	5.620	5.750	10,741,409	61,370,127	5.7134	3.308	3.302	3.308	3.239	3.314	18,638,397	3.2927	0.70%
2018-10-02	0	5.700	5.690	5.700	5.690	5.820	20,342,908	116,601,566	5.7318	3.285	3.279	3.285	3.279	3.354	35,298,832	3.3033	-2.90%
2018-09-28	0	5.870	5.860	5.870	5.820	5.920	22,382,561	131,456,870	5.8732	3.383	3.377	3.383	3.354	3.412	38,838,019	3.3847	1.21%
2018-09-27	0	5.800	5.790	5.800	5.750	5.820	17,776,728	103,073,957	5.7983	3.343	3.337	3.343	3.314	3.354	30,846,019	3.3416	0.00%
2018-09-26	0	5.800	5.790	5.800	5.730	5.830	40,178,737	232,587,548	5.7888	3.343	3.337	3.343	3.302	3.360	69,717,785	3.3361	0.87%
2018-09-24	0	5.750	5.740	5.750	5.720	5.870	15,023,045	86,538,496	5.7604	3.314	3.308	3.314	3.296	3.383	26,067,853	3.3197	-2.04%
2018-09-21	0	5.870	5.860	5.870	5.760	5.870	33,949,125	197,808,906	5.8266	3.383	3.377	3.383	3.320	3.383	58,908,218	3.3579	2.09%
2018-09-20	0	5.750	5.740	5.750	5.710	5.770	22,579,086	129,483,181	5.7347	3.314	3.308	3.314	3.291	3.325	39,179,028	3.3049	1.05%
2018-09-19	0	5.690	5.680	5.690	5.630	5.710	24,903,031	141,235,741	5.6714	3.279	3.273	3.279	3.245	3.291	43,211,516	3.2685	0.71%
2018-09-18	0	5.650	5.640	5.650	5.560	5.670	19,360,719	108,737,919	5.6164	3.256	3.250	3.256	3.204	3.268	33,594,546	3.2368	0.36%
2018-09-17	0	5.630	5.620	5.630	5.580	5.650	13,214,824	74,158,507	5.6118	3.245	3.239	3.245	3.216	3.256	22,930,244	3.2341	-0.88%
2018-09-14	0	5.680	5.670	5.680	5.610	5.710	19,276,841	109,484,660	5.6796	3.273	3.268	3.273	3.233	3.291	33,449,002	3.2732	0.71%
2018-09-13	0	5.640	5.640	5.650	5.550	5.650	26,315,883	147,614,569	5.6093	3.250	3.250	3.256	3.198	3.256	45,663,084	3.2327	2.36%
2018-09-12	0	5.510	5.510	5.520	5.460	5.580	38,555,966	212,701,759	5.5167	3.175	3.175	3.181	3.147	3.216	66,901,967	3.1793	0.00%
2018-09-11	0	5.510	5.500	5.510	5.480	5.550	22,431,993	123,469,089	5.5042	3.175	3.170	3.175	3.158	3.198	38,923,793	3.1721	-0.72%
2018-09-10	0	5.550	5.550	5.560	5.490	5.570	30,407,247	168,303,279	5.5350	3.198	3.198	3.204	3.164	3.210	52,762,383	3.1898	-0.18%
2018-09-07	0	5.560	5.550	5.560	5.510	5.670	62,955,530	350,535,117	5.5680	3.204	3.198	3.204	3.175	3.268	109,239,872	3.2089	-1.42%
2018-09-06	0	5.640	5.630	5.640	5.570	5.650	34,422,269	193,261,359	5.6144	3.250	3.245	3.250	3.210	3.256	59,729,213	3.2356	0.71%
2018-09-05	0	5.600	5.590	5.600	5.580	5.700	23,800,511	133,883,816	5.6252	3.227	3.222	3.227	3.216	3.285	41,298,434	3.2419	-1.41%
2018-09-04	0	5.680	5.670	5.680	5.650	5.710	19,282,111	109,676,251	5.6880	3.273	3.268	3.273	3.256	3.291	33,458,146	3.2780	0.35%
2018-09-03	0	5.660	5.650	5.660	5.630	5.730	23,190,572	131,236,790	5.6591	3.262	3.256	3.262	3.245	3.302	40,240,073	3.2613	-0.18%
2018-08-31	0	5.670	5.670	5.680	5.660	5.720	34,280,030	194,787,806	5.6823	3.268	3.268	3.273	3.262	3.296	59,482,401	3.2747	-1.05%
2018-08-30	0	5.730	5.720	5.730	5.700	5.800	24,236,061	138,815,449	5.7276	3.302	3.296	3.302	3.285	3.343	42,054,196	3.3009	-0.52%
2018-08-29	0	5.760	5.760	5.770	5.730	5.810	25,484,519	147,042,581	5.7699	3.320	3.320	3.325	3.302	3.348	44,220,509	3.3252	0.00%
2018-08-28	0	5.760	5.750	5.760	5.730	5.790	22,570,255	129,914,589	5.7560	3.320	3.314	3.320	3.302	3.337	39,163,704	3.3172	0.17%
2018-08-27	0	5.750	5.740	5.750	5.690	5.780	34,908,763	200,602,198	5.7465	3.314	3.308	3.314	3.279	3.331	60,573,373	3.3117	1.41%
2018-08-24	0	5.670	5.660	5.670	5.540	5.740	44,912,419	254,233,856	5.6607	3.268	3.262	3.268	3.193	3.308	77,931,627	3.2623	1.25%
2018-08-23	0	5.600	5.590	5.600	5.550	5.640	24,741,624	138,239,842	5.5873	3.227	3.222	3.227	3.198	3.250	42,931,444	3.2200	0.18%
2018-08-22	0	5.590	5.580	5.590	5.530	5.620	36,853,718	205,593,309	5.5786	3.222	3.216	3.222	3.187	3.239	63,948,241	3.2150	0.36%
2018-08-21	0	5.570	5.560	5.570	5.510	5.590	23,023,827	127,957,654	5.5576	3.210	3.204	3.210	3.175	3.222	39,950,738	3.2029	0.18%
2018-08-20	0	5.560	5.550	5.560	5.470	5.580	27,516,677	152,255,623	5.5332	3.204	3.198	3.204	3.152	3.216	47,746,691	3.1888	-0.18%
2018-08-17	0	5.570	5.560	5.570	5.510	5.580	30,401,162	168,472,634	5.5417	3.210	3.204	3.210	3.175	3.216	52,751,824	3.1937	1.83%
2018-08-16	0	5.470	5.460	5.470	5.450	5.550	32,886,466	180,475,279	5.4878	3.152	3.147	3.152	3.141	3.198	57,064,301	3.1627	-0.73%
2018-08-15	0	5.510	5.500	5.510	5.460	5.550	21,738,996	119,224,915	5.4844	3.175	3.170	3.175	3.147	3.198	37,721,311	3.1607	-0.54%
2018-08-14	0	5.540	5.540	5.550	5.490	5.570	18,615,275	102,798,221	5.5223	3.193	3.193	3.198	3.164	3.210	32,301,058	3.1825	0.54%
2018-08-13	0	5.510	5.500	5.510	5.440	5.530	19,050,712	104,476,048	5.4841	3.175	3.170	3.175	3.135	3.187	33,056,625	3.1605	-0.90%
2018-08-10	0	5.560	5.560	5.570	5.540	5.640	15,108,361	84,313,383	5.5806	3.204	3.204	3.210	3.193	3.250	26,215,893	3.2161	-1.42%
2018-08-09	0	5.640	5.630	5.640	5.540	5.670	19,844,242	111,559,188	5.6217	3.250	3.245	3.250	3.193	3.268	34,433,551	3.2398	0.71%
2018-08-08	0	5.600	5.600	5.610	5.570	5.650	20,272,407	113,628,812	5.6051	3.227	3.227	3.233	3.210	3.256	35,176,499	3.2302	-0.36%
2018-08-07	0	5.620	5.610	5.620	5.580	5.640	15,772,397	88,556,994	5.6147	3.239	3.233	3.239	3.216	3.250	27,368,122	3.2358	0.18%
2018-08-06	0	5.610	5.600	5.610	5.570	5.690	30,561,919	172,146,241	5.6327	3.233	3.227	3.233	3.210	3.279	53,030,768	3.2462	0.90%
2018-08-03	0	5.560	5.550	5.560	5.510	5.570	30,466,891	168,893,849	5.5435	3.204	3.198	3.204	3.175	3.210	52,865,876	3.1948	0.00%
2018-08-02	0	5.560	5.550	5.560	5.490	5.630	31,681,865	175,659,177	5.5445	3.204	3.198	3.204	3.164	3.245	54,974,088	3.1953	-1.07%
2018-08-01	0	5.620	5.620	5.630	5.600	5.710	22,229,832	125,487,555	5.6450	3.239	3.239	3.245	3.227	3.291	38,573,005	3.2532	-0.71%
2018-07-31	0	5.660	5.640	5.660	5.600	5.660	21,566,506	121,731,628	5.6445	3.262	3.250	3.262	3.227	3.262	37,422,008	3.2529	0.53%
2018-07-30	0	5.630	5.620	5.630	5.590	5.670	17,722,947	99,724,560	5.6269	3.245	3.239	3.245	3.222	3.268	30,752,699	3.2428	0.18%
2018-07-27	0	5.620	5.610	5.620	5.540	5.620	18,142,780	101,268,681	5.5818	3.239	3.233	3.239	3.193	3.239	31,481,189	3.2168	0.00%
2018-07-26	0	5.620	5.610	5.620	5.560	5.660	21,162,000	118,411,672	5.5955	3.239	3.233	3.239	3.204	3.262	36,720,113	3.2247	0.54%
2018-07-25	0	5.590	5.590	5.600	5.580	5.660	19,108,683	107,102,473	5.6049	3.222	3.222	3.227	3.216	3.262	33,157,216	3.2301	0.00%
2018-07-24	0	5.590	5.590	5.610	5.450	5.620	43,955,654	245,318,692	5.5810	3.222	3.222	3.233	3.141	3.239	76,271,457	3.2164	1.82%
2018-07-23	0	5.490	5.490	5.500	5.460	5.560	34,116,541	187,977,949	5.5099	3.164	3.164	3.170	3.147	3.204	59,198,716	3.1754	0.37%
2018-07-20	0	5.470	5.460	5.470	5.330	5.500	32,602,213	177,086,475	5.4317	3.152	3.147	3.152	3.072	3.170	56,571,068	3.1303	0.92%
2018-07-19	0	5.420	5.410	5.420	5.420	5.500	15,641,742	85,109,474	5.4412	3.124	3.118	3.124	3.124	3.170	27,141,411	3.1358	-0.91%
2018-07-18	0	5.470	5.460	5.470	5.440	5.510	17,608,766	96,431,175	5.4763	3.152	3.147	3.152	3.135	3.175	30,554,573	3.1560	-0.18%
2018-07-17	0	5.480	5.480	5.490	5.470	5.530	20,045,473	109,966,113	5.4858	3.158	3.158	3.164	3.152	3.187	34,782,725	3.1615	-0.90%
2018-07-16	0	5.530	5.520	5.530	5.480	5.560	12,213,422	67,326,182	5.5125	3.187	3.181	3.187	3.158	3.204	21,192,620	3.1769	-0.36%
2018-07-13	0	5.550	5.550	5.560	5.520	5.570	13,375,229	74,304,054	5.5553	3.198	3.198	3.204	3.181	3.210	23,208,578	3.2016	0.54%
2018-07-12	0	5.520	5.520	5.540	5.470	5.580	20,298,934	112,540,852	5.5442	3.181	3.181	3.193	3.152	3.216	35,222,528	3.1951	0.18%
2018-07-11	0	5.510	5.500	5.510	5.460	5.550	30,962,806	170,013,459	5.4909	3.175	3.170	3.175	3.147	3.198	53,726,384	3.1644	-1.78%
2018-07-10	0	5.610	5.600	5.610	5.590	5.650	28,468,453	160,095,283	5.6236	3.233	3.227	3.233	3.222	3.256	49,398,205	3.2409	1.08%
2018-07-09	0	5.550	5.550	5.560	5.490	5.590	41,314,022	228,513,103	5.5311	3.198	3.198	3.204	3.164	3.222	71,687,721	3.1876	1.46%
2018-07-06	0	5.470	5.470	5.480	5.440	5.540	54,564,514	299,448,927	5.4880	3.152	3.152	3.158	3.135	3.193	94,679,856	3.1628	-0.36%
2018-07-05	0	5.490	5.480	5.490	5.420	5.540	48,229,047	264,451,320	5.4832	3.164	3.158	3.164	3.124	3.193	83,686,610	3.1600	0.00%
2018-07-04	0	5.490	5.480	5.490	5.460	5.650	57,500,166	317,100,840	5.5148	3.164	3.158	3.164	3.147	3.256	99,773,773	3.1782	-2.08%
2018-07-03	0	5.950	5.950	5.960	5.790	5.970	46,648,496	274,497,798	5.8844	3.231	3.231	3.237	3.144	3.242	85,900,317	3.1955	-1.00%
2018-06-29	0	6.010	6.010	6.020	5.930	6.040	24,162,169	145,213,788	6.0100	3.264	3.264	3.269	3.220	3.280	44,493,138	3.2637	1.35%
2018-06-28	0	5.930	5.920	5.930	5.860	5.970	36,378,021	215,216,593	5.9161	3.220	3.215	3.220	3.182	3.242	66,987,873	3.2128	0.17%
2018-06-27	0	5.920	5.920	5.930	5.900	6.060	41,463,505	247,266,190	5.9635	3.215	3.215	3.220	3.204	3.291	76,352,477	3.2385	-2.15%
2018-06-26	0	6.050	6.040	6.050	6.030	6.100	43,699,583	264,911,621	6.0621	3.285	3.280	3.285	3.275	3.313	80,470,076	3.2921	-1.14%
2018-06-25	0	6.120	6.100	6.120	6.070	6.180	32,598,147	199,124,676	6.1085	3.323	3.313	3.323	3.296	3.356	60,027,469	3.3172	-0.65%
2018-06-22	0	6.160	6.160	6.170	6.120	6.180	22,901,787	140,982,004	6.1559	3.345	3.345	3.351	3.323	3.356	42,172,222	3.3430	-0.16%
2018-06-21	0	6.170	6.170	6.180	6.150	6.300	46,814,726	291,279,597	6.2220	3.351	3.351	3.356	3.340	3.421	86,206,419	3.3789	-0.96%
2018-06-20	0	6.230	6.220	6.230	6.090	6.310	49,790,203	309,697,644	6.2201	3.383	3.378	3.383	3.307	3.427	91,685,575	3.3778	1.14%
2018-06-19	0	6.160	6.160	6.170	6.090	6.230	68,203,161	420,132,816	6.1600	3.345	3.345	3.351	3.307	3.383	125,591,897	3.3452	-2.22%
2018-06-15	0	6.300	6.290	6.300	6.270	6.360	38,209,727	240,639,869	6.2979	3.421	3.416	3.421	3.405	3.454	70,360,846	3.4201	-0.63%
2018-06-14	0	6.340	6.330	6.340	6.290	6.370	35,104,113	221,885,339	6.3208	3.443	3.438	3.443	3.416	3.459	64,642,050	3.4325	0.00%
2018-06-13	0	6.340	6.340	6.350	6.330	6.390	32,328,179	205,542,986	6.3580	3.443	3.443	3.448	3.438	3.470	59,530,340	3.4527	-1.09%
2018-06-12	0	6.410	6.400	6.410	6.310	6.430	29,713,933	190,038,513	6.3956	3.481	3.476	3.481	3.427	3.492	54,716,367	3.4732	0.47%
2018-06-11	0	6.380	6.370	6.380	6.300	6.400	20,748,402	132,143,028	6.3688	3.465	3.459	3.465	3.421	3.476	38,206,897	3.4586	0.95%
2018-06-08	0	6.320	6.320	6.330	6.310	6.430	23,954,407	152,186,807	6.3532	3.432	3.432	3.438	3.427	3.492	44,110,557	3.4501	-1.86%
2018-06-07	0	6.440	6.440	6.450	6.300	6.470	61,444,690	394,237,827	6.4161	3.497	3.497	3.503	3.421	3.514	113,146,591	3.4843	1.90%
2018-06-06	0	6.320	6.320	6.330	6.260	6.340	18,249,550	115,285,998	6.3172	3.432	3.432	3.438	3.400	3.443	33,605,416	3.4306	0.64%
2018-06-05	0	6.280	6.280	6.290	6.260	6.350	22,920,565	144,234,408	6.2928	3.410	3.410	3.416	3.400	3.448	42,206,801	3.4173	-0.95%
2018-06-04	0	6.340	6.330	6.340	6.270	6.360	27,765,902	175,665,259	6.3267	3.443	3.438	3.443	3.405	3.454	51,129,189	3.4357	1.44%
2018-06-01	0	6.250	6.250	6.260	6.170	6.260	54,595,246	340,497,952	6.2368	3.394	3.394	3.400	3.351	3.400	100,533,765	3.3869	0.64%
2018-05-31	0	6.210	6.210	6.220	6.130	6.210	44,092,646	272,933,945	6.1900	3.372	3.372	3.378	3.329	3.372	81,193,877	3.3615	1.31%
2018-05-30	0	6.130	6.130	6.140	6.120	6.200	45,467,556	279,443,762	6.1460	3.329	3.329	3.334	3.323	3.367	83,725,689	3.3376	-1.61%
2018-05-29	0	6.230	6.230	6.240	6.230	6.310	18,111,503	113,100,510	6.2447	3.383	3.383	3.389	3.383	3.427	33,351,211	3.3912	-1.27%
2018-05-28	0	6.310	6.310	6.320	6.240	6.340	13,730,903	86,607,337	6.3075	3.427	3.427	3.432	3.389	3.443	25,284,608	3.4253	0.16%
2018-05-25	0	6.300	6.300	6.310	6.270	6.330	17,002,433	107,033,999	6.2952	3.421	3.421	3.427	3.405	3.438	31,308,927	3.4186	0.16%
2018-05-24	0	6.290	6.290	6.300	6.240	6.300	18,780,734	117,954,075	6.2806	3.416	3.416	3.421	3.389	3.421	34,583,559	3.4107	0.16%
2018-05-23	0	6.280	6.280	6.290	6.270	6.380	37,649,566	237,849,158	6.3174	3.410	3.410	3.416	3.405	3.465	69,329,344	3.4307	-1.41%
2018-05-21	0	6.370	6.370	6.400	6.340	6.420	43,694,937	278,630,158	6.3767	3.459	3.459	3.476	3.443	3.486	80,461,521	3.4629	0.31%
2018-05-18	0	6.350	6.350	6.360	6.310	6.390	19,917,507	126,583,772	6.3554	3.448	3.448	3.454	3.427	3.470	36,676,856	3.4513	0.16%
2018-05-17	0	6.340	6.330	6.340	6.310	6.430	27,546,314	174,648,297	6.3402	3.443	3.438	3.443	3.427	3.492	50,724,831	3.4431	-0.63%
2018-05-16	0	6.380	6.380	6.390	6.320	6.410	25,973,692	165,370,775	6.3669	3.465	3.465	3.470	3.432	3.481	47,828,945	3.4575	0.31%
2018-05-15	0	6.360	6.350	6.360	6.330	6.410	19,650,469	125,112,541	6.3669	3.454	3.448	3.454	3.438	3.481	36,185,122	3.4576	-0.78%
2018-05-14	0	6.410	6.410	6.420	6.330	6.420	32,291,202	206,180,124	6.3850	3.481	3.481	3.486	3.438	3.486	59,462,249	3.4674	1.75%
2018-05-11	0	6.300	6.290	6.300	6.260	6.340	29,120,797	183,444,602	6.2994	3.421	3.416	3.421	3.400	3.443	53,624,144	3.4209	1.29%
2018-05-10	0	6.220	6.220	6.240	6.200	6.300	33,660,596	209,833,291	6.2338	3.378	3.378	3.389	3.367	3.421	61,983,903	3.3853	-0.96%
2018-05-09	0	6.280	6.270	6.280	6.200	6.280	19,308,300	120,711,945	6.2518	3.410	3.405	3.410	3.367	3.410	35,555,039	3.3951	0.80%
2018-05-08	0	6.230	6.230	6.240	6.180	6.300	24,241,353	151,449,019	6.2475	3.383	3.383	3.389	3.356	3.421	44,638,950	3.3928	0.65%
2018-05-07	0	6.190	6.180	6.190	6.140	6.220	22,482,466	138,889,287	6.1777	3.362	3.356	3.362	3.334	3.378	41,400,069	3.3548	0.49%
2018-05-04	0	6.160	6.150	6.160	6.150	6.220	36,622,461	225,958,164	6.1699	3.345	3.340	3.345	3.340	3.378	67,437,994	3.3506	-0.81%
2018-05-03	0	6.210	6.210	6.220	6.180	6.270	38,554,183	239,488,893	6.2117	3.372	3.372	3.378	3.356	3.405	70,995,140	3.3733	-1.58%
2018-05-02	0	6.310	6.300	6.310	6.280	6.420	36,478,272	230,829,295	6.3279	3.427	3.421	3.427	3.410	3.486	67,172,479	3.4364	-2.32%
2018-04-30	0	6.460	6.450	6.460	6.340	6.480	29,181,451	188,055,530	6.4444	3.508	3.503	3.508	3.443	3.519	53,735,835	3.4996	1.41%
2018-04-27	0	6.370	6.360	6.370	6.330	6.400	17,304,558	110,018,849	6.3578	3.459	3.454	3.459	3.438	3.476	31,865,272	3.4526	0.16%
2018-04-26	0	6.360	6.350	6.360	6.310	6.400	38,393,000	243,779,674	6.3496	3.454	3.448	3.454	3.427	3.476	70,698,332	3.4482	0.16%
2018-04-25	0	6.350	6.340	6.350	6.290	6.370	38,909,357	246,366,705	6.3318	3.448	3.443	3.448	3.416	3.459	71,649,171	3.4385	0.47%
2018-04-24	0	6.320	6.320	6.330	6.160	6.350	24,364,702	153,610,933	6.3047	3.432	3.432	3.438	3.345	3.448	44,866,090	3.4238	1.61%
2018-04-23	0	6.220	6.210	6.220	6.160	6.250	15,459,821	96,156,837	6.2198	3.378	3.372	3.378	3.345	3.394	28,468,303	3.3777	-0.32%
2018-04-20	0	6.240	6.230	6.240	6.210	6.310	29,679,322	185,647,773	6.2551	3.389	3.383	3.389	3.372	3.427	54,652,633	3.3969	-0.95%
2018-04-19	0	6.300	6.290	6.300	6.190	6.300	28,752,705	180,242,596	6.2687	3.421	3.416	3.421	3.362	3.421	52,946,326	3.4043	1.94%
2018-04-18	0	6.180	6.170	6.180	6.140	6.260	33,349,763	206,202,978	6.1830	3.356	3.351	3.356	3.334	3.400	61,411,523	3.3577	0.49%
2018-04-17	0	6.150	6.130	6.150	6.110	6.230	30,086,858	185,259,757	6.1575	3.340	3.329	3.340	3.318	3.383	55,403,086	3.3439	0.00%
2018-04-16	0	6.150	6.150	6.160	6.110	6.290	39,442,310	243,003,099	6.1610	3.340	3.340	3.345	3.318	3.416	72,630,571	3.3457	-2.23%
2018-04-13	0	6.290	6.290	6.300	6.270	6.350	25,782,175	162,557,722	6.3050	3.416	3.416	3.421	3.405	3.448	47,476,279	3.4240	-0.16%
2018-04-12	0	6.300	6.290	6.300	6.260	6.370	24,383,475	153,884,876	6.3110	3.421	3.416	3.421	3.400	3.459	44,900,659	3.4272	-0.63%
2018-04-11	0	6.340	6.340	6.350	6.300	6.380	27,651,826	175,544,024	6.3484	3.443	3.443	3.448	3.421	3.465	50,919,125	3.4475	0.32%
2018-04-10	0	6.320	6.310	6.320	6.200	6.340	31,747,865	199,952,703	6.2981	3.432	3.427	3.432	3.367	3.443	58,461,727	3.4202	1.44%
2018-04-09	0	6.230	6.220	6.230	6.160	6.300	33,800,597	210,311,580	6.2221	3.383	3.378	3.383	3.345	3.421	62,241,706	3.3789	0.81%
2018-04-06	0	6.180	6.180	6.190	6.120	6.250	22,535,779	139,601,282	6.1947	3.356	3.356	3.362	3.323	3.394	41,498,241	3.3640	0.16%
2018-04-04	0	6.170	6.160	6.170	6.170	6.280	23,496,591	145,889,362	6.2090	3.351	3.345	3.351	3.351	3.410	43,267,517	3.3718	-1.75%
2018-04-03	0	6.280	6.270	6.280	6.140	6.300	38,913,593	242,032,081	6.2197	3.410	3.405	3.410	3.334	3.421	71,656,972	3.3776	2.11%
2018-03-29	0	6.150	6.140	6.150	6.080	6.200	35,184,488	215,871,520	6.1354	3.340	3.334	3.340	3.302	3.367	64,790,056	3.3319	0.16%
2018-03-28	0	6.140	6.140	6.150	6.140	6.290	32,661,012	202,463,540	6.1989	3.334	3.334	3.340	3.334	3.416	60,143,231	3.3664	-2.07%
2018-03-27	0	6.270	6.270	6.280	6.250	6.310	21,111,620	132,593,129	6.2806	3.405	3.405	3.410	3.394	3.427	38,875,741	3.4107	0.64%
2018-03-26	0	6.230	6.230	6.240	6.130	6.240	29,591,502	183,124,435	6.1884	3.383	3.383	3.389	3.329	3.389	54,490,918	3.3606	-0.32%
2018-03-23	0	6.250	6.240	6.250	6.120	6.250	53,897,309	332,406,418	6.1674	3.394	3.389	3.394	3.323	3.394	99,248,557	3.3492	-0.95%
2018-03-22	0	6.310	6.300	6.310	6.290	6.390	26,243,732	166,139,925	6.3307	3.427	3.421	3.427	3.416	3.470	48,326,207	3.4379	0.16%
2018-03-21	0	6.300	6.290	6.300	6.260	6.380	35,063,666	221,753,040	6.3243	3.421	3.416	3.421	3.400	3.465	64,567,570	3.4344	1.12%
2018-03-20	0	6.230	6.220	6.230	6.180	6.250	26,103,366	162,371,826	6.2203	3.383	3.378	3.383	3.356	3.394	48,067,732	3.3780	-0.64%
2018-03-19	0	6.270	6.270	6.280	6.210	6.310	17,582,021	110,134,764	6.2641	3.405	3.405	3.410	3.372	3.427	32,376,203	3.4017	-0.16%
2018-03-16	0	6.280	6.280	6.290	6.240	6.350	41,438,604	260,337,266	6.2825	3.410	3.410	3.416	3.389	3.448	76,306,623	3.4117	-0.79%
2018-03-15	0	6.330	6.330	6.340	6.290	6.360	24,366,646	154,222,493	6.3292	3.438	3.438	3.443	3.416	3.454	44,869,670	3.4371	-0.63%
2018-03-14	0	6.370	6.370	6.390	6.300	6.400	25,875,442	164,090,589	6.3416	3.459	3.459	3.470	3.421	3.476	47,648,024	3.4438	-0.93%
2018-03-13	0	6.430	6.420	6.430	6.340	6.490	31,036,643	199,691,362	6.4341	3.492	3.486	3.492	3.443	3.524	57,152,056	3.4940	0.78%
2018-03-12	0	6.380	6.380	6.390	6.320	6.420	26,166,227	166,659,979	6.3693	3.465	3.465	3.470	3.432	3.486	48,183,487	3.4589	1.27%
2018-03-09	0	6.300	6.290	6.300	6.280	6.330	15,319,154	96,543,989	6.3022	3.421	3.416	3.421	3.410	3.438	28,209,273	3.4224	0.80%
2018-03-08	0	6.250	6.250	6.260	6.210	6.290	20,425,349	127,786,091	6.2563	3.394	3.394	3.400	3.372	3.416	37,612,015	3.3975	0.48%
2018-03-07	0	6.220	6.220	6.230	6.170	6.400	36,213,974	226,898,700	6.2655	3.378	3.378	3.383	3.351	3.476	66,685,790	3.4025	-1.27%
2018-03-06	0	6.300	6.290	6.300	6.170	6.320	35,275,477	220,654,490	6.2552	3.421	3.416	3.421	3.351	3.432	64,957,606	3.3969	2.27%
2018-03-05	0	6.160	6.160	6.170	6.110	6.260	38,592,595	238,408,558	6.1776	3.345	3.345	3.351	3.318	3.400	71,065,874	3.3548	-1.12%
2018-03-02	0	6.230	6.220	6.230	6.180	6.270	59,646,357	370,514,947	6.2119	3.383	3.378	3.383	3.356	3.405	109,835,073	3.3734	-1.42%
2018-03-01	0	6.320	6.320	6.330	6.170	6.340	25,827,034	162,458,621	6.2903	3.432	3.432	3.438	3.351	3.443	47,558,884	3.4159	0.64%
2018-02-28	0	6.280	6.270	6.280	6.210	6.380	36,170,404	226,762,626	6.2693	3.410	3.405	3.410	3.372	3.465	66,605,559	3.4046	-1.87%
2018-02-27	0	6.400	6.390	6.400	6.340	6.550	67,656,285	434,312,838	6.4194	3.476	3.470	3.476	3.443	3.557	124,584,859	3.4861	-1.23%
2018-02-26	0	6.480	6.470	6.480	6.460	6.570	26,147,438	169,858,235	6.4962	3.519	3.514	3.519	3.508	3.568	48,148,888	3.5278	-0.31%
2018-02-23	0	6.500	6.490	6.500	6.400	6.520	38,673,684	250,414,566	6.4751	3.530	3.524	3.530	3.476	3.541	71,215,194	3.5163	1.72%
2018-02-22	0	6.390	6.380	6.390	6.300	6.450	58,341,149	371,769,571	6.3723	3.470	3.465	3.470	3.421	3.503	107,431,613	3.4605	-0.31%
2018-02-21	0	6.410	6.410	6.420	6.240	6.450	36,592,304	233,582,466	6.3834	3.481	3.481	3.486	3.389	3.503	67,382,462	3.4665	3.22%
2018-02-20	0	6.210	6.200	6.210	6.160	6.310	35,940,410	223,931,708	6.2306	3.372	3.367	3.372	3.345	3.427	66,182,039	3.3836	-0.96%
2018-02-15	0	6.270	6.270	6.280	6.230	6.370	36,960,111	232,777,739	6.2981	3.405	3.405	3.410	3.383	3.459	68,059,756	3.4202	0.64%
2018-02-14	0	6.230	6.230	6.240	6.130	6.270	35,347,776	219,172,405	6.2005	3.383	3.383	3.389	3.329	3.405	65,090,740	3.3672	1.47%
2018-02-13	0	6.140	6.140	6.150	6.130	6.280	36,859,159	229,024,634	6.2135	3.334	3.334	3.340	3.329	3.410	67,873,859	3.3743	0.16%
2018-02-12	0	6.130	6.120	6.130	6.110	6.220	48,150,652	296,408,808	6.1559	3.329	3.323	3.329	3.318	3.378	88,666,444	3.3430	0.33%
2018-02-09	0	6.110	6.110	6.120	6.030	6.250	122,059,945	747,104,289	6.1208	3.318	3.318	3.323	3.275	3.394	224,765,830	3.3239	-3.63%
2018-02-08	0	6.340	6.330	6.340	6.280	6.450	73,503,790	467,106,419	6.3549	3.443	3.438	3.443	3.410	3.503	135,352,677	3.4510	-0.16%
2018-02-07	0	6.350	6.340	6.350	6.310	6.660	120,200,492	778,087,936	6.4733	3.448	3.443	3.448	3.427	3.617	221,341,762	3.5153	-0.63%
2018-02-06	0	6.390	6.390	6.400	6.380	6.650	129,030,850	837,298,549	6.4891	3.470	3.470	3.476	3.465	3.611	237,602,320	3.5239	-6.03%
2018-02-05	0	6.800	6.800	6.810	6.580	6.880	84,784,366	568,954,412	6.7106	3.693	3.693	3.698	3.573	3.736	156,125,159	3.6442	1.04%
2018-02-02	0	6.730	6.720	6.730	6.600	6.760	39,743,060	266,492,745	6.7054	3.655	3.649	3.655	3.584	3.671	73,184,384	3.6414	0.15%
2018-02-01	0	6.720	6.720	6.730	6.720	6.900	59,251,625	401,572,663	6.7774	3.649	3.649	3.655	3.649	3.747	109,108,198	3.6805	-0.88%
2018-01-31	0	6.780	6.780	6.790	6.550	6.800	61,950,990	414,004,498	6.6828	3.682	3.682	3.687	3.557	3.693	114,078,912	3.6291	1.19%
2018-01-30	0	6.700	6.700	6.710	6.670	6.910	72,807,220	492,120,648	6.7592	3.638	3.638	3.644	3.622	3.753	134,069,987	3.6706	-3.18%
2018-01-29	0	6.920	6.920	6.930	6.890	7.130	72,255,256	507,337,113	7.0215	3.758	3.758	3.763	3.742	3.872	133,053,579	3.8130	-0.72%
2018-01-26	0	6.970	6.960	6.970	6.740	7.000	115,738,935	800,468,376	6.9162	3.785	3.780	3.785	3.660	3.801	213,126,081	3.7558	3.87%
2018-01-25	0	6.710	6.700	6.710	6.650	6.850	87,722,702	591,552,345	6.7434	3.644	3.638	3.644	3.611	3.720	161,535,923	3.6620	-1.03%
2018-01-24	0	6.780	6.770	6.780	6.620	6.800	75,683,544	510,411,738	6.7440	3.682	3.676	3.682	3.595	3.693	139,366,559	3.6624	0.89%
2018-01-23	0	6.720	6.720	6.730	6.470	6.740	141,879,362	935,514,262	6.5937	3.649	3.649	3.655	3.514	3.660	261,262,059	3.5808	4.02%
2018-01-22	0	6.460	6.450	6.460	6.450	6.590	57,535,162	373,711,390	6.4954	3.508	3.503	3.508	3.503	3.579	105,947,438	3.5273	-0.77%
2018-01-19	0	6.510	6.510	6.520	6.500	6.620	64,871,797	424,192,916	6.5389	3.535	3.535	3.541	3.530	3.595	119,457,397	3.5510	0.15%
2018-01-18	0	6.500	6.490	6.500	6.380	6.530	94,929,908	611,948,013	6.4463	3.530	3.524	3.530	3.465	3.546	174,807,547	3.5007	2.04%
2018-01-17	0	6.370	6.370	6.380	6.310	6.400	99,695,450	633,801,136	6.3574	3.459	3.459	3.465	3.427	3.476	183,582,997	3.4524	1.43%
2018-01-16	0	6.280	6.270	6.280	6.070	6.320	62,831,493	391,728,648	6.2346	3.410	3.405	3.410	3.296	3.432	115,700,303	3.3857	2.45%
2018-01-15	0	6.130	6.130	6.150	6.130	6.240	62,861,990	389,981,947	6.2038	3.329	3.329	3.340	3.329	3.389	115,756,462	3.3690	-0.33%
2018-01-12	0	6.150	6.150	6.160	6.080	6.150	54,228,433	332,493,076	6.1313	3.340	3.340	3.345	3.302	3.340	99,858,301	3.3296	1.32%
2018-01-11	0	6.070	6.070	6.080	6.040	6.100	59,356,763	360,221,376	6.0688	3.296	3.296	3.302	3.280	3.313	109,301,803	3.2957	0.66%
2018-01-10	0	6.030	6.020	6.030	5.940	6.050	53,904,572	324,314,328	6.0165	3.275	3.269	3.275	3.226	3.285	99,261,931	3.2673	1.34%
2018-01-09	0	5.950	5.950	5.960	5.930	6.030	43,326,110	258,183,797	5.9591	3.231	3.231	3.237	3.220	3.275	79,782,348	3.2361	-0.67%
2018-01-08	0	5.990	5.980	5.990	5.940	6.020	38,881,516	232,468,140	5.9789	3.253	3.247	3.253	3.226	3.269	71,597,904	3.2469	0.17%
2018-01-05	0	5.980	5.970	5.980	5.930	5.980	39,459,381	235,257,899	5.9620	3.247	3.242	3.247	3.220	3.247	72,662,006	3.2377	0.84%
2018-01-04	0	5.930	5.930	5.940	5.900	5.950	45,518,722	270,062,921	5.9330	3.220	3.220	3.226	3.204	3.231	83,819,908	3.2219	0.68%
2018-01-03	0	5.890	5.880	5.890	5.860	5.920	32,689,412	192,634,850	5.8929	3.199	3.193	3.199	3.182	3.215	60,195,528	3.2002	-0.17%
2018-01-02	0	5.900	5.900	5.910	5.800	5.930	42,950,933	252,981,135	5.8900	3.204	3.204	3.209	3.150	3.220	79,091,483	3.1986	1.72%
2017-12-29	0	5.800	5.800	5.820	5.780	5.830	20,028,626	116,268,190	5.8051	3.150	3.150	3.161	3.139	3.166	36,881,474	3.1525	-0.17%
2017-12-28	0	5.810	5.800	5.810	5.770	5.820	18,606,890	107,829,953	5.7952	3.155	3.150	3.155	3.133	3.161	34,263,436	3.1471	0.69%
2017-12-27	0	5.770	5.770	5.780	5.750	5.820	16,290,326	94,253,812	5.7859	3.133	3.133	3.139	3.123	3.161	29,997,627	3.1420	-0.17%
2017-12-22	0	5.780	5.780	5.790	5.750	5.790	17,697,434	102,152,638	5.7722	3.139	3.139	3.144	3.123	3.144	32,588,729	3.1346	0.70%
2017-12-21	0	5.740	5.740	5.750	5.710	5.780	25,103,779	144,283,111	5.7475	3.117	3.117	3.123	3.101	3.139	46,227,054	3.1212	-0.17%
2017-12-20	0	5.750	5.750	5.760	5.720	5.770	19,120,229	110,005,903	5.7534	3.123	3.123	3.128	3.106	3.133	35,208,718	3.1244	0.35%
2017-12-19	0	5.730	5.730	5.740	5.730	5.780	20,169,445	116,066,648	5.7546	3.112	3.112	3.117	3.112	3.139	37,140,784	3.1250	-0.17%
2017-12-18	0	5.740	5.730	5.740	5.700	5.760	23,828,915	136,511,817	5.7288	3.117	3.112	3.117	3.095	3.128	43,879,471	3.1111	-0.17%
2017-12-15	0	5.750	5.750	5.760	5.710	5.800	22,719,454	130,517,369	5.7447	3.123	3.123	3.128	3.101	3.150	41,836,468	3.1197	-0.86%
2017-12-14	0	5.800	5.800	5.810	5.790	5.860	26,974,310	157,097,289	5.8240	3.150	3.150	3.155	3.144	3.182	49,671,521	3.1627	-0.34%
2017-12-13	0	5.820	5.810	5.820	5.690	5.820	39,688,339	229,465,823	5.7817	3.161	3.155	3.161	3.090	3.161	73,083,618	3.1398	2.28%
2017-12-12	0	5.690	5.680	5.690	5.670	5.740	24,114,471	137,320,545	5.6945	3.090	3.085	3.090	3.079	3.117	44,405,305	3.0924	-0.52%
2017-12-11	0	5.720	5.720	5.730	5.660	5.750	27,014,907	154,637,413	5.7242	3.106	3.106	3.112	3.074	3.123	49,746,278	3.1085	0.70%
2017-12-08	0	5.680	5.670	5.680	5.640	5.700	23,155,453	131,349,583	5.6725	3.085	3.079	3.085	3.063	3.095	42,639,333	3.0805	0.89%
2017-12-07	0	5.630	5.630	5.640	5.630	5.700	39,792,309	224,898,652	5.6518	3.057	3.057	3.063	3.057	3.095	73,275,073	3.0692	-0.88%
2017-12-06	0	5.680	5.680	5.690	5.680	5.830	49,990,548	285,763,577	5.7164	3.085	3.085	3.090	3.085	3.166	92,054,498	3.1043	-1.90%
2017-12-05	0	5.790	5.790	5.800	5.760	5.820	22,322,843	129,267,019	5.7908	3.144	3.144	3.150	3.128	3.161	41,106,133	3.1447	0.35%
2017-12-04	0	5.770	5.760	5.770	5.750	5.840	24,735,472	143,150,692	5.7873	3.133	3.128	3.133	3.123	3.171	45,548,840	3.1428	-0.35%
2017-12-01	0	5.790	5.790	5.800	5.780	5.840	26,365,825	153,051,454	5.8049	3.144	3.144	3.150	3.139	3.171	48,551,034	3.1524	0.17%
2017-11-30	0	5.780	5.780	5.790	5.770	5.830	35,709,558	206,819,436	5.7917	3.139	3.139	3.144	3.133	3.166	65,756,940	3.1452	-0.52%
2017-11-29	0	5.810	5.800	5.810	5.800	5.870	29,627,981	172,415,968	5.8194	3.155	3.150	3.155	3.150	3.188	54,558,092	3.1602	0.00%
2017-11-28	0	5.810	5.810	5.820	5.780	5.880	32,711,246	190,223,598	5.8152	3.155	3.155	3.161	3.139	3.193	60,235,734	3.1580	-0.68%
2017-11-27	0	5.850	5.840	5.850	5.840	5.900	21,250,581	124,445,566	5.8561	3.177	3.171	3.177	3.171	3.204	39,131,629	3.1802	-0.68%
2017-11-24	0	5.890	5.890	5.900	5.850	5.910	16,582,373	97,493,123	5.8793	3.199	3.199	3.204	3.177	3.209	30,535,413	3.1928	0.51%
2017-11-23	0	5.860	5.850	5.860	5.840	5.960	50,897,610	300,592,127	5.9058	3.182	3.177	3.182	3.171	3.237	93,724,797	3.2072	-0.51%
2017-11-22	0	5.890	5.890	5.900	5.840	5.950	52,289,602	309,039,299	5.9101	3.199	3.199	3.204	3.171	3.231	96,288,064	3.2095	1.55%
2017-11-21	0	5.800	5.800	5.810	5.760	5.820	32,991,571	191,260,994	5.7973	3.150	3.150	3.155	3.128	3.161	60,751,935	3.1482	0.69%
2017-11-20	0	5.760	5.760	5.770	5.760	5.830	44,790,559	259,057,905	5.7838	3.128	3.128	3.133	3.128	3.166	82,479,041	3.1409	-1.03%
2017-11-17	0	5.820	5.820	5.830	5.810	5.870	33,914,443	197,926,712	5.8361	3.161	3.161	3.166	3.155	3.188	62,451,347	3.1693	0.69%
2017-11-16	0	5.780	5.780	5.790	5.760	5.810	28,406,734	164,454,582	5.7893	3.139	3.139	3.144	3.128	3.155	52,309,241	3.1439	0.17%
2017-11-15	0	5.770	5.770	5.780	5.750	5.800	27,938,938	161,461,278	5.7791	3.133	3.133	3.139	3.123	3.150	51,447,824	3.1383	-1.20%
2017-11-14	0	5.840	5.830	5.840	5.810	5.880	25,813,236	150,644,022	5.8359	3.171	3.166	3.171	3.155	3.193	47,533,476	3.1692	-0.17%
2017-11-13	0	5.850	5.850	5.860	5.820	5.880	42,454,795	248,786,664	5.8600	3.177	3.177	3.182	3.161	3.193	78,177,876	3.1823	0.52%
2017-11-10	0	5.820	5.820	5.830	5.790	5.870	49,501,431	288,301,668	5.8241	3.161	3.161	3.166	3.144	3.188	91,153,820	3.1628	-0.34%
2017-11-09	0	5.840	5.830	5.840	5.800	5.890	42,150,749	246,458,229	5.8471	3.171	3.166	3.171	3.150	3.199	77,617,994	3.1753	0.00%
2017-11-08	0	5.840	5.840	5.850	5.820	5.870	38,559,765	225,451,605	5.8468	3.171	3.171	3.177	3.161	3.188	71,005,419	3.1751	0.34%
2017-11-07	0	5.820	5.820	5.830	5.780	5.840	23,230,345	135,145,808	5.8176	3.161	3.161	3.166	3.139	3.171	42,777,242	3.1593	0.87%
2017-11-06	0	5.770	5.760	5.770	5.730	5.810	51,189,619	294,478,028	5.7527	3.133	3.128	3.133	3.112	3.155	94,262,513	3.1240	-1.03%
2017-11-03	0	5.830	5.820	5.830	5.790	5.850	28,822,945	167,602,533	5.8149	3.166	3.161	3.166	3.144	3.177	53,075,668	3.1578	0.17%
2017-11-02	0	5.820	5.820	5.830	5.810	5.900	44,485,802	259,809,849	5.8403	3.161	3.161	3.166	3.155	3.204	81,917,849	3.1716	-0.51%
2017-11-01	0	5.850	5.850	5.860	5.840	5.910	60,027,421	351,923,832	5.8627	3.177	3.177	3.182	3.171	3.209	110,536,778	3.1838	-0.51%
2017-10-31	0	5.880	5.880	5.890	5.880	5.990	40,225,213	237,833,919	5.9126	3.193	3.193	3.199	3.193	3.253	74,072,239	3.2108	-1.51%
2017-10-30	0	5.970	5.960	5.970	5.960	6.080	43,332,883	259,487,236	5.9882	3.242	3.237	3.242	3.237	3.302	79,794,821	3.2519	-1.16%
2017-10-27	0	6.040	6.040	6.050	5.950	6.070	34,646,929	209,318,777	6.0415	3.280	3.280	3.285	3.231	3.296	63,800,174	3.2808	1.51%
2017-10-26	0	5.950	5.950	5.960	5.910	5.970	23,501,014	139,572,170	5.9390	3.231	3.231	3.237	3.209	3.242	43,275,662	3.2252	-0.34%
2017-10-25	0	5.970	5.960	5.970	5.940	5.990	17,426,517	103,936,127	5.9643	3.242	3.237	3.242	3.226	3.253	32,089,852	3.2389	0.67%
2017-10-24	0	5.930	5.920	5.930	5.920	5.980	28,529,336	169,707,249	5.9485	3.220	3.215	3.220	3.215	3.247	52,535,005	3.2304	-0.67%
2017-10-23	0	5.970	5.960	5.970	5.920	6.020	23,332,739	139,045,258	5.9592	3.242	3.237	3.242	3.215	3.269	42,965,794	3.2362	-1.00%
2017-10-20	0	6.030	6.030	6.040	5.970	6.040	17,731,341	106,672,659	6.0161	3.275	3.275	3.280	3.242	3.280	32,651,166	3.2670	0.84%
2017-10-19	0	5.980	5.980	5.990	5.970	6.090	43,849,811	264,556,178	6.0332	3.247	3.247	3.253	3.242	3.307	80,746,711	3.2764	-1.64%
2017-10-18	0	6.080	6.070	6.080	6.050	6.110	31,004,708	188,384,409	6.0760	3.302	3.296	3.302	3.285	3.318	57,093,250	3.2996	-0.16%
2017-10-17	0	6.090	6.090	6.100	6.060	6.120	25,667,767	156,564,120	6.0996	3.307	3.307	3.313	3.291	3.323	47,265,603	3.3124	0.00%
2017-10-16	0	6.090	6.080	6.090	6.050	6.120	50,221,843	305,955,987	6.0921	3.307	3.302	3.307	3.285	3.323	92,480,414	3.3083	0.66%
2017-10-13	0	6.050	6.040	6.050	6.010	6.060	16,743,261	101,077,840	6.0369	3.285	3.280	3.285	3.264	3.291	30,831,678	3.2784	0.00%
2017-10-12	0	6.050	6.050	6.060	6.020	6.080	25,596,055	155,030,517	6.0568	3.285	3.285	3.291	3.269	3.302	47,133,550	3.2892	0.00%
2017-10-11	0	6.050	6.040	6.050	6.010	6.060	41,647,123	251,703,337	6.0437	3.285	3.280	3.285	3.264	3.291	76,690,598	3.2821	0.83%
2017-10-10	0	6.000	6.000	6.010	5.940	6.020	30,288,232	181,474,576	5.9916	3.258	3.258	3.264	3.226	3.269	55,773,904	3.2538	0.17%
2017-10-09	0	5.990	5.990	6.000	5.950	6.010	40,743,783	243,839,386	5.9847	3.253	3.253	3.258	3.231	3.264	75,027,153	3.2500	-0.17%
2017-10-06	0	6.000	6.000	6.010	5.950	6.050	59,545,695	357,543,651	6.0045	3.258	3.258	3.264	3.231	3.285	109,649,710	3.2608	1.18%
2017-10-04	0	5.930	5.920	5.930	5.900	6.050	57,241,526	341,625,274	5.9681	3.220	3.215	3.220	3.204	3.285	105,406,725	3.2410	0.68%
2017-10-03	0	5.890	5.890	5.900	5.740	5.940	48,151,719	282,015,732	5.8568	3.199	3.199	3.204	3.117	3.226	88,668,409	3.1806	3.33%
2017-09-29	0	5.700	5.690	5.700	5.660	5.700	17,382,375	98,925,642	5.6911	3.095	3.090	3.095	3.074	3.095	32,008,567	3.0906	0.53%
2017-09-28	0	5.670	5.670	5.680	5.660	5.700	20,103,054	114,158,898	5.6787	3.079	3.079	3.085	3.074	3.095	37,018,529	3.0838	-0.87%
2017-09-27	0	5.720	5.720	5.730	5.660	5.740	19,649,560	112,309,132	5.7156	3.106	3.106	3.112	3.074	3.117	36,183,448	3.1039	0.00%
2017-09-26	0	5.720	5.720	5.730	5.690	5.730	17,509,467	99,928,068	5.7071	3.106	3.106	3.112	3.090	3.112	32,242,599	3.0993	0.18%
2017-09-25	0	5.710	5.700	5.710	5.690	5.740	39,745,788	226,744,695	5.7049	3.101	3.095	3.101	3.090	3.117	73,189,407	3.0981	-0.52%
2017-09-22	0	5.740	5.740	5.750	5.720	5.760	18,784,457	107,685,689	5.7327	3.117	3.117	3.123	3.106	3.128	34,590,414	3.1132	-0.52%
2017-09-21	0	5.770	5.760	5.770	5.720	5.790	23,958,247	137,928,293	5.7570	3.133	3.128	3.133	3.106	3.144	44,117,628	3.1264	-0.52%
2017-09-20	0	5.800	5.790	5.800	5.760	5.810	15,514,823	89,703,881	5.7818	3.150	3.144	3.150	3.128	3.155	28,569,586	3.1398	0.17%
2017-09-19	0	5.790	5.780	5.790	5.750	5.840	18,495,538	107,008,450	5.7856	3.144	3.139	3.144	3.123	3.171	34,058,388	3.1419	0.00%
2017-09-18	0	5.790	5.790	5.800	5.780	5.830	17,503,725	101,527,147	5.8003	3.144	3.144	3.150	3.139	3.166	32,232,026	3.1499	0.52%
2017-09-15	0	5.760	5.760	5.770	5.710	5.790	30,277,315	173,924,463	5.7444	3.128	3.128	3.133	3.101	3.144	55,753,801	3.1195	0.00%
2017-09-14	0	5.760	5.760	5.770	5.750	5.800	22,421,790	129,323,513	5.7678	3.128	3.128	3.133	3.123	3.150	41,288,338	3.1322	-0.69%
2017-09-13	0	5.800	5.790	5.800	5.750	5.820	17,959,318	103,878,236	5.7841	3.150	3.144	3.150	3.123	3.161	33,070,972	3.1411	-0.17%
2017-09-12	0	5.810	5.800	5.810	5.780	5.850	13,097,194	76,012,839	5.8037	3.155	3.150	3.155	3.139	3.177	24,117,672	3.1517	-0.34%
2017-09-11	0	5.830	5.830	5.840	5.810	5.870	19,376,257	113,067,261	5.8354	3.166	3.166	3.171	3.155	3.188	35,680,177	3.1689	0.87%
2017-09-08	0	5.780	5.780	5.790	5.730	5.800	24,402,873	140,917,008	5.7746	3.139	3.139	3.144	3.112	3.150	44,936,379	3.1359	0.17%
2017-09-07	0	5.770	5.770	5.780	5.770	5.850	26,990,870	156,288,034	5.7904	3.133	3.133	3.139	3.133	3.177	49,702,016	3.1445	-0.52%
2017-09-06	0	5.800	5.800	5.810	5.760	5.870	30,036,493	174,009,003	5.7933	3.150	3.150	3.155	3.128	3.188	55,310,342	3.1460	-1.02%
2017-09-05	0	5.860	5.850	5.860	5.840	5.920	18,762,296	109,986,525	5.8621	3.182	3.177	3.182	3.171	3.215	34,549,606	3.1834	0.17%
2017-09-04	0	5.850	5.850	5.860	5.830	5.930	29,583,874	173,585,489	5.8676	3.177	3.177	3.182	3.166	3.220	54,476,872	3.1864	-1.35%
2017-09-01	0	5.930	5.920	5.930	5.910	6.000	26,527,964	157,493,651	5.9369	3.220	3.215	3.220	3.209	3.258	48,849,603	3.2241	-0.84%
2017-08-31	0	5.980	5.970	5.980	5.920	6.040	26,381,779	157,334,256	5.9637	3.247	3.242	3.247	3.215	3.280	48,580,412	3.2386	-1.16%
2017-08-30	0	6.050	6.040	6.050	6.000	6.090	41,445,900	250,327,848	6.0399	3.285	3.280	3.285	3.258	3.307	76,320,058	3.2800	1.17%
2017-08-29	0	5.980	5.980	5.990	5.960	6.050	28,268,727	169,718,365	6.0037	3.247	3.247	3.253	3.237	3.285	52,055,110	3.2604	-0.99%
2017-08-28	0	6.040	6.030	6.040	5.980	6.190	85,908,097	522,552,693	6.0827	3.280	3.275	3.280	3.247	3.362	158,194,441	3.3032	1.34%
2017-08-25	0	5.960	5.960	5.970	5.790	5.990	133,680,909	795,282,551	5.9491	3.237	3.237	3.242	3.144	3.253	246,165,115	3.2307	3.65%
2017-08-24	0	5.750	5.740	5.750	5.670	5.760	29,496,236	169,374,104	5.7422	3.123	3.117	3.123	3.079	3.128	54,315,492	3.1183	1.59%
2017-08-22	0	5.660	5.660	5.670	5.640	5.690	19,489,088	110,466,618	5.6681	3.074	3.074	3.079	3.063	3.090	35,887,949	3.0781	0.53%
2017-08-21	0	5.630	5.630	5.640	5.620	5.650	13,129,476	73,965,570	5.6336	3.057	3.057	3.063	3.052	3.068	24,177,117	3.0593	0.00%
2017-08-18	0	5.630	5.630	5.640	5.620	5.660	22,434,491	126,473,489	5.6375	3.057	3.057	3.063	3.052	3.074	41,311,726	3.0614	-1.23%
2017-08-17	0	5.700	5.690	5.700	5.670	5.750	18,536,201	105,606,216	5.6973	3.095	3.090	3.095	3.079	3.123	34,133,266	3.0939	-0.52%
2017-08-16	0	5.730	5.730	5.740	5.690	5.760	16,169,546	92,722,908	5.7344	3.112	3.112	3.117	3.090	3.128	29,775,218	3.1141	0.35%
2017-08-15	0	5.710	5.710	5.720	5.650	5.770	29,764,764	170,357,915	5.7235	3.101	3.101	3.106	3.068	3.133	54,809,970	3.1082	0.53%
2017-08-14	0	5.680	5.680	5.690	5.650	5.720	15,269,748	86,810,396	5.6851	3.085	3.085	3.090	3.068	3.106	28,118,295	3.0873	0.53%
2017-08-11	0	5.650	5.640	5.650	5.630	5.730	49,528,545	280,371,311	5.6608	3.068	3.063	3.068	3.057	3.112	91,203,748	3.0741	-1.74%
2017-08-10	0	5.750	5.750	5.760	5.730	5.840	31,201,218	179,600,020	5.7562	3.123	3.123	3.128	3.112	3.171	57,455,111	3.1259	-1.20%
2017-08-09	0	5.820	5.810	5.820	5.780	5.870	24,123,157	140,236,959	5.8134	3.161	3.155	3.161	3.139	3.188	44,421,300	3.1570	-1.02%
2017-08-08	0	5.880	5.880	5.890	5.810	5.910	21,902,441	128,534,389	5.8685	3.193	3.193	3.199	3.155	3.209	40,331,989	3.1869	-0.34%
2017-08-07	0	5.900	5.890	5.900	5.880	5.940	13,102,927	77,350,647	5.9033	3.204	3.199	3.204	3.193	3.226	24,128,229	3.2058	0.00%
2017-08-04	0	5.900	5.900	5.910	5.890	5.930	17,180,097	101,351,192	5.8993	3.204	3.204	3.209	3.199	3.220	31,636,085	3.2037	0.00%
2017-08-03	0	5.900	5.890	5.900	5.870	5.930	28,382,131	167,605,364	5.9053	3.204	3.199	3.204	3.188	3.220	52,263,937	3.2069	-0.34%
2017-08-02	0	5.920	5.920	5.930	5.890	5.960	47,952,131	284,419,067	5.9313	3.215	3.215	3.220	3.199	3.237	88,300,880	3.2210	0.85%
2017-08-01	0	5.870	5.870	5.880	5.780	5.900	54,428,904	319,029,006	5.8614	3.188	3.188	3.193	3.139	3.204	100,227,456	3.1831	1.38%
2017-07-31	0	5.790	5.780	5.790	5.750	5.790	16,997,992	98,249,325	5.7801	3.144	3.139	3.144	3.123	3.144	31,300,750	3.1389	0.52%
2017-07-28	0	5.760	5.750	5.760	5.730	5.780	21,975,039	126,360,388	5.7502	3.128	3.123	3.128	3.112	3.139	40,465,673	3.1227	-0.35%
2017-07-27	0	5.780	5.780	5.800	5.770	5.820	28,127,445	162,997,847	5.7950	3.139	3.139	3.150	3.133	3.161	51,794,948	3.1470	0.17%
2017-07-26	0	5.770	5.770	5.780	5.760	5.840	24,184,887	140,058,900	5.7912	3.133	3.133	3.139	3.128	3.171	44,534,972	3.1449	-0.17%
2017-07-25	0	5.780	5.770	5.780	5.730	5.820	20,007,393	115,468,077	5.7713	3.139	3.133	3.139	3.112	3.161	36,842,375	3.1341	0.17%
2017-07-24	0	5.770	5.770	5.780	5.700	5.800	34,265,770	197,798,328	5.7725	3.133	3.133	3.139	3.095	3.150	63,098,293	3.1348	0.87%
2017-07-21	0	5.720	5.720	5.730	5.700	5.750	21,626,555	123,673,653	5.7186	3.106	3.106	3.112	3.095	3.123	39,823,962	3.1055	0.00%
2017-07-20	0	5.720	5.720	5.730	5.710	5.790	24,117,106	138,338,461	5.7361	3.106	3.106	3.112	3.101	3.144	44,410,157	3.1150	-0.35%
2017-07-19	0	5.740	5.740	5.750	5.720	5.770	20,503,123	117,803,572	5.7456	3.117	3.117	3.123	3.106	3.133	37,755,231	3.1202	0.53%
2017-07-18	0	5.710	5.700	5.710	5.680	5.790	32,804,744	187,340,592	5.7108	3.101	3.095	3.101	3.085	3.144	60,407,905	3.1013	-0.52%
2017-07-17	0	5.740	5.740	5.750	5.700	5.830	76,676,020	442,933,641	5.7767	3.117	3.117	3.123	3.095	3.166	141,194,142	3.1371	0.70%
2017-07-14	0	5.700	5.700	5.710	5.680	5.730	22,078,964	125,848,438	5.6999	3.095	3.095	3.101	3.085	3.112	40,657,045	3.0954	0.18%
2017-07-13	0	5.690	5.690	5.700	5.690	5.770	37,422,457	213,933,012	5.7167	3.090	3.090	3.095	3.090	3.133	68,911,137	3.1045	0.35%
2017-07-12	0	5.670	5.670	5.680	5.600	5.730	62,078,779	352,958,877	5.6857	3.079	3.079	3.085	3.041	3.112	114,314,227	3.0876	1.61%
2017-07-11	0	5.580	5.570	5.580	5.500	5.620	43,016,182	239,973,607	5.5787	3.030	3.025	3.030	2.987	3.052	79,211,635	3.0295	1.64%
2017-07-10	0	5.490	5.480	5.490	5.480	5.540	25,121,659	138,227,992	5.5023	2.981	2.976	2.981	2.976	3.009	46,259,979	2.9881	-0.18%
2017-07-07	0	5.500	5.500	5.510	5.490	5.540	22,964,680	126,514,545	5.5091	2.987	2.987	2.992	2.981	3.009	42,288,036	2.9917	-0.54%
2017-07-06	0	5.530	5.530	5.540	5.500	5.560	28,074,405	155,386,465	5.5348	3.003	3.003	3.009	2.987	3.019	51,697,278	3.0057	0.18%
2017-07-05	0	5.520	5.520	5.530	5.490	5.550	14,989,316	82,741,152	5.5200	2.998	2.998	3.003	2.981	3.014	27,601,897	2.9977	0.00%
2017-07-04	0	5.520	5.510	5.520	5.480	5.590	26,149,755	144,443,028	5.5237	2.998	2.992	2.998	2.976	3.036	48,153,154	2.9997	-0.72%
2017-07-03	0	5.560	5.560	5.570	5.470	5.580	25,206,305	139,925,845	5.5512	3.019	3.019	3.025	2.971	3.030	46,415,850	3.0146	0.91%
2017-06-30	0	5.510	5.500	5.510	5.490	5.560	36,279,514	200,037,131	5.5138	2.992	2.987	2.992	2.981	3.019	66,806,478	2.9943	-1.08%
2017-06-29	0	5.570	5.560	5.570	5.550	5.600	27,447,488	152,822,054	5.5678	3.025	3.019	3.025	3.014	3.041	50,542,849	3.0236	0.18%
2017-06-28	0	5.560	5.550	5.560	5.530	5.590	33,018,660	183,336,657	5.5525	3.019	3.014	3.019	3.003	3.036	60,801,818	3.0153	-0.71%
2017-06-27	0	5.600	5.590	5.600	5.580	5.670	18,188,911	101,905,407	5.6026	3.041	3.036	3.041	3.030	3.079	33,493,753	3.0425	-0.71%
2017-06-26	0	5.640	5.640	5.650	5.610	5.690	42,140,849	237,769,688	5.6423	3.063	3.063	3.068	3.047	3.090	77,599,764	3.0641	0.74%
2017-06-23	0	5.910	5.910	5.920	5.890	5.950	45,852,545	271,492,293	5.9210	3.040	3.040	3.046	3.030	3.061	89,129,696	3.0460	0.68%
2017-06-22	0	5.870	5.870	5.880	5.780	5.960	48,927,710	288,343,504	5.8933	3.020	3.020	3.025	2.974	3.066	95,107,304	3.0318	1.56%
2017-06-21	0	5.780	5.780	5.790	5.750	5.820	32,533,035	188,193,549	5.7847	2.974	2.974	2.979	2.958	2.994	63,238,792	2.9759	-0.34%
2017-06-20	0	5.800	5.790	5.800	5.770	5.840	29,033,293	168,187,585	5.7929	2.984	2.979	2.984	2.968	3.004	56,435,877	2.9802	-0.17%
2017-06-19	0	5.810	5.810	5.820	5.770	5.850	23,614,221	137,385,613	5.8179	2.989	2.989	2.994	2.968	3.010	45,902,105	2.9930	0.35%
2017-06-16	0	5.790	5.780	5.790	5.750	5.800	21,974,210	127,084,726	5.7834	2.979	2.974	2.979	2.958	2.984	42,714,198	2.9752	0.52%
2017-06-15	0	5.760	5.760	5.770	5.750	5.800	36,823,639	212,611,023	5.7738	2.963	2.963	2.968	2.958	2.984	71,579,010	2.9703	-1.20%
2017-06-14	0	5.830	5.820	5.830	5.800	5.860	28,197,128	164,371,277	5.8294	2.999	2.994	2.999	2.984	3.015	54,810,512	2.9989	-0.51%
2017-06-13	0	5.860	5.850	5.860	5.810	5.870	31,907,127	186,322,733	5.8395	3.015	3.010	3.015	2.989	3.020	62,022,131	3.0041	0.69%
2017-06-12	0	5.820	5.820	5.830	5.810	5.880	18,577,991	108,503,071	5.8404	2.994	2.994	2.999	2.989	3.025	36,112,515	3.0046	-0.85%
2017-06-09	0	5.870	5.860	5.870	5.800	5.890	61,931,417	361,916,808	5.8438	3.020	3.015	3.020	2.984	3.030	120,384,341	3.0063	-0.51%
2017-06-08	0	5.900	5.900	5.910	5.880	5.930	15,280,954	90,204,579	5.9031	3.035	3.035	3.040	3.025	3.051	29,703,625	3.0368	-0.34%
2017-06-07	0	5.920	5.910	5.920	5.860	5.930	38,387,405	226,455,322	5.8992	3.046	3.040	3.046	3.015	3.051	74,618,710	3.0348	-0.50%
2017-06-06	0	5.950	5.940	5.950	5.920	5.980	16,745,785	99,590,969	5.9472	3.061	3.056	3.061	3.046	3.076	32,551,012	3.0595	-0.17%
2017-06-05	0	5.960	5.950	5.960	5.920	6.040	30,794,067	183,538,537	5.9602	3.066	3.061	3.066	3.046	3.107	59,858,528	3.0662	-0.83%
2017-06-02	0	6.010	6.010	6.020	5.980	6.050	50,133,241	301,408,497	6.0121	3.092	3.092	3.097	3.076	3.112	97,450,655	3.0929	0.50%
2017-06-01	0	5.980	5.980	5.990	5.960	6.060	36,776,102	220,310,412	5.9906	3.076	3.076	3.082	3.066	3.118	71,486,606	3.0818	-0.99%
2017-05-31	0	6.040	6.030	6.040	6.000	6.060	33,587,901	202,697,918	6.0348	3.107	3.102	3.107	3.087	3.118	65,289,275	3.1046	0.33%
2017-05-29	0	6.020	6.010	6.020	6.000	6.050	9,068,570	54,640,099	6.0252	3.097	3.092	3.097	3.087	3.112	17,627,787	3.0997	0.17%
2017-05-26	0	6.010	6.010	6.020	5.970	6.040	20,286,952	122,016,535	6.0145	3.092	3.092	3.097	3.071	3.107	39,434,450	3.0942	0.50%
2017-05-25	0	5.980	5.980	5.990	5.920	6.020	29,545,599	176,806,655	5.9842	3.076	3.076	3.082	3.046	3.097	57,431,714	3.0786	1.36%
2017-05-24	0	5.900	5.890	5.900	5.830	5.910	17,841,848	104,675,704	5.8669	3.035	3.030	3.035	2.999	3.040	34,681,575	3.0182	0.34%
2017-05-23	0	5.880	5.880	5.890	5.810	5.920	23,356,475	137,550,221	5.8892	3.025	3.025	3.030	2.989	3.046	45,401,090	3.0297	0.34%
2017-05-22	0	5.860	5.860	5.870	5.800	5.880	29,265,417	171,414,009	5.8572	3.015	3.015	3.020	2.984	3.025	56,887,087	3.0132	0.51%
2017-05-19	0	5.830	5.830	5.840	5.800	5.860	15,247,929	88,938,874	5.8328	2.999	2.999	3.004	2.984	3.015	29,639,430	3.0007	-0.17%
2017-05-18	0	5.840	5.840	5.850	5.810	5.880	35,400,330	206,697,154	5.8388	3.004	3.004	3.010	2.989	3.025	68,812,335	3.0038	-1.18%
2017-05-17	0	5.910	5.900	5.910	5.890	5.970	15,732,810	92,875,537	5.9033	3.040	3.035	3.040	3.030	3.071	30,581,957	3.0369	-0.17%
2017-05-16	0	5.920	5.920	5.930	5.880	5.960	28,311,166	167,412,463	5.9133	3.046	3.046	3.051	3.025	3.066	55,032,183	3.0421	-0.50%
2017-05-15	0	5.950	5.950	5.960	5.900	5.980	29,939,687	177,830,161	5.9396	3.061	3.061	3.066	3.035	3.076	58,197,756	3.0556	0.85%
2017-05-12	0	5.900	5.890	5.900	5.860	5.920	29,139,534	171,608,311	5.8892	3.035	3.030	3.035	3.015	3.046	56,642,392	3.0297	0.34%
2017-05-11	0	5.880	5.880	5.890	5.860	5.960	35,748,693	211,388,611	5.9132	3.025	3.025	3.030	3.015	3.066	69,489,494	3.0420	-0.17%
2017-05-10	0	5.890	5.880	5.890	5.860	5.970	39,288,623	232,511,537	5.9180	3.030	3.025	3.030	3.015	3.071	76,370,527	3.0445	0.34%
2017-05-09	0	5.870	5.860	5.870	5.730	5.870	25,227,842	146,381,190	5.8024	3.020	3.015	3.020	2.948	3.020	49,038,715	2.9850	1.03%
2017-05-08	0	5.810	5.810	5.820	5.710	5.830	25,993,096	150,658,157	5.7961	2.989	2.989	2.994	2.937	2.999	50,526,241	2.9818	0.52%
2017-05-05	0	5.780	5.770	5.780	5.750	5.850	31,226,586	180,437,626	5.7783	2.974	2.968	2.974	2.958	3.010	60,699,273	2.9726	-1.87%
2017-05-04	0	5.890	5.890	5.900	5.850	5.930	24,025,873	141,113,621	5.8734	3.030	3.030	3.035	3.010	3.051	46,702,288	3.0216	-0.67%
2017-05-02	0	5.930	5.920	5.930	5.910	6.050	19,824,955	117,968,107	5.9505	3.051	3.046	3.051	3.040	3.112	38,536,404	3.0612	-1.00%
2017-04-28	0	5.990	5.980	5.990	5.960	6.050	14,092,026	84,237,657	5.9777	3.082	3.076	3.082	3.066	3.112	27,392,547	3.0752	-0.83%
2017-04-27	0	6.040	6.040	6.050	6.000	6.110	25,520,315	153,977,029	6.0335	3.107	3.107	3.112	3.087	3.143	49,607,234	3.1039	-1.15%
2017-04-26	0	6.110	6.100	6.110	6.070	6.120	26,900,269	164,073,735	6.0993	3.143	3.138	3.143	3.123	3.148	52,289,634	3.1378	0.16%
2017-04-25	0	6.100	6.090	6.100	5.910	6.130	45,947,257	278,671,166	6.0650	3.138	3.133	3.138	3.040	3.154	89,313,801	3.1201	2.87%
2017-04-24	0	5.930	5.920	5.930	5.860	5.960	20,228,772	119,499,134	5.9074	3.051	3.046	3.051	3.015	3.066	39,321,357	3.0390	1.19%
2017-04-21	0	5.860	5.860	5.870	5.810	5.910	21,000,480	123,380,054	5.8751	3.015	3.015	3.020	2.989	3.040	40,821,429	3.0224	0.69%
2017-04-20	0	5.820	5.810	5.820	5.750	5.820	27,988,885	161,972,540	5.7870	2.994	2.989	2.994	2.958	2.994	54,405,722	2.9771	0.69%
2017-04-19	0	5.780	5.780	5.790	5.720	5.860	27,511,619	158,806,766	5.7724	2.974	2.974	2.979	2.943	3.015	53,477,997	2.9696	-0.86%
2017-04-18	0	5.830	5.820	5.830	5.820	5.980	19,099,321	111,770,714	5.8521	2.999	2.994	2.999	2.994	3.076	37,125,893	3.0106	-1.85%
2017-04-13	0	5.940	5.930	5.940	5.900	5.970	18,541,417	110,021,296	5.9338	3.056	3.051	3.056	3.035	3.071	36,041,421	3.0526	-0.34%
2017-04-12	0	5.960	5.950	5.960	5.850	5.960	14,261,780	84,183,529	5.9027	3.066	3.061	3.066	3.010	3.066	27,722,521	3.0366	0.85%
2017-04-11	0	5.910	5.900	5.910	5.860	5.970	20,606,393	121,490,380	5.8958	3.040	3.035	3.040	3.015	3.071	40,055,390	3.0331	-0.51%
2017-04-10	0	5.940	5.930	5.940	5.890	5.960	11,926,511	70,605,646	5.9201	3.056	3.051	3.056	3.030	3.066	23,183,147	3.0456	0.51%
2017-04-07	0	5.910	5.910	5.920	5.850	5.960	30,563,104	180,206,859	5.8962	3.040	3.040	3.046	3.010	3.066	59,409,574	3.0333	-0.67%
2017-04-06	0	5.950	5.950	5.960	5.930	5.980	18,905,284	112,517,035	5.9516	3.061	3.061	3.066	3.051	3.076	36,748,718	3.0618	-1.00%
2017-04-05	0	6.010	6.000	6.010	5.930	6.130	58,676,105	350,879,489	5.9799	3.092	3.087	3.092	3.051	3.154	114,056,557	3.0764	-0.99%
2017-04-03	0	6.070	6.060	6.070	6.050	6.140	16,368,817	99,538,962	6.0810	3.123	3.118	3.123	3.112	3.159	31,818,249	3.1284	0.50%
2017-03-31	0	6.040	6.040	6.050	5.990	6.050	20,296,037	122,327,680	6.0272	3.107	3.107	3.112	3.082	3.112	39,452,109	3.1007	-0.33%
2017-03-30	0	6.060	6.050	6.060	6.020	6.110	17,788,669	107,607,339	6.0492	3.118	3.112	3.118	3.097	3.143	34,578,204	3.1120	-0.49%
2017-03-29	0	6.090	6.080	6.090	6.070	6.170	22,529,283	137,874,703	6.1198	3.133	3.128	3.133	3.123	3.174	43,793,167	3.1483	0.00%
2017-03-28	0	6.090	6.080	6.090	6.080	6.150	17,266,327	105,472,630	6.1086	3.133	3.128	3.133	3.128	3.164	33,562,859	3.1425	0.66%
2017-03-27	0	6.050	6.040	6.050	6.020	6.140	20,199,543	122,359,682	6.0575	3.112	3.107	3.112	3.097	3.159	39,264,541	3.1163	-0.66%
2017-03-24	0	6.090	6.080	6.090	6.070	6.160	21,563,288	131,255,335	6.0870	3.133	3.128	3.133	3.123	3.169	41,915,434	3.1314	-0.33%
2017-03-23	0	6.110	6.110	6.120	6.100	6.150	17,783,533	108,851,446	6.1209	3.143	3.143	3.148	3.138	3.164	34,568,221	3.1489	0.33%
2017-03-22	0	6.090	6.080	6.090	6.060	6.150	25,047,639	152,377,742	6.0835	3.133	3.128	3.133	3.118	3.164	48,688,431	3.1296	-1.62%
2017-03-21	0	6.190	6.190	6.210	6.170	6.270	26,317,338	163,628,272	6.2175	3.184	3.184	3.195	3.174	3.226	51,156,514	3.1986	-0.16%
2017-03-20	0	6.200	6.190	6.200	6.130	6.200	15,629,943	96,590,381	6.1798	3.190	3.184	3.190	3.154	3.190	30,382,001	3.1792	0.16%
2017-03-17	0	6.190	6.180	6.190	6.160	6.250	34,705,087	215,101,162	6.1980	3.184	3.179	3.184	3.169	3.215	67,460,898	3.1885	0.16%
2017-03-16	0	6.180	6.170	6.180	6.100	6.180	27,763,081	170,688,406	6.1480	3.179	3.174	3.179	3.138	3.179	53,966,797	3.1628	2.49%
2017-03-15	0	6.030	6.030	6.040	6.010	6.060	14,593,217	88,071,368	6.0351	3.102	3.102	3.107	3.092	3.118	28,366,779	3.1047	-0.66%
2017-03-14	0	6.070	6.060	6.070	6.030	6.140	25,619,919	155,606,939	6.0737	3.123	3.118	3.123	3.102	3.159	49,800,848	3.1246	0.17%
2017-03-13	0	6.060	6.060	6.070	5.940	6.110	29,087,274	176,300,490	6.0611	3.118	3.118	3.123	3.056	3.143	56,540,807	3.1181	2.02%
2017-03-10	0	5.940	5.930	5.940	5.910	6.050	15,975,953	95,065,598	5.9505	3.056	3.051	3.056	3.040	3.112	31,054,587	3.0612	-0.83%
2017-03-09	0	5.990	5.980	5.990	5.950	6.060	27,692,648	165,950,991	5.9926	3.082	3.076	3.082	3.061	3.118	53,829,887	3.0829	-1.80%
2017-03-08	0	6.100	6.100	6.110	6.000	6.130	30,167,957	183,103,258	6.0695	3.138	3.138	3.143	3.087	3.154	58,641,475	3.1224	0.33%
2017-03-07	0	6.080	6.080	6.090	6.040	6.120	18,280,165	111,270,143	6.0869	3.128	3.128	3.133	3.107	3.148	35,533,591	3.1314	0.33%
2017-03-06	0	6.060	6.060	6.070	6.040	6.100	10,729,499	65,231,002	6.0796	3.118	3.118	3.123	3.107	3.138	20,856,356	3.1276	0.17%
2017-03-03	0	6.050	6.040	6.050	6.020	6.100	18,563,318	112,439,572	6.0571	3.112	3.107	3.112	3.097	3.138	36,083,993	3.1161	-1.47%
2017-03-02	0	6.140	6.130	6.140	6.120	6.250	22,567,239	139,270,356	6.1714	3.159	3.154	3.159	3.148	3.215	43,866,947	3.1748	-0.16%
2017-03-01	0	6.150	6.140	6.150	6.120	6.220	16,585,169	102,176,762	6.1607	3.164	3.159	3.164	3.148	3.200	32,238,801	3.1694	-0.65%
2017-02-28	0	6.190	6.180	6.190	6.170	6.300	18,146,993	112,693,517	6.2100	3.184	3.179	3.184	3.174	3.241	35,274,726	3.1947	-0.16%
2017-02-27	0	6.200	6.200	6.210	6.140	6.250	19,534,400	121,067,995	6.1977	3.190	3.190	3.195	3.159	3.215	37,971,614	3.1884	-0.80%
2017-02-24	0	6.250	6.250	6.260	6.220	6.350	27,888,525	174,590,111	6.2603	3.215	3.215	3.220	3.200	3.267	54,210,639	3.2206	-1.11%
2017-02-23	0	6.320	6.320	6.330	6.290	6.440	29,001,293	184,039,598	6.3459	3.251	3.251	3.256	3.236	3.313	56,373,674	3.2646	-1.10%
2017-02-22	0	6.390	6.380	6.390	6.270	6.390	48,246,296	307,190,254	6.3671	3.287	3.282	3.287	3.226	3.287	93,782,749	3.2756	1.91%
2017-02-21	0	6.270	6.260	6.270	6.220	6.370	50,626,848	319,341,718	6.3078	3.226	3.220	3.226	3.200	3.277	98,410,145	3.2450	0.00%
2017-02-20	0	6.270	6.270	6.280	6.100	6.300	37,125,880	232,081,220	6.2512	3.226	3.226	3.231	3.138	3.241	72,166,516	3.2159	2.28%
2017-02-17	0	6.130	6.130	6.140	6.120	6.280	33,447,894	206,062,118	6.1607	3.154	3.154	3.159	3.148	3.231	65,017,125	3.1694	-2.39%
2017-02-16	0	6.280	6.280	6.290	6.260	6.320	81,095,119	510,087,334	6.2900	3.231	3.231	3.236	3.220	3.251	157,635,380	3.2359	1.62%
2017-02-15	0	6.180	6.180	6.190	6.010	6.250	96,647,268	596,852,712	6.1756	3.179	3.179	3.184	3.092	3.215	187,866,162	3.1770	2.83%
2017-02-14	0	6.010	6.000	6.010	5.940	6.040	35,698,863	214,297,067	6.0029	3.092	3.087	3.092	3.056	3.107	69,392,633	3.0882	0.33%
2017-02-13	0	5.990	5.980	5.990	5.900	6.000	30,723,746	183,235,084	5.9640	3.082	3.076	3.082	3.035	3.087	59,721,836	3.0681	1.01%
2017-02-10	0	5.930	5.920	5.930	5.890	5.940	30,484,196	180,643,148	5.9258	3.051	3.046	3.051	3.030	3.056	59,256,190	3.0485	1.02%
2017-02-09	0	5.870	5.870	5.880	5.810	5.890	24,803,571	145,512,184	5.8666	3.020	3.020	3.025	2.989	3.030	48,214,003	3.0180	1.03%
2017-02-08	0	5.810	5.810	5.820	5.660	5.830	34,463,107	198,304,501	5.7541	2.989	2.989	2.994	2.912	2.999	66,990,529	2.9602	1.93%
2017-02-07	0	5.700	5.700	5.710	5.700	5.760	14,495,695	82,956,818	5.7229	2.932	2.932	2.937	2.932	2.963	28,177,212	2.9441	-0.52%
2017-02-06	0	5.730	5.720	5.730	5.690	5.770	19,259,052	110,346,795	5.7296	2.948	2.943	2.948	2.927	2.968	37,436,383	2.9476	0.88%
2017-02-03	0	5.680	5.680	5.690	5.670	5.740	14,324,881	81,574,858	5.6946	2.922	2.922	2.927	2.917	2.953	27,845,178	2.9296	-0.70%
2017-02-02	0	5.720	5.720	5.730	5.720	5.780	16,106,009	92,460,653	5.7408	2.943	2.943	2.948	2.943	2.974	31,307,394	2.9533	-0.52%
2017-02-01	0	5.750	5.740	5.750	5.640	5.800	21,130,659	120,429,477	5.6993	2.958	2.953	2.958	2.901	2.984	41,074,475	2.9320	0.00%
2017-01-27	0	5.750	5.750	5.760	5.710	5.780	9,851,388	56,698,948	5.7554	2.958	2.958	2.963	2.937	2.974	19,149,454	2.9609	-0.35%
2017-01-26	0	5.770	5.770	5.780	5.720	5.790	19,691,669	113,725,089	5.7753	2.968	2.968	2.974	2.943	2.979	38,277,319	2.9711	1.41%
2017-01-25	0	5.690	5.690	5.700	5.680	5.740	10,457,874	59,588,724	5.6980	2.927	2.927	2.932	2.922	2.953	20,328,362	2.9313	-0.52%
2017-01-24	0	5.720	5.710	5.720	5.700	5.770	17,964,720	102,881,146	5.7268	2.943	2.937	2.943	2.932	2.968	34,920,418	2.9462	0.18%
2017-01-23	0	5.710	5.710	5.720	5.700	5.790	11,135,814	64,000,301	5.7472	2.937	2.937	2.943	2.932	2.979	21,646,164	2.9567	-0.17%
2017-01-20	0	5.720	5.710	5.720	5.660	5.770	27,035,807	154,292,401	5.7070	2.943	2.937	2.943	2.912	2.968	52,553,098	2.9359	-0.52%
2017-01-19	0	5.750	5.750	5.760	5.730	5.790	10,935,513	62,977,217	5.7590	2.958	2.958	2.963	2.948	2.979	21,256,813	2.9627	-0.52%
2017-01-18	0	5.780	5.780	5.800	5.710	5.800	20,682,432	119,501,649	5.7779	2.974	2.974	2.984	2.937	2.984	40,203,197	2.9724	0.87%
2017-01-17	0	5.730	5.730	5.740	5.700	5.740	14,751,719	84,435,461	5.7238	2.948	2.948	2.953	2.932	2.953	28,674,880	2.9446	-0.17%
2017-01-16	0	5.740	5.740	5.750	5.690	5.780	20,980,857	120,412,945	5.7392	2.953	2.953	2.958	2.927	2.974	40,783,285	2.9525	-0.86%
2017-01-13	0	5.790	5.780	5.790	5.760	5.800	15,075,481	87,175,770	5.7826	2.979	2.974	2.979	2.963	2.984	29,304,220	2.9749	0.87%
2017-01-12	0	5.740	5.740	5.760	5.710	5.800	22,719,703	130,804,037	5.7573	2.953	2.953	2.963	2.937	2.984	44,163,312	2.9618	-0.17%
2017-01-11	0	5.750	5.750	5.770	5.700	5.790	26,813,694	154,548,491	5.7638	2.958	2.958	2.968	2.932	2.979	52,121,347	2.9652	0.52%
2017-01-10	0	5.720	5.710	5.720	5.670	5.770	24,154,683	138,351,596	5.7277	2.943	2.937	2.943	2.917	2.968	46,952,673	2.9466	0.53%
2017-01-09	0	5.690	5.680	5.690	5.660	5.750	23,750,077	135,155,357	5.6907	2.927	2.922	2.927	2.912	2.958	46,166,187	2.9276	-0.87%
2017-01-06	0	5.740	5.730	5.740	5.700	5.780	16,855,348	96,747,441	5.7399	2.953	2.948	2.953	2.932	2.974	32,763,984	2.9529	0.17%
2017-01-05	0	5.730	5.720	5.730	5.630	5.760	27,899,541	159,798,762	5.7276	2.948	2.943	2.948	2.896	2.963	54,232,052	2.9466	1.42%
2017-01-04	0	5.650	5.650	5.660	5.640	5.720	16,468,261	93,267,043	5.6634	2.907	2.907	2.912	2.901	2.943	32,011,551	2.9135	-0.35%
2017-01-03	0	5.670	5.660	5.670	5.550	5.680	23,019,643	129,980,779	5.6465	2.917	2.912	2.917	2.855	2.922	44,746,345	2.9048	1.07%
2016-12-30	0	5.610	5.600	5.610	5.520	5.630	22,031,969	123,169,505	5.5905	2.886	2.881	2.886	2.840	2.896	42,826,471	2.8760	1.63%
2016-12-29	0	5.520	5.510	5.520	5.470	5.560	28,976,403	160,019,867	5.5224	2.840	2.835	2.840	2.814	2.860	56,325,292	2.8410	0.00%
2016-12-28	0	5.520	5.510	5.520	5.400	5.540	27,291,101	149,844,284	5.4906	2.840	2.835	2.840	2.778	2.850	53,049,347	2.8246	1.10%
2016-12-23	0	5.460	5.460	5.470	5.400	5.490	26,893,374	146,224,937	5.4372	2.809	2.809	2.814	2.778	2.824	52,276,232	2.7972	-0.18%
2016-12-22	0	5.470	5.470	5.480	5.430	5.500	28,716,487	157,192,478	5.4739	2.814	2.814	2.819	2.793	2.829	55,820,059	2.8161	-0.73%
2016-12-21	0	5.510	5.510	5.520	5.460	5.540	31,736,216	174,806,410	5.5081	2.835	2.835	2.840	2.809	2.850	61,689,908	2.8336	0.55%
2016-12-20	0	5.480	5.470	5.480	5.470	5.570	21,127,508	116,134,785	5.4969	2.819	2.814	2.819	2.814	2.865	41,068,350	2.8278	-1.08%
2016-12-19	0	5.540	5.540	5.550	5.530	5.630	39,481,955	219,191,829	5.5517	2.850	2.850	2.855	2.845	2.896	76,746,332	2.8561	-1.77%
2016-12-16	0	5.640	5.640	5.650	5.640	5.740	34,462,596	195,455,462	5.6715	2.901	2.901	2.907	2.901	2.953	66,989,536	2.9177	-0.35%
2016-12-15	0	5.660	5.660	5.670	5.650	5.810	54,053,292	307,540,642	5.6896	2.912	2.912	2.917	2.907	2.989	105,070,580	2.9270	-3.41%
2016-12-14	0	5.860	5.860	5.870	5.840	5.930	26,272,792	154,219,357	5.8699	3.015	3.015	3.020	3.004	3.051	51,069,924	3.0198	-0.34%
2016-12-13	0	5.880	5.870	5.880	5.870	5.980	27,125,332	160,090,084	5.9019	3.025	3.020	3.025	3.020	3.076	52,727,119	3.0362	-0.84%
2016-12-12	0	5.930	5.920	5.930	5.900	6.120	22,640,830	135,295,962	5.9758	3.051	3.046	3.051	3.035	3.148	44,009,996	3.0742	-2.15%
2016-12-09	0	6.060	6.050	6.060	5.970	6.120	30,751,833	186,757,042	6.0730	3.118	3.112	3.118	3.071	3.148	59,776,432	3.1243	0.50%
2016-12-08	0	6.030	6.020	6.030	5.950	6.050	32,689,369	196,834,395	6.0214	3.102	3.097	3.102	3.061	3.112	63,542,679	3.0977	2.03%
2016-12-07	0	5.910	5.910	5.920	5.860	5.940	13,831,163	81,585,578	5.8987	3.040	3.040	3.046	3.015	3.056	26,885,473	3.0346	1.03%
2016-12-06	0	5.850	5.850	5.870	5.850	5.940	20,211,392	118,690,590	5.8725	3.010	3.010	3.020	3.010	3.056	39,287,574	3.0211	0.00%
2016-12-05	0	5.850	5.840	5.850	5.780	5.880	29,656,597	172,903,993	5.8302	3.010	3.004	3.010	2.974	3.025	57,647,476	2.9993	0.17%
2016-12-02	0	5.840	5.840	5.850	5.810	5.940	51,137,929	299,471,382	5.8561	3.004	3.004	3.010	2.989	3.056	99,403,601	3.0127	-1.52%
2016-12-01	0	5.930	5.930	5.950	5.930	6.040	31,055,891	185,334,968	5.9678	3.051	3.051	3.061	3.051	3.107	60,367,470	3.0701	-0.50%
2016-11-30	0	5.960	5.960	5.990	5.960	6.060	26,525,872	158,856,250	5.9887	3.066	3.066	3.082	3.066	3.118	51,561,869	3.0809	-0.33%
2016-11-29	0	5.980	5.970	5.980	5.960	6.040	31,270,393	187,457,205	5.9947	3.076	3.071	3.076	3.066	3.107	60,784,426	3.0840	-0.83%
2016-11-28	0	6.030	6.030	6.040	6.000	6.080	26,036,441	157,515,464	6.0498	3.102	3.102	3.107	3.087	3.128	50,610,497	3.1123	-0.17%
2016-11-25	0	6.040	6.040	6.050	5.980	6.070	18,882,362	114,023,958	6.0386	3.107	3.107	3.112	3.076	3.123	36,704,161	3.1066	0.67%
2016-11-24	0	6.000	6.000	6.010	5.910	6.040	14,213,178	85,133,752	5.9898	3.087	3.087	3.092	3.040	3.107	27,628,046	3.0814	-0.17%
2016-11-23	0	6.010	6.010	6.020	6.010	6.100	28,938,751	175,062,341	6.0494	3.092	3.092	3.097	3.092	3.138	56,252,103	3.1121	-0.33%
2016-11-22	0	6.030	6.030	6.040	5.920	6.050	30,918,376	185,721,808	6.0068	3.102	3.102	3.107	3.046	3.112	60,100,164	3.0902	2.03%
2016-11-21	0	5.910	5.910	5.920	5.830	5.930	22,148,127	130,732,870	5.9027	3.040	3.040	3.046	2.999	3.051	43,052,263	3.0366	0.00%
2016-11-18	0	5.910	5.900	5.910	5.810	5.940	29,944,955	176,553,681	5.8959	3.040	3.035	3.040	2.989	3.056	58,207,996	3.0332	0.85%
2016-11-17	0	5.860	5.860	5.870	5.780	5.900	32,732,368	192,087,535	5.8684	3.015	3.015	3.020	2.974	3.035	63,626,262	3.0190	0.51%
2016-11-16	0	5.830	5.830	5.840	5.830	5.920	36,192,201	212,611,795	5.8745	2.999	2.999	3.004	2.999	3.046	70,351,600	3.0221	-0.51%
2016-11-15	0	5.860	5.860	5.870	5.840	5.930	39,446,912	231,800,629	5.8763	3.015	3.015	3.020	3.004	3.051	76,678,215	3.0230	0.51%
2016-11-14	0	5.830	5.830	5.840	5.770	5.880	41,626,911	242,627,900	5.8286	2.999	2.999	3.004	2.968	3.025	80,915,769	2.9985	-1.19%
2016-11-11	0	5.900	5.890	5.900	5.860	5.940	53,657,840	316,092,449	5.8909	3.035	3.030	3.035	3.015	3.056	104,301,888	3.0306	-1.50%
2016-11-10	0	5.990	5.990	6.000	5.930	6.040	26,813,668	161,134,370	6.0094	3.082	3.082	3.087	3.051	3.107	52,121,296	3.0915	2.22%
2016-11-09	0	5.860	5.860	5.870	5.720	6.120	81,714,580	476,932,138	5.8366	3.015	3.015	3.020	2.943	3.148	158,839,508	3.0026	-2.82%
2016-11-08	0	6.030	6.020	6.030	5.940	6.030	19,334,992	116,074,603	6.0033	3.102	3.097	3.102	3.056	3.102	37,583,998	3.0884	0.84%
2016-11-07	0	5.980	5.970	5.980	5.880	6.000	19,197,230	114,411,857	5.9598	3.076	3.071	3.076	3.025	3.087	37,316,212	3.0660	1.53%
2016-11-04	0	5.890	5.890	5.900	5.880	5.970	31,747,245	188,196,249	5.9280	3.030	3.030	3.035	3.025	3.071	61,711,347	3.0496	-0.84%
2016-11-03	0	5.940	5.930	5.940	5.860	6.000	48,195,880	286,669,954	5.9480	3.056	3.051	3.056	3.015	3.087	93,684,749	3.0599	1.02%
2016-11-02	0	5.880	5.860	5.880	5.840	5.940	23,165,735	136,014,667	5.8714	3.025	3.015	3.025	3.004	3.056	45,030,323	3.0205	-1.84%
2016-11-01	0	5.990	5.990	6.000	5.870	6.050	41,089,102	247,253,000	6.0175	3.082	3.082	3.087	3.020	3.112	79,870,358	3.0957	1.35%
2016-10-31	0	5.910	5.910	5.920	5.720	5.990	30,848,217	182,742,948	5.9239	3.040	3.040	3.046	2.943	3.082	59,963,786	3.0476	1.72%
2016-10-28	0	5.810	5.810	5.820	5.790	5.930	18,318,225	106,780,027	5.8292	2.989	2.989	2.994	2.979	3.051	35,607,573	2.9988	-1.02%
2016-10-27	0	5.870	5.870	5.880	5.840	6.010	29,035,881	170,981,974	5.8886	3.020	3.020	3.025	3.004	3.092	56,440,908	3.0294	-1.51%
2016-10-26	0	5.960	5.960	5.970	5.920	5.990	14,637,108	87,041,935	5.9467	3.066	3.066	3.071	3.046	3.082	28,452,096	3.0592	-0.67%
2016-10-25	0	6.000	6.000	6.010	5.970	6.020	18,371,594	110,154,724	5.9959	3.087	3.087	3.092	3.071	3.097	35,711,313	3.0846	0.00%
2016-10-24	0	6.000	5.990	6.000	5.820	6.000	27,083,129	160,550,602	5.9281	3.087	3.082	3.087	2.994	3.087	52,645,084	3.0497	2.21%
2016-10-20	0	5.870	5.870	5.880	5.770	5.890	14,511,160	85,167,883	5.8691	3.020	3.020	3.025	2.968	3.030	28,207,274	3.0194	0.86%
2016-10-19	0	5.820	5.810	5.820	5.800	5.890	12,675,584	73,984,996	5.8368	2.994	2.989	2.994	2.984	3.030	24,639,220	3.0027	-0.51%
2016-10-18	0	5.850	5.840	5.850	5.770	5.880	17,511,029	102,396,560	5.8475	3.010	3.004	3.010	2.968	3.025	34,038,518	3.0083	1.74%
2016-10-17	0	5.750	5.740	5.750	5.700	5.800	9,995,629	57,460,629	5.7486	2.958	2.953	2.958	2.932	2.984	19,429,835	2.9573	-0.69%
2016-10-14	0	5.790	5.790	5.800	5.710	5.790	24,416,898	140,304,512	5.7462	2.979	2.979	2.984	2.937	2.979	47,462,375	2.9561	1.76%
2016-10-13	0	5.690	5.690	5.700	5.670	5.790	34,027,627	194,255,948	5.7088	2.927	2.927	2.932	2.917	2.979	66,144,029	2.9369	-1.39%
2016-10-12	0	5.770	5.770	5.780	5.750	5.930	45,583,404	264,006,612	5.7917	2.968	2.968	2.974	2.958	3.051	88,606,531	2.9795	-2.86%
2016-10-11	0	5.940	5.930	5.940	5.880	6.150	33,483,681	199,591,918	5.9609	3.056	3.051	3.056	3.025	3.164	65,086,689	3.0666	-1.98%
2016-10-07	0	6.060	6.060	6.070	6.050	6.160	22,831,167	138,785,884	6.0788	3.118	3.118	3.123	3.112	3.169	44,379,979	3.1272	-0.98%
2016-10-06	0	6.120	6.120	6.130	5.980	6.130	25,157,949	152,843,696	6.0754	3.148	3.148	3.154	3.076	3.154	48,902,855	3.1255	1.66%
2016-10-05	0	6.020	6.020	6.030	5.960	6.060	16,513,487	99,314,640	6.0142	3.097	3.097	3.102	3.066	3.118	32,099,463	3.0940	0.17%
2016-10-04	0	6.010	6.000	6.010	5.950	6.020	19,032,044	114,140,419	5.9973	3.092	3.087	3.092	3.061	3.097	36,995,118	3.0853	0.67%
2016-10-03	0	5.970	5.970	5.980	5.970	6.070	19,052,253	114,474,978	6.0085	3.071	3.071	3.076	3.071	3.123	37,034,401	3.0910	1.02%
2016-09-30	0	5.910	5.900	5.910	5.880	6.000	36,617,201	216,894,112	5.9233	3.040	3.035	3.040	3.025	3.087	71,177,729	3.0472	-3.27%
2016-09-29	0	6.110	6.100	6.110	6.010	6.160	21,589,150	131,143,836	6.0745	3.143	3.138	3.143	3.092	3.169	41,965,705	3.1250	0.33%
2016-09-28	0	6.090	6.080	6.090	5.880	6.090	66,536,899	398,727,277	5.9926	3.133	3.128	3.133	3.025	3.133	129,336,629	3.0829	-0.33%
2016-09-27	0	6.110	6.110	6.120	5.980	6.140	27,877,683	169,692,039	6.0870	3.143	3.143	3.148	3.076	3.159	54,189,564	3.1315	1.66%
2016-09-26	0	6.010	6.000	6.010	6.000	6.200	49,243,315	298,739,802	6.0666	3.092	3.087	3.092	3.087	3.190	95,720,788	3.1210	-3.84%
2016-09-23	0	6.250	6.230	6.250	6.200	6.300	41,398,475	259,064,285	6.2578	3.215	3.205	3.215	3.190	3.241	80,471,728	3.2193	0.64%
2016-09-22	0	6.210	6.210	6.220	6.170	6.330	53,732,300	335,534,647	6.2446	3.195	3.195	3.200	3.174	3.256	104,446,625	3.2125	0.49%
2016-09-21	0	6.180	6.180	6.190	6.060	6.220	34,071,787	210,121,528	6.1670	3.179	3.179	3.184	3.118	3.200	66,229,869	3.1726	1.15%
2016-09-20	0	6.110	6.100	6.110	6.030	6.130	31,498,838	191,936,392	6.0934	3.143	3.138	3.143	3.102	3.154	61,228,485	3.1348	0.99%
2016-09-19	0	6.050	6.050	6.070	5.970	6.120	48,844,307	296,917,298	6.0789	3.112	3.112	3.123	3.071	3.148	94,945,183	3.1272	1.85%
2016-09-15	0	5.940	5.940	5.950	5.860	5.970	29,006,934	172,126,569	5.9340	3.056	3.056	3.061	3.015	3.071	56,384,640	3.0527	0.85%
2016-09-14	0	5.890	5.890	5.900	5.830	5.940	26,034,599	153,589,222	5.8994	3.030	3.030	3.035	2.999	3.056	50,606,916	3.0349	0.00%
2016-09-13	0	5.890	5.890	5.900	5.890	6.040	34,540,019	206,004,318	5.9642	3.030	3.030	3.035	3.030	3.107	67,140,034	3.0683	-1.17%
2016-09-12	0	5.960	5.960	5.970	5.960	6.150	57,753,298	346,874,645	6.0061	3.066	3.066	3.071	3.066	3.164	112,262,775	3.0898	-4.64%
2016-09-09	0	6.250	6.250	6.260	6.250	6.310	54,681,112	343,227,848	6.2769	3.215	3.215	3.220	3.215	3.246	106,290,958	3.2291	0.00%
2016-09-08	0	6.250	6.240	6.250	6.200	6.280	26,043,882	162,546,208	6.2412	3.215	3.210	3.215	3.190	3.231	50,624,961	3.2108	0.00%
2016-09-07	0	6.250	6.250	6.260	6.230	6.310	38,459,047	240,740,056	6.2596	3.215	3.215	3.220	3.205	3.246	74,757,970	3.2203	-0.32%
2016-09-06	0	6.270	6.270	6.280	6.170	6.300	46,714,813	292,201,959	6.2550	3.226	3.226	3.231	3.174	3.241	90,805,802	3.2179	0.00%
2016-09-05	0	6.270	6.260	6.270	6.140	6.270	54,425,881	337,743,476	6.2056	3.226	3.220	3.226	3.159	3.226	105,794,831	3.1924	2.96%
2016-09-02	0	6.090	6.080	6.090	6.010	6.120	55,593,119	338,585,346	6.0904	3.133	3.128	3.133	3.092	3.148	108,063,747	3.1332	1.50%
2016-09-01	0	6.000	5.990	6.000	5.900	6.010	36,345,993	217,516,723	5.9846	3.087	3.082	3.087	3.035	3.092	70,650,546	3.0788	0.17%
2016-08-31	0	5.990	5.980	5.990	5.890	6.010	65,645,246	392,062,196	5.9724	3.082	3.076	3.082	3.030	3.092	127,603,405	3.0725	1.35%
2016-08-30	0	5.910	5.910	5.920	5.790	5.940	45,817,535	269,674,443	5.8858	3.040	3.040	3.046	2.979	3.056	89,061,643	3.0280	2.43%
2016-08-29	0	5.770	5.760	5.770	5.650	5.790	39,195,072	225,275,634	5.7475	2.968	2.963	2.968	2.907	2.979	76,188,680	2.9568	0.17%
2016-08-26	0	5.760	5.750	5.760	5.700	5.780	32,500,677	186,599,247	5.7414	2.963	2.958	2.963	2.932	2.974	63,175,893	2.9536	0.52%
2016-08-25	0	5.730	5.720	5.730	5.680	5.780	34,240,213	196,089,974	5.7269	2.948	2.943	2.948	2.922	2.974	66,557,261	2.9462	0.17%
2016-08-24	0	5.720	5.720	5.730	5.670	5.780	33,375,389	190,438,206	5.7059	2.943	2.943	2.948	2.917	2.974	64,876,187	2.9354	-0.87%
2016-08-23	0	5.770	5.760	5.770	5.710	5.770	36,566,307	209,799,942	5.7375	2.968	2.963	2.968	2.937	2.968	71,078,799	2.9517	0.00%
2016-08-22	0	5.770	5.740	5.770	5.640	5.780	43,258,997	246,805,960	5.7053	2.968	2.953	2.968	2.901	2.974	84,088,272	2.9351	1.41%
2016-08-19	0	5.690	5.690	5.700	5.660	5.780	33,585,098	191,570,210	5.7040	2.927	2.927	2.932	2.912	2.974	65,283,826	2.9344	-0.35%
2016-08-18	0	5.710	5.710	5.720	5.680	5.800	47,105,359	270,360,664	5.7395	2.937	2.937	2.943	2.922	2.984	91,564,958	2.9527	0.18%
2016-08-17	0	5.700	5.690	5.700	5.670	5.740	52,037,920	296,979,172	5.7070	2.932	2.927	2.932	2.917	2.953	101,153,033	2.9359	0.18%
2016-08-16	0	5.690	5.680	5.690	5.660	5.740	38,852,513	221,319,019	5.6964	2.927	2.922	2.927	2.912	2.953	75,522,802	2.9305	0.00%
2016-08-15	0	5.690	5.690	5.700	5.670	5.770	42,535,905	243,565,202	5.7261	2.927	2.927	2.932	2.917	2.968	82,682,702	2.9458	-0.18%
2016-08-12	0	5.700	5.690	5.700	5.610	5.700	39,387,569	223,397,602	5.6718	2.932	2.927	2.932	2.886	2.932	76,562,862	2.9178	2.33%
2016-08-11	0	5.570	5.570	5.580	5.490	5.620	50,183,383	280,179,670	5.5831	2.865	2.865	2.871	2.824	2.891	97,548,123	2.8722	0.72%
2016-08-10	0	5.530	5.530	5.540	5.490	5.540	24,654,175	136,116,495	5.5210	2.845	2.845	2.850	2.824	2.850	47,923,602	2.8403	0.55%
2016-08-09	0	5.500	5.490	5.500	5.440	5.500	19,634,160	107,613,200	5.4809	2.829	2.824	2.829	2.799	2.829	38,165,531	2.8196	0.36%
2016-08-08	0	5.480	5.470	5.480	5.380	5.480	38,836,706	211,974,559	5.4581	2.819	2.814	2.819	2.768	2.819	75,492,076	2.8079	2.05%
2016-08-05	0	5.370	5.360	5.370	5.330	5.380	20,647,597	110,795,435	5.3660	2.763	2.757	2.763	2.742	2.768	40,135,483	2.7605	1.51%
2016-08-04	0	5.290	5.280	5.290	5.270	5.350	19,013,901	100,923,343	5.3079	2.721	2.716	2.721	2.711	2.752	36,959,851	2.7306	0.00%
2016-08-03	0	5.290	5.280	5.290	5.240	5.330	32,841,045	173,671,087	5.2882	2.721	2.716	2.721	2.696	2.742	63,837,512	2.7205	-1.12%
2016-08-01	0	5.350	5.350	5.360	5.290	5.390	44,614,602	238,976,941	5.3565	2.752	2.752	2.757	2.721	2.773	86,723,342	2.7556	2.29%
2016-07-29	0	5.230	5.220	5.230	5.210	5.330	34,434,402	181,135,577	5.2603	2.691	2.685	2.691	2.680	2.742	66,934,732	2.7062	-1.13%
2016-07-28	0	5.290	5.290	5.300	5.250	5.340	33,032,182	175,068,407	5.2999	2.721	2.721	2.727	2.701	2.747	64,209,050	2.7265	-0.56%
2016-07-27	0	5.320	5.300	5.320	5.250	5.350	41,054,224	217,784,729	5.3048	2.737	2.727	2.737	2.701	2.752	79,802,561	2.7290	0.95%
2016-07-26	0	5.270	5.270	5.280	5.170	5.320	43,550,652	229,599,470	5.2720	2.711	2.711	2.716	2.660	2.737	84,655,201	2.7122	1.35%
2016-07-25	0	5.200	5.180	5.200	5.150	5.210	20,703,879	107,240,424	5.1797	2.675	2.665	2.675	2.649	2.680	40,244,886	2.6647	0.19%
2016-07-22	0	5.190	5.190	5.200	5.130	5.210	29,401,651	152,109,965	5.1735	2.670	2.670	2.675	2.639	2.680	57,151,904	2.6615	-0.19%
2016-07-21	0	5.200	5.190	5.210	5.160	5.220	34,372,098	178,469,976	5.1923	2.675	2.670	2.680	2.655	2.685	66,813,623	2.6712	0.58%
2016-07-20	0	5.170	5.160	5.170	5.140	5.190	19,736,632	102,021,191	5.1691	2.660	2.655	2.660	2.644	2.670	38,364,719	2.6592	0.00%
2016-07-19	0	5.170	5.160	5.180	5.130	5.190	25,641,487	132,495,957	5.1672	2.660	2.655	2.665	2.639	2.670	49,842,772	2.6583	-0.39%
2016-07-18	0	5.190	5.180	5.190	5.120	5.190	27,302,852	141,048,601	5.1661	2.670	2.665	2.670	2.634	2.670	53,072,188	2.6577	1.17%
2016-07-15	0	5.130	5.130	5.150	5.110	5.200	29,495,644	151,887,793	5.1495	2.639	2.639	2.649	2.629	2.675	57,334,610	2.6491	-0.58%
2016-07-14	0	5.160	5.160	5.170	5.070	5.170	29,663,709	152,051,329	5.1258	2.655	2.655	2.660	2.608	2.660	57,661,301	2.6370	1.18%
2016-07-13	0	5.100	5.090	5.110	5.070	5.130	31,975,385	163,070,304	5.0999	2.624	2.619	2.629	2.608	2.639	62,154,813	2.6236	0.39%
2016-07-12	0	5.080	5.080	5.090	4.980	5.100	45,242,923	228,097,159	5.0416	2.613	2.613	2.619	2.562	2.624	87,944,693	2.5936	1.60%
2016-07-11	0	5.000	4.990	5.000	4.920	5.010	36,155,807	180,419,882	4.9901	2.572	2.567	2.572	2.531	2.577	70,280,856	2.5671	2.88%
2016-07-08	0	4.860	4.850	4.860	4.830	4.920	23,799,095	115,547,139	4.8551	2.500	2.495	2.500	2.485	2.531	46,261,470	2.4977	-1.02%
2016-07-07	0	4.910	4.900	4.910	4.830	4.910	21,925,338	106,820,284	4.8720	2.526	2.521	2.526	2.485	2.526	42,619,199	2.5064	2.08%
2016-07-06	0	4.810	4.810	4.820	4.790	4.860	27,810,560	134,059,513	4.8205	2.474	2.474	2.480	2.464	2.500	54,059,088	2.4799	-1.64%
2016-07-05	0	4.890	4.890	4.900	4.880	4.940	24,227,104	118,944,972	4.9096	2.516	2.516	2.521	2.511	2.541	47,093,448	2.5257	-1.41%
2016-07-04	0	4.960	4.950	4.970	4.900	4.990	38,424,904	190,560,839	4.9593	2.552	2.547	2.557	2.521	2.567	74,691,602	2.5513	1.43%
2016-06-30	0	4.890	4.870	4.890	4.840	4.900	35,167,536	171,445,521	4.8751	2.516	2.505	2.516	2.490	2.521	68,359,822	2.5080	1.66%
2016-06-29	0	4.810	4.810	4.820	4.760	4.820	34,491,275	165,332,034	4.7934	2.474	2.474	2.480	2.449	2.480	67,045,283	2.4660	1.88%
2016-06-28	0	5.040	5.030	5.050	4.940	5.050	45,884,153	229,518,161	5.0021	2.429	2.424	2.434	2.381	2.434	95,210,297	2.4106	0.00%
2016-06-27	0	5.040	5.040	5.050	4.900	5.090	49,429,709	247,538,100	5.0079	2.429	2.429	2.434	2.361	2.453	102,567,378	2.4134	1.00%
2016-06-24	0	4.990	4.970	5.000	4.820	5.140	95,373,116	470,872,990	4.9372	2.405	2.395	2.410	2.323	2.477	197,900,628	2.3793	-2.35%
2016-06-23	0	5.110	5.100	5.110	5.060	5.120	37,602,507	191,590,808	5.0952	2.463	2.458	2.463	2.439	2.467	78,025,759	2.4555	0.39%
2016-06-22	0	5.090	5.090	5.110	5.010	5.120	42,134,640	214,180,632	5.0832	2.453	2.453	2.463	2.414	2.467	87,430,002	2.4497	0.99%
2016-06-21	0	5.040	5.030	5.050	4.970	5.050	37,079,815	186,591,506	5.0322	2.429	2.424	2.434	2.395	2.434	76,941,165	2.4251	0.40%
2016-06-20	0	5.020	5.000	5.020	4.940	5.060	46,954,527	234,282,181	4.9896	2.419	2.410	2.419	2.381	2.439	97,431,339	2.4046	1.01%
2016-06-17	0	4.970	4.960	4.980	4.890	4.980	38,563,828	190,498,569	4.9398	2.395	2.390	2.400	2.357	2.400	80,020,514	2.3806	1.84%
2016-06-16	0	4.880	4.860	4.890	4.810	4.910	46,830,837	227,872,324	4.8659	2.352	2.342	2.357	2.318	2.366	97,174,680	2.3450	-0.41%
2016-06-15	0	4.900	4.890	4.910	4.780	4.950	53,636,056	261,993,654	4.8847	2.361	2.357	2.366	2.304	2.386	111,295,610	2.3540	0.62%
2016-06-14	0	4.870	4.850	4.870	4.820	4.900	37,251,709	181,065,375	4.8606	2.347	2.337	2.347	2.323	2.361	77,297,848	2.3424	0.62%
2016-06-13	0	4.840	4.850	4.860	4.800	4.890	42,279,888	204,603,147	4.8393	2.333	2.337	2.342	2.313	2.357	87,731,394	2.3322	-2.62%
2016-06-10	0	4.970	4.970	4.980	4.970	5.100	26,563,016	133,438,406	5.0235	2.395	2.395	2.400	2.395	2.458	55,118,651	2.4209	-2.36%
2016-06-08	0	5.090	5.080	5.090	5.030	5.110	22,074,728	111,991,408	5.0733	2.453	2.448	2.453	2.424	2.463	45,805,387	2.4449	0.59%
2016-06-07	0	5.060	5.050	5.070	4.980	5.080	38,734,280	195,096,369	5.0368	2.439	2.434	2.443	2.400	2.448	80,374,204	2.4274	2.43%
2016-06-06	0	4.940	4.930	4.940	4.870	4.950	22,437,780	110,269,208	4.9144	2.381	2.376	2.381	2.347	2.386	46,558,726	2.3684	1.02%
2016-06-03	0	4.890	4.870	4.890	4.820	4.890	37,422,235	182,155,259	4.8676	2.357	2.347	2.357	2.323	2.357	77,651,692	2.3458	0.82%
2016-06-02	0	4.850	4.840	4.860	4.810	4.870	18,401,577	89,128,445	4.8435	2.337	2.333	2.342	2.318	2.347	38,183,545	2.3342	0.41%
2016-06-01	0	4.830	4.820	4.830	4.800	4.870	28,457,498	137,536,002	4.8330	2.328	2.323	2.328	2.313	2.347	59,049,730	2.3292	0.42%
2016-05-31	0	4.810	4.800	4.820	4.750	4.870	59,439,183	286,645,825	4.8225	2.318	2.313	2.323	2.289	2.347	123,337,185	2.3241	1.26%
2016-05-30	0	4.750	4.750	4.760	4.720	4.800	36,790,373	175,446,068	4.7688	2.289	2.289	2.294	2.275	2.313	76,340,569	2.2982	-0.42%
2016-05-27	0	4.770	4.760	4.770	4.650	4.790	28,745,296	136,213,107	4.7386	2.299	2.294	2.299	2.241	2.308	59,646,915	2.2837	1.92%
2016-05-26	0	4.680	4.670	4.680	4.650	4.700	22,650,391	105,868,814	4.6740	2.255	2.251	2.255	2.241	2.265	46,999,897	2.2525	0.00%
2016-05-25	0	4.680	4.670	4.690	4.600	4.710	44,980,651	210,417,956	4.6780	2.255	2.251	2.260	2.217	2.270	93,335,517	2.2544	2.41%
2016-05-24	0	4.570	4.560	4.570	4.500	4.570	17,926,097	81,245,064	4.5322	2.202	2.198	2.202	2.169	2.202	37,196,917	2.1842	0.44%
2016-05-23	0	4.550	4.540	4.550	4.480	4.610	14,114,480	64,362,272	4.5600	2.193	2.188	2.193	2.159	2.222	29,287,755	2.1976	0.89%
2016-05-20	0	4.510	4.520	4.530	4.470	4.580	20,860,325	94,596,843	4.5348	2.173	2.178	2.183	2.154	2.207	43,285,483	2.1854	0.67%
2016-05-19	0	4.480	4.470	4.480	4.460	4.530	28,377,316	127,280,230	4.4853	2.159	2.154	2.159	2.149	2.183	58,883,351	2.1616	-0.67%
2016-05-18	0	4.510	4.510	4.520	4.470	4.530	26,745,832	120,613,836	4.5096	2.173	2.173	2.178	2.154	2.183	55,497,997	2.1733	-0.66%
2016-05-17	0	4.540	4.540	4.560	4.500	4.580	27,865,985	126,378,728	4.5352	2.188	2.188	2.198	2.169	2.207	57,822,331	2.1856	0.00%
2016-05-16	0	4.540	4.530	4.540	4.470	4.580	40,309,520	182,958,361	4.5388	2.188	2.183	2.188	2.154	2.207	83,642,851	2.1874	-0.22%
2016-05-13	0	4.550	4.550	4.560	4.540	4.610	32,050,536	146,007,894	4.5556	2.193	2.193	2.198	2.188	2.222	66,505,337	2.1954	-1.30%
2016-05-12	0	4.610	4.600	4.610	4.580	4.650	16,458,339	75,848,525	4.6085	2.222	2.217	2.222	2.207	2.241	34,151,297	2.2210	-0.43%
2016-05-11	0	4.630	4.620	4.630	4.620	4.730	23,628,374	109,957,358	4.6536	2.231	2.226	2.231	2.226	2.280	49,029,226	2.2427	-1.70%
2016-05-10	0	4.710	4.710	4.720	4.630	4.740	29,489,856	138,483,784	4.6960	2.270	2.270	2.275	2.231	2.284	61,191,888	2.2631	0.64%
2016-05-09	0	4.680	4.670	4.680	4.670	4.730	23,181,937	108,916,632	4.6983	2.255	2.251	2.255	2.251	2.280	48,102,862	2.2642	0.21%
2016-05-06	0	4.670	4.670	4.680	4.670	4.770	30,420,068	143,258,634	4.7093	2.251	2.251	2.255	2.251	2.299	63,122,091	2.2695	-1.89%
2016-05-05	0	4.760	4.760	4.770	4.730	4.800	26,186,977	124,713,792	4.7624	2.294	2.294	2.299	2.280	2.313	54,338,365	2.2951	-0.63%
2016-05-04	0	4.790	4.770	4.790	4.760	4.830	23,432,824	112,052,025	4.7818	2.308	2.299	2.308	2.294	2.328	48,623,457	2.3045	-0.42%
2016-05-03	0	4.810	4.810	4.820	4.810	4.950	40,194,856	194,511,526	4.8392	2.318	2.318	2.323	2.318	2.386	83,404,921	2.3321	-2.04%
2016-04-29	0	4.910	4.890	4.910	4.900	5.020	60,168,688	296,824,135	4.9332	2.366	2.357	2.366	2.361	2.419	124,850,918	2.3774	-2.96%
2016-04-28	0	5.060	5.050	5.060	5.000	5.110	24,040,267	121,623,890	5.0592	2.439	2.434	2.439	2.410	2.463	49,883,910	2.4381	0.00%
2016-04-27	0	5.060	5.040	5.050	4.960	5.070	17,432,425	87,635,731	5.0272	2.439	2.429	2.434	2.390	2.443	36,172,540	2.4227	0.40%
2016-04-26	0	5.040	5.020	5.030	4.920	5.050	18,432,645	91,905,922	4.9860	2.429	2.419	2.424	2.371	2.434	38,248,011	2.4029	0.80%
2016-04-25	0	5.000	4.990	5.000	4.990	5.110	18,775,150	94,539,139	5.0353	2.410	2.405	2.410	2.405	2.463	38,958,714	2.4266	-1.19%
2016-04-22	0	5.060	5.050	5.060	5.010	5.090	19,355,147	97,750,159	5.0503	2.439	2.434	2.439	2.414	2.453	40,162,217	2.4339	-0.98%
2016-04-21	0	5.110	5.100	5.110	5.050	5.120	25,801,157	131,436,859	5.0942	2.463	2.458	2.463	2.434	2.467	53,537,783	2.4550	1.79%
2016-04-20	0	5.020	5.000	5.020	4.960	5.100	34,715,611	174,044,918	5.0134	2.419	2.410	2.419	2.390	2.458	72,035,407	2.4161	-1.18%
2016-04-19	0	5.080	5.070	5.090	5.010	5.090	27,285,178	137,633,489	5.0443	2.448	2.443	2.453	2.414	2.453	56,617,148	2.4310	1.60%
2016-04-18	0	5.000	4.990	5.000	4.950	5.050	26,061,260	129,971,143	4.9871	2.410	2.405	2.410	2.386	2.434	54,077,500	2.4034	-1.38%
2016-04-15	0	5.070	5.060	5.080	5.040	5.130	47,371,394	240,308,044	5.0729	2.443	2.439	2.448	2.429	2.472	98,296,344	2.4447	-0.20%
2016-04-14	0	5.080	5.080	5.090	5.080	5.150	35,965,057	183,710,988	5.1080	2.448	2.448	2.453	2.448	2.482	74,628,026	2.4617	0.00%
2016-04-13	0	5.080	5.070	5.080	4.940	5.090	38,315,612	192,710,658	5.0296	2.448	2.443	2.448	2.381	2.453	79,505,462	2.4239	3.89%
2016-04-12	0	4.890	4.890	4.910	4.880	4.930	19,291,392	94,557,793	4.9016	2.357	2.357	2.366	2.352	2.376	40,029,924	2.3622	-0.41%
2016-04-11	0	4.910	4.900	4.910	4.840	4.970	31,803,389	156,030,899	4.9061	2.366	2.361	2.366	2.333	2.395	65,992,503	2.3644	1.03%
2016-04-08	0	4.860	4.860	4.870	4.680	4.890	27,747,303	133,026,465	4.7942	2.342	2.342	2.347	2.255	2.357	57,576,065	2.3104	1.67%
2016-04-07	0	4.780	4.780	4.790	4.760	4.890	26,100,591	125,053,769	4.7912	2.304	2.304	2.308	2.294	2.357	54,159,113	2.3090	-1.24%
2016-04-06	0	4.840	4.820	4.840	4.800	4.910	27,824,667	134,989,492	4.8514	2.333	2.323	2.333	2.313	2.366	57,736,596	2.3380	-0.62%
2016-04-05	0	4.870	4.860	4.870	4.850	4.980	46,376,745	226,622,309	4.8866	2.347	2.342	2.347	2.337	2.400	96,232,432	2.3549	-2.99%
2016-04-01	0	5.020	5.000	5.020	4.970	5.110	39,490,664	197,987,463	5.0135	2.419	2.410	2.419	2.395	2.463	81,943,712	2.4161	-1.57%
2016-03-31	0	5.100	5.080	5.100	5.020	5.110	46,303,412	234,802,878	5.0710	2.458	2.448	2.458	2.419	2.463	96,080,265	2.4438	0.59%
2016-03-30	0	5.070	5.060	5.070	4.940	5.080	38,796,931	194,459,376	5.0122	2.443	2.439	2.443	2.381	2.448	80,504,206	2.4155	4.11%
2016-03-29	0	4.870	4.860	4.880	4.830	4.940	24,504,387	119,336,805	4.8700	2.347	2.342	2.352	2.328	2.381	50,846,966	2.3470	-0.61%
2016-03-24	0	4.900	4.900	4.920	4.880	4.970	21,907,537	107,676,026	4.9150	2.361	2.361	2.371	2.352	2.395	45,458,464	2.3687	-2.58%
2016-03-23	0	5.030	5.020	5.030	4.980	5.100	14,240,990	71,468,055	5.0185	2.424	2.419	2.424	2.400	2.458	29,550,265	2.4185	-0.20%
2016-03-22	0	5.040	5.030	5.050	4.980	5.140	20,425,331	103,140,124	5.0496	2.429	2.424	2.434	2.400	2.477	42,382,864	2.4335	-1.18%
2016-03-21	0	5.100	5.090	5.100	5.030	5.120	30,927,889	156,955,188	5.0749	2.458	2.453	2.458	2.424	2.467	64,175,828	2.4457	0.99%
2016-03-18	0	5.050	5.050	5.060	4.940	5.070	52,500,357	264,596,688	5.0399	2.434	2.434	2.439	2.381	2.443	108,939,018	2.4289	2.23%
2016-03-17	0	4.940	4.940	4.950	4.910	4.980	22,906,626	113,346,655	4.9482	2.381	2.381	2.386	2.366	2.400	47,531,588	2.3847	1.44%
2016-03-16	0	4.870	4.860	4.870	4.840	4.930	26,019,141	126,688,582	4.8691	2.347	2.342	2.347	2.333	2.376	53,990,103	2.3465	-0.20%
2016-03-15	0	4.880	4.870	4.880	4.850	4.920	18,422,930	89,797,950	4.8742	2.352	2.347	2.352	2.337	2.371	38,227,852	2.3490	-0.81%
2016-03-14	0	4.920	4.900	4.910	4.870	4.940	28,013,507	137,144,807	4.8957	2.371	2.361	2.366	2.347	2.381	58,128,442	2.3593	1.86%
2016-03-11	0	4.830	4.820	4.830	4.720	4.850	31,964,746	153,697,809	4.8084	2.328	2.323	2.328	2.275	2.337	66,327,321	2.3173	1.68%
2016-03-10	0	4.750	4.730	4.740	4.700	4.840	21,384,049	101,939,327	4.7671	2.289	2.280	2.284	2.265	2.333	44,372,218	2.2974	0.64%
2016-03-09	0	4.720	4.710	4.720	4.640	4.730	23,496,031	110,114,495	4.6865	2.275	2.270	2.275	2.236	2.280	48,754,612	2.2585	-0.84%
2016-03-08	0	4.760	4.760	4.770	4.700	4.820	28,564,021	135,919,854	4.7584	2.294	2.294	2.299	2.265	2.323	59,270,766	2.2932	-1.65%
2016-03-07	0	4.840	4.840	4.860	4.770	4.910	34,852,749	169,721,127	4.8697	2.333	2.333	2.342	2.299	2.366	72,319,970	2.3468	0.83%
2016-03-04	0	4.800	4.800	4.810	4.650	4.840	44,913,012	214,087,296	4.7667	2.313	2.313	2.318	2.241	2.333	93,195,165	2.2972	2.35%
2016-03-03	0	4.690	4.680	4.700	4.650	4.760	31,216,652	146,568,081	4.6952	2.260	2.255	2.265	2.241	2.294	64,775,015	2.2627	-0.64%
2016-03-02	0	4.720	4.710	4.720	4.580	4.720	47,103,836	220,363,171	4.6782	2.275	2.270	2.275	2.207	2.275	97,741,157	2.2546	4.66%
2016-03-01	0	4.510	4.500	4.510	4.420	4.520	24,765,788	110,771,921	4.4728	2.173	2.169	2.173	2.130	2.178	51,389,377	2.1555	1.58%
2016-02-29	0	4.440	4.440	4.450	4.400	4.500	21,859,632	96,972,195	4.4361	2.140	2.140	2.145	2.120	2.169	45,359,060	2.1379	-0.89%
2016-02-26	0	4.480	4.490	4.500	4.420	4.560	30,061,650	134,386,775	4.4704	2.159	2.164	2.169	2.130	2.198	62,378,369	2.1544	1.82%
2016-02-25	0	4.400	4.390	4.400	4.370	4.500	26,822,778	118,426,435	4.4151	2.120	2.116	2.120	2.106	2.169	55,657,661	2.1278	-1.57%
2016-02-24	0	4.470	4.460	4.480	4.410	4.510	19,007,629	84,745,285	4.4585	2.154	2.149	2.159	2.125	2.173	39,441,112	2.1487	-0.67%
2016-02-23	0	4.500	4.490	4.510	4.470	4.560	26,150,346	117,763,774	4.5033	2.169	2.164	2.173	2.154	2.198	54,262,355	2.1703	-0.44%
2016-02-22	0	4.520	4.520	4.530	4.490	4.550	24,900,772	112,663,666	4.5245	2.178	2.178	2.183	2.164	2.193	51,669,471	2.1805	1.12%
2016-02-19	0	4.470	4.450	4.470	4.450	4.540	20,355,207	91,205,179	4.4807	2.154	2.145	2.154	2.145	2.188	42,237,356	2.1593	-1.32%
2016-02-18	0	4.530	4.530	4.540	4.510	4.580	35,054,860	159,417,587	4.5477	2.183	2.183	2.188	2.173	2.207	72,739,353	2.1916	2.26%
2016-02-17	0	4.430	4.420	4.440	4.410	4.580	51,812,334	231,493,182	4.4679	2.135	2.130	2.140	2.125	2.207	107,511,360	2.1532	-1.99%
2016-02-16	0	4.520	4.510	4.530	4.490	4.590	24,939,958	113,495,875	4.5508	2.178	2.173	2.183	2.164	2.212	51,750,782	2.1931	0.44%
2016-02-15	0	4.500	4.500	4.510	4.340	4.520	31,974,454	142,388,987	4.4532	2.169	2.169	2.173	2.092	2.178	66,347,465	2.1461	5.39%
2016-02-12	0	4.270	4.270	4.280	4.240	4.320	52,371,599	223,631,460	4.2701	2.058	2.058	2.063	2.043	2.082	108,671,843	2.0579	-0.47%
2016-02-11	0	4.290	4.280	4.290	4.250	4.360	31,665,822	136,445,403	4.3089	2.067	2.063	2.067	2.048	2.101	65,707,049	2.0766	-4.88%
2016-02-05	0	4.510	4.490	4.510	4.470	4.570	34,548,195	155,741,809	4.5080	2.173	2.164	2.173	2.154	2.202	71,688,016	2.1725	0.67%
2016-02-04	0	4.480	4.470	4.480	4.440	4.530	33,408,948	150,335,729	4.4999	2.159	2.154	2.159	2.140	2.183	69,324,062	2.1686	0.22%
2016-02-03	0	4.470	4.460	4.470	4.400	4.500	36,816,934	163,781,495	4.4485	2.154	2.149	2.154	2.120	2.169	76,395,683	2.1439	-2.19%
2016-02-02	0	4.570	4.550	4.560	4.520	4.600	28,534,658	130,338,559	4.5677	2.202	2.193	2.198	2.178	2.217	59,209,838	2.2013	-0.44%
2016-02-01	0	4.590	4.580	4.590	4.580	4.740	29,369,285	136,110,621	4.6345	2.212	2.207	2.212	2.207	2.284	60,941,701	2.2335	-2.55%
2016-01-29	0	4.710	4.700	4.720	4.550	4.740	35,212,703	165,252,996	4.6930	2.270	2.265	2.275	2.193	2.284	73,066,880	2.2617	2.84%
2016-01-28	0	4.580	4.580	4.590	4.510	4.610	31,126,371	141,932,146	4.5599	2.207	2.207	2.212	2.173	2.222	64,587,681	2.1975	0.44%
2016-01-27	0	4.560	4.550	4.560	4.530	4.610	29,808,288	136,122,898	4.5666	2.198	2.193	2.198	2.183	2.222	61,852,639	2.2008	1.56%
2016-01-26	0	4.490	4.490	4.510	4.470	4.600	28,422,333	128,822,166	4.5324	2.164	2.164	2.173	2.154	2.217	58,976,762	2.1843	-3.23%
2016-01-25	0	4.640	4.640	4.650	4.610	4.700	24,021,034	111,752,570	4.6523	2.236	2.236	2.241	2.222	2.265	49,844,001	2.2420	0.43%
2016-01-22	0	4.620	4.610	4.620	4.540	4.700	32,491,151	150,337,125	4.6270	2.226	2.222	2.226	2.188	2.265	67,419,619	2.2299	1.76%
2016-01-21	0	4.540	4.530	4.540	4.480	4.720	48,850,034	223,679,467	4.5789	2.188	2.183	2.188	2.159	2.275	101,364,544	2.2067	-1.09%
2016-01-20	0	4.590	4.590	4.600	4.530	4.710	34,800,129	160,489,815	4.6118	2.212	2.212	2.217	2.183	2.270	72,210,783	2.2225	-3.37%
2016-01-19	0	4.750	4.750	4.760	4.660	4.770	32,028,536	151,689,272	4.7361	2.289	2.289	2.294	2.246	2.299	66,459,686	2.2824	1.50%
2016-01-18	0	4.680	4.670	4.690	4.670	4.770	29,745,019	140,054,224	4.7085	2.255	2.251	2.260	2.251	2.299	61,721,355	2.2691	-1.68%
2016-01-15	0	4.760	4.740	4.760	4.740	4.910	31,652,761	151,447,305	4.7846	2.294	2.284	2.294	2.284	2.366	65,679,948	2.3058	-2.46%
2016-01-14	0	4.880	4.870	4.900	4.800	4.930	30,340,516	147,668,250	4.8670	2.352	2.347	2.361	2.313	2.376	62,957,020	2.3455	-0.61%
2016-01-13	0	4.910	4.910	4.920	4.860	5.030	29,997,379	148,301,303	4.9438	2.366	2.366	2.371	2.342	2.424	62,245,006	2.3825	0.00%
2016-01-12	0	4.910	4.890	4.910	4.880	5.020	31,818,410	157,157,892	4.9392	2.366	2.357	2.366	2.352	2.419	66,023,672	2.3803	0.00%
2016-01-11	0	4.910	4.900	4.920	4.900	5.010	39,123,351	192,853,812	4.9294	2.366	2.361	2.371	2.361	2.414	81,181,533	2.3756	-2.77%
2016-01-08	0	5.050	5.050	5.060	4.960	5.100	54,171,432	272,862,488	5.0370	2.434	2.434	2.439	2.390	2.458	112,406,523	2.4275	2.02%
2016-01-07	0	4.950	4.950	4.970	4.930	5.120	71,924,839	358,959,206	4.9908	2.386	2.386	2.395	2.376	2.467	149,245,106	2.4052	-3.88%
2016-01-06	0	5.150	5.150	5.160	5.150	5.230	43,716,806	226,255,067	5.1755	2.482	2.482	2.487	2.482	2.520	90,713,020	2.4942	-0.58%
2016-01-05	0	5.180	5.170	5.180	5.160	5.320	61,538,070	321,741,329	5.2283	2.496	2.492	2.496	2.487	2.564	127,692,406	2.5197	-2.08%
2016-01-04	0	5.290	5.290	5.310	5.240	5.470	38,380,357	203,368,771	5.2988	2.549	2.549	2.559	2.525	2.636	79,639,809	2.5536	-3.11%
2015-12-31	0	5.460	5.450	5.480	5.410	5.480	8,903,265	48,621,648	5.4611	2.631	2.626	2.641	2.607	2.641	18,474,407	2.6318	0.55%
2015-12-30	0	5.430	5.430	5.450	5.390	5.550	28,376,655	154,220,776	5.4348	2.617	2.617	2.626	2.598	2.675	58,881,979	2.6192	-1.09%
2015-12-29	0	5.490	5.490	5.510	5.490	5.550	14,220,402	78,351,793	5.5098	2.646	2.646	2.655	2.646	2.675	29,507,545	2.6553	-0.54%
2015-12-28	0	5.520	5.490	5.510	5.490	5.620	20,202,254	111,752,710	5.5317	2.660	2.646	2.655	2.646	2.708	41,919,976	2.6659	-1.60%
2015-12-24	0	5.610	5.610	5.620	5.590	5.620	8,409,784	47,149,888	5.6066	2.704	2.704	2.708	2.694	2.708	17,450,426	2.7019	0.36%
2015-12-23	0	5.590	5.580	5.600	5.470	5.600	24,538,977	136,447,465	5.5604	2.694	2.689	2.699	2.636	2.699	50,918,741	2.6797	1.45%
2015-12-22	0	5.510	5.510	5.520	5.440	5.530	18,988,953	104,397,105	5.4978	2.655	2.655	2.660	2.622	2.665	39,402,359	2.6495	0.36%
2015-12-21	0	5.490	5.480	5.500	5.350	5.500	40,342,136	219,902,361	5.4509	2.646	2.641	2.651	2.578	2.651	83,710,529	2.6269	1.86%
2015-12-18	0	5.390	5.390	5.420	5.340	5.490	54,704,971	296,040,183	5.4116	2.598	2.598	2.612	2.573	2.646	113,513,625	2.6080	-0.19%
2015-12-17	0	5.400	5.400	5.410	5.400	5.500	54,791,197	297,752,868	5.4343	2.602	2.602	2.607	2.602	2.651	113,692,545	2.6189	0.19%
2015-12-16	0	5.390	5.390	5.410	5.280	5.460	36,664,439	198,005,231	5.4005	2.598	2.598	2.607	2.545	2.631	76,079,254	2.6026	2.67%
2015-12-15	0	5.250	5.260	5.270	5.250	5.320	31,418,276	165,883,593	5.2798	2.530	2.535	2.540	2.530	2.564	65,193,388	2.5445	-0.94%
2015-12-14	0	5.300	5.290	5.310	5.230	5.340	48,938,942	258,767,887	5.2876	2.554	2.549	2.559	2.520	2.573	101,549,029	2.5482	-0.38%
2015-12-11	0	5.320	5.310	5.320	5.290	5.430	34,836,881	185,596,946	5.3276	2.564	2.559	2.564	2.549	2.617	72,287,044	2.5675	-0.75%
2015-12-10	0	5.360	5.350	5.370	5.350	5.420	27,127,431	145,799,519	5.3746	2.583	2.578	2.588	2.578	2.612	56,289,821	2.5902	-0.37%
2015-12-09	0	5.380	5.370	5.390	5.340	5.400	22,225,776	119,436,056	5.3738	2.593	2.588	2.598	2.573	2.602	46,118,814	2.5897	-0.37%
2015-12-08	0	5.400	5.390	5.410	5.330	5.450	26,888,553	144,693,249	5.3812	2.602	2.598	2.607	2.569	2.626	55,794,146	2.5933	-1.10%
2015-12-07	0	5.460	5.460	5.470	5.420	5.520	24,303,878	133,091,078	5.4761	2.631	2.631	2.636	2.612	2.660	50,430,907	2.6391	0.74%
2015-12-04	0	5.420	5.420	5.440	5.410	5.550	42,922,415	233,886,799	5.4491	2.612	2.612	2.622	2.607	2.675	89,064,647	2.6260	-2.69%
2015-12-03	0	5.570	5.560	5.580	5.520	5.600	29,089,571	161,682,495	5.5581	2.684	2.679	2.689	2.660	2.699	60,361,290	2.6786	-0.71%
2015-12-02	0	5.610	5.600	5.610	5.520	5.630	26,536,112	148,296,355	5.5885	2.704	2.699	2.704	2.660	2.713	55,062,825	2.6932	1.08%
2015-12-01	0	5.550	5.550	5.570	5.450	5.590	43,277,001	239,908,742	5.5436	2.675	2.675	2.684	2.626	2.694	89,800,418	2.6716	2.78%
2015-11-30	0	5.400	5.400	5.430	5.380	5.520	65,035,735	353,815,323	5.4403	2.602	2.602	2.617	2.593	2.660	134,950,113	2.6218	-1.46%
2015-11-27	0	5.480	5.480	5.490	5.460	5.600	42,890,606	235,826,658	5.4983	2.641	2.641	2.646	2.631	2.699	88,998,642	2.6498	-1.79%
2015-11-26	0	5.580	5.570	5.580	5.560	5.670	25,717,250	144,261,152	5.6095	2.689	2.684	2.689	2.679	2.733	53,363,674	2.7034	0.36%
2015-11-25	0	5.560	5.550	5.570	5.520	5.600	22,591,794	125,574,966	5.5584	2.679	2.675	2.684	2.660	2.699	46,878,307	2.6787	0.36%
2015-11-24	0	5.540	5.530	5.550	5.520	5.600	25,328,358	140,397,209	5.5431	2.670	2.665	2.675	2.660	2.699	52,556,718	2.6713	-1.25%
2015-11-23	0	5.610	5.600	5.630	5.580	5.670	18,542,528	104,197,699	5.6194	2.704	2.699	2.713	2.689	2.733	38,476,020	2.7081	-0.53%
2015-11-20	0	5.640	5.640	5.650	5.560	5.660	29,641,710	166,357,021	5.6123	2.718	2.718	2.723	2.679	2.728	61,506,987	2.7047	0.89%
2015-11-19	0	5.590	5.580	5.590	5.570	5.640	25,436,075	142,504,792	5.6025	2.694	2.689	2.694	2.684	2.718	52,780,232	2.7000	1.27%
2015-11-18	0	5.520	5.510	5.530	5.500	5.550	21,468,712	118,592,988	5.5240	2.660	2.655	2.665	2.651	2.675	44,547,895	2.6621	0.55%
2015-11-17	0	5.490	5.490	5.510	5.480	5.620	45,104,285	250,061,126	5.5441	2.646	2.646	2.655	2.641	2.708	93,592,059	2.6718	0.00%
2015-11-16	0	5.490	5.470	5.490	5.460	5.580	37,566,954	206,284,792	5.4911	2.646	2.636	2.646	2.631	2.689	77,951,986	2.6463	-1.79%
2015-11-13	0	5.590	5.580	5.590	5.550	5.650	30,760,891	171,971,140	5.5906	2.694	2.689	2.694	2.675	2.723	63,829,304	2.6942	-1.58%
2015-11-12	0	5.680	5.670	5.700	5.600	5.740	44,552,472	252,533,979	5.6682	2.737	2.733	2.747	2.699	2.766	92,447,039	2.7317	1.25%
2015-11-11	0	5.610	5.610	5.630	5.580	5.670	26,220,835	147,330,583	5.6188	2.704	2.704	2.713	2.689	2.733	54,408,621	2.7079	-0.71%
2015-11-10	0	5.650	5.630	5.660	5.600	5.690	37,429,042	211,204,651	5.6428	2.723	2.713	2.728	2.699	2.742	77,665,816	2.7194	-1.57%
2015-11-09	0	5.740	5.730	5.750	5.610	5.840	40,816,235	235,325,800	5.7655	2.766	2.761	2.771	2.704	2.814	84,694,292	2.7785	0.53%
2015-11-06	0	5.710	5.700	5.720	5.680	5.770	29,106,232	166,453,394	5.7188	2.752	2.747	2.757	2.737	2.781	60,395,862	2.7560	-1.04%
2015-11-05	0	5.770	5.750	5.770	5.710	5.840	25,374,465	146,985,680	5.7927	2.781	2.771	2.781	2.752	2.814	52,652,391	2.7916	0.17%
2015-11-04	0	5.760	5.760	5.770	5.680	5.930	64,707,827	377,475,295	5.8335	2.776	2.776	2.781	2.737	2.858	134,269,699	2.8113	1.59%
2015-11-03	0	5.670	5.670	5.680	5.650	5.760	26,271,094	149,324,079	5.6840	2.733	2.733	2.737	2.723	2.776	54,512,909	2.7392	0.35%
2015-11-02	0	5.650	5.640	5.650	5.580	5.680	49,860,534	281,012,654	5.6360	2.723	2.718	2.723	2.689	2.737	103,461,346	2.7161	-1.57%
2015-10-30	0	5.740	5.740	5.750	5.680	5.790	43,877,372	251,137,527	5.7236	2.766	2.766	2.771	2.737	2.790	91,046,196	2.7584	-0.52%
2015-10-29	0	5.770	5.770	5.790	5.720	5.910	37,620,398	217,659,126	5.7857	2.781	2.781	2.790	2.757	2.848	78,062,883	2.7883	-1.54%
2015-10-28	0	5.860	5.840	5.870	5.800	5.980	37,554,872	220,225,383	5.8641	2.824	2.814	2.829	2.795	2.882	77,926,915	2.8261	-2.33%
2015-10-27	0	6.000	5.990	6.000	5.940	6.050	30,959,339	185,540,773	5.9930	2.892	2.887	2.892	2.863	2.916	64,241,087	2.8882	0.00%
2015-10-26	0	6.000	5.990	6.000	5.970	6.170	28,709,409	173,610,488	6.0472	2.892	2.887	2.892	2.877	2.973	59,572,449	2.9143	-0.50%
2015-10-23	0	6.030	6.020	6.050	5.990	6.090	35,953,312	217,431,302	6.0476	2.906	2.901	2.916	2.887	2.935	74,603,655	2.9145	1.69%
2015-10-22	0	5.930	5.920	5.950	5.890	5.980	29,565,262	175,496,911	5.9359	2.858	2.853	2.867	2.839	2.882	61,348,356	2.8607	-0.34%
2015-10-20	0	5.950	5.930	5.940	5.860	5.970	20,796,797	123,292,754	5.9284	2.867	2.858	2.863	2.824	2.877	43,153,662	2.8571	0.51%
2015-10-19	0	5.920	5.920	5.930	5.850	5.950	26,042,750	153,860,746	5.9080	2.853	2.853	2.858	2.819	2.867	54,039,092	2.8472	-0.17%
2015-10-16	0	5.930	5.920	5.950	5.870	5.950	51,776,893	306,043,018	5.9108	2.858	2.853	2.867	2.829	2.867	107,437,820	2.8486	2.42%
2015-10-15	0	5.790	5.780	5.800	5.740	5.860	34,391,489	199,646,442	5.8051	2.790	2.786	2.795	2.766	2.824	71,362,849	2.7976	1.58%
2015-10-14	0	5.700	5.670	5.680	5.630	5.760	28,098,907	159,891,884	5.6903	2.747	2.733	2.737	2.713	2.776	58,305,648	2.7423	-0.18%
2015-10-13	0	5.710	5.700	5.710	5.670	5.840	50,936,379	291,630,390	5.7254	2.752	2.747	2.752	2.733	2.814	105,693,741	2.7592	-1.89%
2015-10-12	0	5.820	5.820	5.830	5.810	5.920	32,024,191	187,713,110	5.8616	2.805	2.805	2.810	2.800	2.853	66,450,670	2.8248	0.69%
2015-10-09	0	5.780	5.770	5.790	5.770	5.960	47,419,364	278,841,305	5.8803	2.786	2.781	2.790	2.781	2.872	98,395,882	2.8339	1.05%
2015-10-08	0	5.720	5.710	5.740	5.680	5.760	23,445,392	133,994,558	5.7152	2.757	2.752	2.766	2.737	2.776	48,649,535	2.7543	-0.69%
2015-10-07	0	5.760	5.740	5.770	5.540	5.780	38,093,589	217,332,290	5.7052	2.776	2.766	2.781	2.670	2.786	79,044,761	2.7495	3.23%
2015-10-06	0	5.580	5.570	5.590	5.520	5.640	19,325,734	107,858,794	5.5811	2.689	2.684	2.694	2.660	2.718	40,101,184	2.6897	0.18%
2015-10-05	0	5.570	5.560	5.570	5.520	5.640	26,012,540	145,149,716	5.5800	2.684	2.679	2.684	2.660	2.718	53,976,406	2.6891	1.83%
2015-10-02	0	5.470	5.460	5.470	5.420	5.540	40,076,366	220,252,284	5.4958	2.636	2.631	2.636	2.612	2.670	83,159,053	2.6486	1.86%
2015-09-30	0	5.370	5.360	5.390	5.340	5.450	49,299,830	266,317,829	5.4020	2.588	2.583	2.598	2.573	2.626	102,297,877	2.6034	1.13%
2015-09-29	0	5.310	5.290	5.310	5.170	5.320	48,514,385	254,391,053	5.2436	2.559	2.549	2.559	2.492	2.564	100,668,067	2.5270	-1.48%
2015-09-25	0	5.390	5.380	5.400	5.260	5.450	48,446,955	258,685,893	5.3396	2.598	2.593	2.602	2.535	2.626	100,528,149	2.5733	1.51%
2015-09-24	0	5.310	5.300	5.310	5.300	5.460	49,388,623	263,827,725	5.3419	2.559	2.554	2.559	2.554	2.631	102,482,124	2.5744	-2.21%
2015-09-23	0	5.430	5.420	5.430	5.300	5.560	57,472,103	310,262,134	5.3985	2.617	2.612	2.617	2.554	2.679	119,255,465	2.6017	-2.69%
2015-09-22	0	5.580	5.560	5.570	5.550	5.720	39,407,648	221,207,157	5.6133	2.689	2.679	2.684	2.675	2.757	81,771,453	2.7052	-0.53%
2015-09-21	0	5.610	5.600	5.620	5.530	5.630	25,944,706	144,870,641	5.5838	2.704	2.699	2.708	2.665	2.713	53,835,649	2.6910	-1.41%
2015-09-18	0	5.690	5.670	5.690	5.640	5.760	39,106,185	222,831,624	5.6981	2.742	2.733	2.742	2.718	2.776	81,145,913	2.7461	0.71%
2015-09-17	0	5.650	5.640	5.660	5.630	5.800	41,387,853	236,555,391	5.7156	2.723	2.718	2.728	2.713	2.795	85,880,408	2.7545	-0.18%
2015-09-16	0	5.660	5.630	5.670	5.580	5.750	44,975,221	254,944,195	5.6685	2.728	2.713	2.733	2.689	2.771	93,324,249	2.7318	1.80%
2015-09-15	0	5.560	5.540	5.560	5.480	5.620	28,186,098	156,831,044	5.5641	2.679	2.670	2.679	2.641	2.708	58,486,571	2.6815	0.36%
2015-09-14	0	5.540	5.530	5.540	5.430	5.630	36,024,549	199,341,117	5.5335	2.670	2.665	2.670	2.617	2.713	74,751,473	2.6667	0.00%
2015-09-11	0	5.540	5.540	5.570	5.510	5.700	51,634,433	288,435,805	5.5861	2.670	2.670	2.684	2.655	2.747	107,142,213	2.6921	-0.36%
2015-09-10	0	5.560	5.550	5.560	5.480	5.610	45,663,979	253,384,792	5.5489	2.679	2.675	2.679	2.641	2.704	94,753,432	2.6741	-2.80%
2015-09-09	0	5.720	5.710	5.740	5.530	5.770	78,166,762	443,972,638	5.6798	2.757	2.752	2.766	2.665	2.781	162,197,188	2.7372	4.19%
2015-09-08	0	5.490	5.470	5.490	5.230	5.580	70,845,468	385,133,294	5.4362	2.646	2.636	2.646	2.520	2.689	147,005,395	2.6199	5.17%
2015-09-07	0	5.220	5.220	5.230	5.200	5.470	56,659,411	301,337,319	5.3184	2.516	2.516	2.520	2.506	2.636	117,569,117	2.5631	-0.19%
2015-09-04	0	5.230	5.230	5.240	5.220	5.510	68,539,948	362,193,712	5.2844	2.520	2.520	2.525	2.516	2.655	142,221,407	2.5467	-1.88%
2015-09-02	0	5.330	5.330	5.340	5.320	5.600	92,081,141	500,580,384	5.4363	2.569	2.569	2.573	2.564	2.699	191,069,731	2.6199	-5.66%
2015-09-01	0	5.650	5.630	5.650	5.620	5.800	55,118,392	313,727,568	5.6919	2.723	2.713	2.723	2.708	2.795	114,371,479	2.7431	-3.25%
2015-08-31	0	5.840	5.840	5.850	5.590	5.880	85,078,494	490,636,395	5.7669	2.814	2.814	2.819	2.694	2.834	176,539,135	2.7792	3.55%
2015-08-28	0	5.640	5.630	5.650	5.630	6.000	95,051,579	548,895,748	5.7747	2.718	2.713	2.723	2.713	2.892	197,233,434	2.7830	-4.73%
2015-08-27	0	5.920	5.900	5.930	5.880	6.000	66,958,411	397,774,788	5.9406	2.853	2.843	2.858	2.834	2.892	138,939,694	2.8629	1.02%
2015-08-26	0	5.860	5.860	5.880	5.790	6.030	59,425,638	351,510,263	5.9151	2.824	2.824	2.834	2.790	2.906	123,309,079	2.8506	-0.34%
2015-08-25	0	5.880	5.880	5.900	5.760	6.070	71,297,147	421,946,719	5.9181	2.834	2.834	2.843	2.776	2.925	147,942,636	2.8521	-1.18%
2015-08-24	0	5.950	5.920	5.930	5.770	6.050	101,235,966	597,436,879	5.9014	2.867	2.853	2.858	2.781	2.916	210,066,128	2.8440	-3.57%
2015-08-21	0	6.170	6.180	6.190	6.110	6.280	40,383,413	249,258,818	6.1723	2.973	2.978	2.983	2.945	3.026	83,796,180	2.9746	-2.68%
2015-08-20	0	6.340	6.330	6.360	6.190	6.420	68,870,383	432,592,994	6.2813	3.055	3.051	3.065	2.983	3.094	142,907,064	3.0271	-1.09%
2015-08-19	0	6.410	6.410	6.430	6.360	6.540	30,384,620	195,261,243	6.4263	3.089	3.089	3.099	3.065	3.152	63,048,536	3.0970	-1.38%
2015-08-18	0	6.500	6.500	6.520	6.450	6.700	23,691,269	155,020,093	6.5433	3.133	3.133	3.142	3.108	3.229	49,159,734	3.1534	-1.22%
2015-08-17	0	6.580	6.570	6.590	6.500	6.620	16,886,406	110,607,037	6.5501	3.171	3.166	3.176	3.133	3.190	35,039,542	3.1566	-1.20%
2015-08-14	0	6.660	6.640	6.670	6.620	6.770	21,228,487	141,585,493	6.6696	3.210	3.200	3.214	3.190	3.263	44,049,425	3.2142	-0.30%
2015-08-13	0	6.680	6.680	6.710	6.590	6.760	32,971,553	220,509,581	6.6879	3.219	3.219	3.234	3.176	3.258	68,416,461	3.2230	0.75%
2015-08-12	0	6.630	6.630	6.650	6.610	6.760	40,482,265	269,668,973	6.6614	3.195	3.195	3.205	3.186	3.258	84,001,299	3.2103	-3.07%
2015-08-11	0	6.840	6.830	6.850	6.780	6.990	37,921,590	261,563,195	6.8975	3.296	3.292	3.301	3.267	3.369	78,687,861	3.3241	-0.29%
2015-08-10	0	6.860	6.850	6.860	6.780	6.940	32,576,407	223,944,252	6.8744	3.306	3.301	3.306	3.267	3.345	67,596,527	3.3130	-1.58%
2015-08-07	0	6.970	6.960	6.980	6.750	7.000	30,207,424	209,822,168	6.9460	3.359	3.354	3.364	3.253	3.373	62,680,852	3.3475	2.50%
2015-08-06	0	6.800	6.790	6.800	6.730	6.840	17,494,757	118,779,249	6.7894	3.277	3.272	3.277	3.243	3.296	36,301,880	3.2720	-0.44%
2015-08-05	0	6.830	6.820	6.830	6.800	6.910	13,473,323	92,123,480	6.8375	3.292	3.287	3.292	3.277	3.330	27,957,345	3.2951	-0.44%
2015-08-04	0	6.860	6.840	6.870	6.760	6.890	26,433,036	180,708,415	6.8365	3.306	3.296	3.311	3.258	3.320	54,848,941	3.2947	0.88%
2015-08-03	0	6.800	6.790	6.800	6.640	6.860	24,450,724	165,239,075	6.7580	3.277	3.272	3.277	3.200	3.306	50,735,614	3.2569	-0.29%
2015-07-31	0	6.820	6.820	6.850	6.780	6.910	21,936,295	150,110,770	6.8430	3.287	3.287	3.301	3.267	3.330	45,518,137	3.2978	0.15%
2015-07-30	0	6.810	6.800	6.810	6.770	6.930	23,795,295	162,658,042	6.8357	3.282	3.277	3.282	3.263	3.340	49,375,589	3.2943	-0.73%
2015-07-29	0	6.860	6.850	6.860	6.840	6.990	33,465,901	231,317,882	6.9120	3.306	3.301	3.306	3.296	3.369	69,442,240	3.3311	-0.44%
2015-07-28	0	6.890	6.880	6.890	6.830	7.020	48,001,295	332,140,727	6.9194	3.320	3.316	3.320	3.292	3.383	99,603,398	3.3346	-0.58%
2015-07-27	0	6.930	6.940	6.950	6.860	7.080	46,616,806	323,313,547	6.9356	3.340	3.345	3.349	3.306	3.412	96,730,563	3.3424	-2.67%
2015-07-24	0	7.120	7.110	7.130	7.060	7.220	22,553,532	160,109,881	7.0991	3.431	3.426	3.436	3.402	3.479	46,798,913	3.4212	-1.11%
2015-07-23	0	7.200	7.180	7.200	7.130	7.250	19,157,711	137,828,546	7.1944	3.470	3.460	3.470	3.436	3.494	39,752,534	3.4672	0.70%
2015-07-22	0	7.150	7.150	7.160	7.030	7.170	40,901,159	290,653,145	7.1062	3.446	3.446	3.451	3.388	3.455	84,870,510	3.4247	-0.14%
2015-07-21	0	7.160	7.150	7.180	7.070	7.230	23,278,813	166,502,725	7.1525	3.451	3.446	3.460	3.407	3.484	48,303,882	3.4470	0.14%
2015-07-20	0	7.150	7.160	7.170	7.110	7.280	22,209,101	159,181,415	7.1674	3.446	3.451	3.455	3.426	3.508	46,084,213	3.4541	-1.24%
2015-07-17	0	7.240	7.240	7.250	7.110	7.300	47,488,803	343,817,799	7.2400	3.489	3.489	3.494	3.426	3.518	98,539,969	3.4891	2.40%
2015-07-16	0	7.070	7.070	7.080	7.010	7.150	56,609,355	400,589,469	7.0764	3.407	3.407	3.412	3.378	3.446	117,465,250	3.4103	-0.98%
2015-07-15	0	7.140	7.140	7.150	7.090	7.390	67,127,647	482,648,800	7.1900	3.441	3.441	3.446	3.417	3.561	139,290,861	3.4650	-2.33%
2015-07-14	0	7.310	7.310	7.320	7.260	7.480	62,985,607	463,248,846	7.3548	3.523	3.523	3.528	3.499	3.605	130,696,067	3.5445	-0.68%
2015-07-13	0	7.360	7.360	7.370	7.170	7.430	62,888,272	461,066,287	7.3315	3.547	3.547	3.552	3.455	3.581	130,494,095	3.5332	0.41%
2015-07-10	0	7.330	7.340	7.350	7.180	7.530	100,729,102	746,742,388	7.4134	3.533	3.537	3.542	3.460	3.629	209,014,378	3.5727	1.81%
2015-07-09	0	7.200	7.190	7.200	7.130	7.600	139,320,065	1,029,876,076	7.3922	3.470	3.465	3.470	3.436	3.663	289,091,197	3.5625	-5.26%
2015-07-08	0	7.600	7.600	7.650	6.690	8.020	264,750,930	1,924,177,132	7.2679	3.663	3.663	3.687	3.224	3.865	549,362,099	3.5026	0.80%
2015-07-07	0	7.540	7.530	7.550	7.500	7.880	77,897,704	596,689,712	7.6599	3.634	3.629	3.639	3.614	3.798	161,638,889	3.6915	-1.82%
2015-07-06	0	7.680	7.680	7.690	7.510	8.130	113,587,105	883,962,871	7.7822	3.701	3.701	3.706	3.619	3.918	235,694,924	3.7505	-2.41%
2015-07-03	0	7.870	7.880	7.890	7.830	8.140	70,098,421	556,728,349	7.9421	3.793	3.798	3.802	3.773	3.923	145,455,261	3.8275	-2.60%
2015-07-02	0	8.080	8.080	8.110	7.920	8.220	70,309,182	567,932,875	8.0776	3.894	3.894	3.908	3.817	3.961	145,892,594	3.8928	0.00%
2015-06-30	0	8.080	8.070	8.080	7.730	8.120	80,739,300	644,916,112	7.9876	3.894	3.889	3.894	3.725	3.913	167,535,243	3.8494	4.12%
2015-06-29	0	7.760	7.750	7.760	7.510	7.980	76,697,892	594,156,744	7.7467	3.740	3.735	3.740	3.619	3.846	159,149,261	3.7333	-1.90%
2015-06-26	0	7.910	7.890	7.920	7.800	8.110	48,122,428	381,287,207	7.9233	3.812	3.802	3.817	3.759	3.908	99,854,751	3.8184	-2.47%
2015-06-25	0	8.110	8.090	8.100	8.080	8.340	67,470,376	554,782,168	8.2226	3.908	3.899	3.904	3.894	4.019	140,002,029	3.9627	0.25%
2015-06-24	0	8.090	8.090	8.110	8.050	8.180	27,477,401	222,525,713	8.0985	3.899	3.899	3.908	3.879	3.942	57,016,014	3.9029	-0.12%
2015-06-23	0	8.100	8.100	8.130	7.920	8.200	43,535,900	352,510,526	8.0970	3.904	3.904	3.918	3.817	3.952	90,337,637	3.9021	1.89%
2015-06-22	0	7.950	7.940	7.950	7.740	7.970	29,692,080	233,552,783	7.8658	3.831	3.826	3.831	3.730	3.841	61,611,506	3.7907	2.85%
2015-06-19	0	7.730	7.710	7.750	7.680	7.940	53,411,512	415,172,987	7.7731	3.725	3.716	3.735	3.701	3.826	110,829,678	3.7460	-0.26%
2015-06-18	0	7.750	7.720	7.750	7.720	7.950	60,787,811	474,381,929	7.8039	3.735	3.720	3.735	3.720	3.831	126,135,608	3.7609	-2.39%
2015-06-17	0	7.940	7.920	7.940	7.880	8.250	72,863,379	584,886,477	8.0272	3.826	3.817	3.826	3.798	3.976	151,192,590	3.8685	1.66%
2015-06-16	0	7.810	7.810	7.820	7.790	8.090	58,573,771	461,607,110	7.8808	3.764	3.764	3.769	3.754	3.899	121,541,442	3.7979	-1.88%
2015-06-15	0	7.960	7.950	7.960	7.950	8.200	34,276,543	276,055,626	8.0538	3.836	3.831	3.836	3.831	3.952	71,124,334	3.8813	-3.63%
2015-06-12	0	8.260	8.260	8.270	8.070	8.300	47,976,823	392,288,657	8.1766	3.981	3.981	3.986	3.889	4.000	99,552,618	3.9405	1.47%
2015-06-11	0	8.140	8.130	8.140	8.050	8.240	51,590,676	420,251,713	8.1459	3.923	3.918	3.923	3.879	3.971	107,051,416	3.9257	0.99%
2015-06-10	0	8.060	8.050	8.060	8.010	8.460	66,312,951	543,045,276	8.1891	3.884	3.879	3.884	3.860	4.077	137,600,355	3.9465	-3.36%
2015-06-09	0	8.340	8.340	8.350	8.240	8.610	134,726,647	1,135,086,230	8.4251	4.019	4.019	4.024	3.971	4.149	279,559,787	4.0603	-0.95%
2015-06-08	0	8.420	8.410	8.430	7.800	8.450	204,132,651	1,689,448,304	8.2762	4.058	4.053	4.063	3.759	4.072	423,578,273	3.9885	7.95%
2015-06-05	0	7.800	7.830	7.840	7.760	8.100	85,405,974	672,882,471	7.8786	3.759	3.773	3.778	3.740	3.904	177,218,660	3.7969	-3.11%
2015-06-04	0	8.050	8.060	8.070	7.650	8.200	187,341,100	1,495,668,784	7.9837	3.879	3.884	3.889	3.687	3.952	388,735,556	3.8475	5.50%
2015-06-03	0	7.630	7.630	7.650	7.460	7.640	32,100,121	242,464,951	7.5534	3.677	3.677	3.687	3.595	3.682	66,608,226	3.6402	0.53%
2015-06-02	0	7.590	7.590	7.600	7.550	7.720	35,799,665	272,514,919	7.6122	3.658	3.658	3.663	3.639	3.720	74,284,835	3.6685	-1.56%
2015-06-01	0	7.710	7.700	7.720	7.310	7.730	61,546,384	468,868,938	7.6181	3.716	3.711	3.720	3.523	3.725	127,709,658	3.6714	4.47%
2015-05-29	0	7.380	7.380	7.390	7.260	7.490	51,605,226	381,062,923	7.3842	3.557	3.557	3.561	3.499	3.610	107,081,608	3.5586	0.14%
2015-05-28	0	7.370	7.370	7.390	7.250	7.800	68,690,866	509,547,620	7.4180	3.552	3.552	3.561	3.494	3.759	142,534,564	3.5749	-4.16%
2015-05-27	0	7.690	7.670	7.690	7.670	7.780	29,380,543	226,415,299	7.7063	3.706	3.696	3.706	3.696	3.749	60,965,062	3.7139	-0.77%
2015-05-26	0	7.750	7.730	7.750	7.610	7.800	57,366,892	444,400,788	7.7466	3.735	3.725	3.735	3.667	3.759	119,037,150	3.7333	3.06%
2015-05-22	0	7.520	7.520	7.540	7.480	7.580	39,731,568	299,558,910	7.5396	3.624	3.624	3.634	3.605	3.653	82,443,592	3.6335	0.53%
2015-05-21	0	7.480	7.470	7.480	7.450	7.590	22,165,087	165,913,496	7.4854	3.605	3.600	3.605	3.590	3.658	45,992,884	3.6074	-0.93%
2015-05-20	0	7.550	7.530	7.550	7.470	7.600	34,636,223	260,860,047	7.5314	3.639	3.629	3.639	3.600	3.663	71,870,675	3.6296	0.85%
2015-05-19	0	7.830	7.840	7.850	7.550	7.860	47,225,008	367,615,171	7.7843	3.608	3.613	3.617	3.479	3.622	102,486,075	3.5870	2.89%
2015-05-18	0	7.610	7.590	7.610	7.560	7.660	26,442,304	201,041,418	7.6030	3.507	3.497	3.507	3.484	3.530	57,384,171	3.5034	-0.52%
2015-05-15	0	7.650	7.630	7.650	7.390	7.670	50,988,989	383,730,243	7.5257	3.525	3.516	3.525	3.405	3.534	110,654,536	3.4678	1.59%
2015-05-14	0	7.530	7.530	7.550	7.450	7.640	28,486,097	214,559,714	7.5321	3.470	3.470	3.479	3.433	3.520	61,819,540	3.4707	-0.26%
2015-05-13	0	7.550	7.540	7.560	7.530	7.720	26,092,128	198,679,671	7.6145	3.479	3.474	3.484	3.470	3.557	56,624,232	3.5087	-0.92%
2015-05-12	0	7.620	7.610	7.640	7.600	7.700	25,888,463	197,666,286	7.6353	3.511	3.507	3.520	3.502	3.548	56,182,245	3.5183	-1.17%
2015-05-11	0	7.710	7.690	7.710	7.570	7.730	24,473,078	187,472,338	7.6603	3.553	3.544	3.553	3.488	3.562	53,110,625	3.5298	1.31%
2015-05-08	0	7.610	7.610	7.620	7.530	7.670	38,404,816	291,629,035	7.5936	3.507	3.507	3.511	3.470	3.534	83,344,800	3.4991	0.93%
2015-05-07	0	7.540	7.530	7.550	7.500	7.640	27,981,869	211,598,322	7.5620	3.474	3.470	3.479	3.456	3.520	60,725,282	3.4845	-1.05%
2015-05-06	0	7.620	7.610	7.660	7.600	7.850	46,059,054	355,633,019	7.7212	3.511	3.507	3.530	3.502	3.617	99,955,762	3.5579	-1.42%
2015-05-05	0	7.730	7.720	7.730	7.710	8.070	50,161,613	392,417,865	7.8231	3.562	3.557	3.562	3.553	3.719	108,858,993	3.6048	-4.21%
2015-05-04	0	8.070	8.050	8.060	7.970	8.070	31,630,562	254,322,227	8.0404	3.719	3.709	3.714	3.673	3.719	68,643,549	3.7050	1.25%
2015-04-30	0	7.970	7.930	7.980	7.870	8.000	35,255,000	279,754,172	7.9352	3.673	3.654	3.677	3.626	3.686	76,509,179	3.6565	-0.13%
2015-04-29	0	7.980	7.970	7.980	7.860	8.030	47,223,624	376,316,857	7.9688	3.677	3.673	3.677	3.622	3.700	102,483,072	3.6720	-0.37%
2015-04-28	0	8.010	8.000	8.010	7.800	8.040	59,510,768	473,011,559	7.9483	3.691	3.686	3.691	3.594	3.705	129,148,205	3.6625	1.14%
2015-04-27	0	7.920	7.920	7.950	7.850	7.980	26,663,384	211,279,387	7.9240	3.649	3.649	3.663	3.617	3.677	57,863,952	3.6513	0.89%
2015-04-24	0	7.850	7.850	7.860	7.600	7.890	38,051,949	295,167,201	7.7570	3.617	3.617	3.622	3.502	3.636	82,579,020	3.5744	-0.13%
2015-04-23	0	7.860	7.840	7.900	7.830	8.090	37,172,421	296,485,248	7.9759	3.622	3.613	3.640	3.608	3.728	80,670,299	3.6753	-1.38%
2015-04-22	0	7.970	7.960	7.990	7.860	8.030	44,157,707	352,476,280	7.9822	3.673	3.668	3.682	3.622	3.700	95,829,525	3.6782	0.38%
2015-04-21	0	7.940	7.950	7.970	7.770	8.000	56,573,582	445,322,160	7.8716	3.659	3.663	3.673	3.580	3.686	122,774,026	3.6272	3.52%
2015-04-20	0	7.670	7.670	7.700	7.630	8.000	75,002,800	587,912,804	7.8385	3.534	3.534	3.548	3.516	3.686	162,768,476	3.6120	-2.04%
2015-04-17	0	7.830	7.820	7.850	7.820	8.050	47,446,153	377,116,223	7.9483	3.608	3.603	3.617	3.603	3.709	102,965,996	3.6625	-1.63%
2015-04-16	0	7.960	7.940	7.970	7.790	8.000	67,139,408	530,111,449	7.8957	3.668	3.659	3.673	3.590	3.686	145,703,615	3.6383	-0.38%
2015-04-15	0	7.990	7.980	8.000	7.680	8.040	135,018,334	1,068,044,659	7.9104	3.682	3.677	3.686	3.539	3.705	293,012,107	3.6451	4.31%
2015-04-14	0	7.660	7.650	7.660	7.600	7.780	73,002,158	560,943,566	7.6839	3.530	3.525	3.530	3.502	3.585	158,426,752	3.5407	-1.92%
2015-04-13	0	7.810	7.790	7.830	7.480	7.850	129,401,393	991,223,396	7.6601	3.599	3.590	3.608	3.447	3.617	280,822,417	3.5297	5.68%
2015-04-10	0	7.390	7.370	7.400	7.190	7.400	81,400,124	593,121,975	7.2865	3.405	3.396	3.410	3.313	3.410	176,651,727	3.3576	2.35%
2015-04-09	0	7.220	7.200	7.220	7.100	7.390	115,720,868	840,131,217	7.2600	3.327	3.318	3.327	3.272	3.405	251,133,416	3.3454	2.41%
2015-04-08	0	7.050	7.040	7.050	6.830	7.090	87,306,883	609,533,504	6.9815	3.249	3.244	3.249	3.147	3.267	189,470,370	3.2170	4.29%
2015-04-02	0	6.760	6.740	6.760	6.700	6.800	49,775,161	336,310,758	6.7566	3.115	3.106	3.115	3.087	3.133	108,020,329	3.1134	0.60%
2015-04-01	0	6.720	6.700	6.720	6.630	6.750	38,977,094	261,573,017	6.7109	3.097	3.087	3.097	3.055	3.110	84,586,738	3.0924	1.05%
2015-03-31	0	6.650	6.650	6.660	6.640	6.720	53,914,056	360,011,708	6.6775	3.064	3.064	3.069	3.060	3.097	117,002,415	3.0770	0.91%
2015-03-30	0	6.590	6.570	6.610	6.430	6.670	58,412,911	383,718,842	6.5691	3.037	3.027	3.046	2.963	3.073	126,765,674	3.0270	3.29%
2015-03-27	0	6.380	6.390	6.400	6.370	6.500	38,533,727	246,586,922	6.3992	2.940	2.944	2.949	2.935	2.995	83,624,558	2.9487	-0.93%
2015-03-26	0	6.440	6.440	6.450	6.420	6.490	21,360,600	137,789,193	6.4506	2.968	2.968	2.972	2.958	2.991	46,356,034	2.9724	-0.62%
2015-03-25	0	6.480	6.480	6.490	6.460	6.530	22,614,218	146,732,576	6.4885	2.986	2.986	2.991	2.977	3.009	49,076,592	2.9899	-0.31%
2015-03-24	0	6.500	6.490	6.500	6.460	6.640	34,667,000	225,923,511	6.5170	2.995	2.991	2.995	2.977	3.060	75,233,121	3.0030	-1.81%
2015-03-23	0	6.620	6.600	6.630	6.590	6.730	26,187,719	173,930,267	6.6417	3.050	3.041	3.055	3.037	3.101	56,831,680	3.0604	-0.90%
2015-03-20	0	6.680	6.690	6.700	6.660	6.750	37,127,853	248,591,832	6.6956	3.078	3.083	3.087	3.069	3.110	80,573,579	3.0853	-1.04%
2015-03-19	0	6.750	6.730	6.750	6.680	6.750	38,884,229	261,357,843	6.7214	3.110	3.101	3.110	3.078	3.110	84,385,206	3.0972	0.90%
2015-03-18	0	6.690	6.690	6.710	6.600	6.720	38,068,054	254,574,861	6.6874	3.083	3.083	3.092	3.041	3.097	82,613,971	3.0815	1.52%
2015-03-17	0	6.590	6.590	6.610	6.520	6.630	27,297,207	179,998,203	6.5940	3.037	3.037	3.046	3.004	3.055	59,239,452	3.0385	0.15%
2015-03-16	0	6.580	6.570	6.590	6.460	6.590	24,582,616	160,875,385	6.5443	3.032	3.027	3.037	2.977	3.037	53,348,341	3.0156	1.08%
2015-03-13	0	6.510	6.510	6.520	6.370	6.530	43,662,797	283,041,730	6.4824	3.000	3.000	3.004	2.935	3.009	94,755,488	2.9871	2.04%
2015-03-12	0	6.380	6.360	6.380	6.250	6.440	42,683,630	271,701,692	6.3655	2.940	2.931	2.940	2.880	2.968	92,630,534	2.9332	2.90%
2015-03-11	0	6.200	6.190	6.210	6.180	6.360	51,638,699	323,259,205	6.2600	2.857	2.852	2.862	2.848	2.931	112,064,514	2.8846	-0.96%
2015-03-10	0	6.260	6.260	6.270	6.220	6.330	27,525,323	172,506,250	6.2672	2.885	2.885	2.889	2.866	2.917	59,734,502	2.8879	-0.79%
2015-03-09	0	6.310	6.300	6.310	6.180	6.410	39,236,330	246,923,126	6.2932	2.908	2.903	2.908	2.848	2.954	85,149,323	2.8999	0.80%
2015-03-06	0	6.260	6.260	6.280	6.240	6.360	32,696,007	205,319,781	6.2797	2.885	2.885	2.894	2.875	2.931	70,955,741	2.8936	-0.63%
2015-03-05	0	6.300	6.290	6.300	6.290	6.440	37,680,294	239,179,758	6.3476	2.903	2.898	2.903	2.898	2.968	81,772,468	2.9249	-2.17%
2015-03-04	0	6.440	6.440	6.450	6.420	6.580	22,420,344	145,226,222	6.4774	2.968	2.968	2.972	2.958	3.032	48,655,853	2.9848	-1.38%
2015-03-03	0	6.530	6.530	6.540	6.510	6.750	26,283,396	173,224,241	6.5906	3.009	3.009	3.014	3.000	3.110	57,039,315	3.0369	-3.26%
2015-03-02	0	6.750	6.750	6.760	6.720	6.800	35,134,563	237,425,349	6.7576	3.110	3.110	3.115	3.097	3.133	76,247,810	3.1139	0.90%
2015-02-27	0	6.690	6.690	6.710	6.660	6.720	23,693,012	158,558,062	6.6922	3.083	3.083	3.092	3.069	3.097	51,417,753	3.0837	-0.15%
2015-02-26	0	6.700	6.690	6.710	6.550	6.720	32,325,619	215,066,916	6.6531	3.087	3.083	3.092	3.018	3.097	70,151,938	3.0657	1.67%
2015-02-25	0	6.590	6.590	6.600	6.570	6.650	28,389,445	187,693,149	6.6114	3.037	3.037	3.041	3.027	3.064	61,609,789	3.0465	0.46%
2015-02-24	0	6.560	6.550	6.560	6.550	6.650	19,628,262	128,996,946	6.5720	3.023	3.018	3.023	3.018	3.064	42,596,574	3.0283	-1.35%
2015-02-23	0	6.650	6.630	6.650	6.520	6.650	15,509,680	102,391,735	6.6018	3.064	3.055	3.064	3.004	3.064	33,658,570	3.0421	0.76%
2015-02-18	0	6.600	6.590	6.600	6.550	6.600	5,351,265	35,210,477	6.5798	3.041	3.037	3.041	3.018	3.041	11,613,130	3.0320	0.15%
2015-02-17	0	6.590	6.570	6.580	6.480	6.600	14,398,784	94,650,134	6.5735	3.037	3.027	3.032	2.986	3.041	31,247,742	3.0290	0.92%
2015-02-16	0	6.530	6.520	6.530	6.450	6.540	11,155,147	72,488,177	6.4982	3.009	3.004	3.009	2.972	3.014	24,208,513	2.9943	0.00%
2015-02-13	0	6.530	6.520	6.530	6.470	6.580	19,058,871	124,290,597	6.5214	3.009	3.004	3.009	2.981	3.032	41,360,901	3.0050	0.46%
2015-02-12	0	6.500	6.480	6.500	6.350	6.500	25,009,719	161,331,091	6.4507	2.995	2.986	2.995	2.926	2.995	54,275,225	2.9725	2.20%
2015-02-11	0	6.360	6.370	6.380	6.330	6.450	24,163,769	154,167,227	6.3801	2.931	2.935	2.940	2.917	2.972	52,439,374	2.9399	-0.31%
2015-02-10	0	6.380	6.360	6.380	6.290	6.410	23,669,153	150,873,018	6.3742	2.940	2.931	2.940	2.898	2.954	51,365,975	2.9372	0.95%
2015-02-09	0	6.320	6.320	6.340	6.290	6.400	45,580,394	289,107,501	6.3428	2.912	2.912	2.921	2.898	2.949	98,916,991	2.9227	-1.71%
2015-02-06	0	6.430	6.410	6.440	6.400	6.540	33,719,672	217,650,455	6.4547	2.963	2.954	2.968	2.949	3.014	73,177,263	2.9743	-0.46%
2015-02-05	0	6.460	6.470	6.480	6.460	6.870	65,227,092	431,282,974	6.6120	2.977	2.981	2.986	2.977	3.166	141,553,574	3.0468	-1.52%
2015-02-04	0	6.560	6.560	6.570	6.530	6.680	37,998,982	251,061,314	6.6071	3.023	3.023	3.027	3.009	3.078	82,464,073	3.0445	0.92%
2015-02-03	0	6.500	6.490	6.500	6.390	6.510	23,894,993	154,395,029	6.4614	2.995	2.991	2.995	2.944	3.000	51,856,085	2.9774	0.62%
2015-02-02	0	6.460	6.440	6.450	6.400	6.500	25,355,818	163,195,552	6.4362	2.977	2.968	2.972	2.949	2.995	55,026,317	2.9658	-0.92%
2015-01-30	0	6.520	6.510	6.540	6.460	6.570	34,097,115	222,707,673	6.5316	3.004	3.000	3.014	2.977	3.027	73,996,377	3.0097	1.09%
2015-01-29	0	6.450	6.440	6.460	6.430	6.590	54,360,451	351,699,338	6.4698	2.972	2.968	2.977	2.963	3.037	117,971,166	2.9812	-2.57%
2015-01-28	0	6.620	6.600	6.620	6.570	6.750	51,325,945	339,932,226	6.6230	3.050	3.041	3.050	3.027	3.110	111,385,786	3.0518	-2.22%
2015-01-27	0	6.770	6.750	6.780	6.720	6.910	38,215,077	258,878,395	6.7742	3.120	3.110	3.124	3.097	3.184	82,933,035	3.1215	-1.46%
2015-01-26	0	6.870	6.860	6.890	6.800	6.930	21,041,653	144,393,339	6.8623	3.166	3.161	3.175	3.133	3.193	45,663,866	3.1621	-0.43%
2015-01-23	0	6.900	6.890	6.910	6.810	6.920	44,685,669	307,087,863	6.8722	3.179	3.175	3.184	3.138	3.189	96,975,290	3.1667	2.53%
2015-01-22	0	6.730	6.720	6.740	6.660	6.780	43,217,389	290,754,572	6.7277	3.101	3.097	3.106	3.069	3.124	93,788,879	3.1001	0.90%
2015-01-21	0	6.670	6.660	6.670	6.480	6.710	40,507,061	268,438,729	6.6270	3.073	3.069	3.073	2.986	3.092	87,907,019	3.0537	2.93%
2015-01-20	0	6.480	6.470	6.510	6.390	6.540	40,087,221	259,619,411	6.4764	2.986	2.981	3.000	2.944	3.014	86,995,897	2.9843	2.05%
2015-01-19	0	6.350	6.340	6.360	6.250	6.780	102,064,700	659,789,221	6.4644	2.926	2.921	2.931	2.880	3.124	221,497,273	2.9788	-8.10%
2015-01-16	0	6.910	6.900	6.910	6.810	6.960	42,359,062	292,641,508	6.9086	3.184	3.179	3.184	3.138	3.207	91,926,168	3.1834	0.58%
2015-01-15	0	6.870	6.870	6.900	6.720	6.920	38,817,134	264,429,378	6.8122	3.166	3.166	3.179	3.097	3.189	84,239,598	3.1390	1.78%
2015-01-14	0	6.750	6.730	6.750	6.730	6.860	43,905,177	298,314,675	6.7945	3.110	3.101	3.110	3.101	3.161	95,281,493	3.1309	-0.74%
2015-01-13	0	6.800	6.800	6.810	6.730	6.850	38,110,378	258,847,714	6.7921	3.133	3.133	3.138	3.101	3.156	82,705,821	3.1297	0.89%
2015-01-12	0	6.740	6.730	6.740	6.690	6.820	39,278,373	265,335,307	6.7553	3.106	3.101	3.106	3.083	3.143	85,240,563	3.1128	-0.59%
2015-01-09	0	6.780	6.790	6.800	6.770	6.930	80,050,917	547,851,788	6.8438	3.124	3.129	3.133	3.120	3.193	173,723,725	3.1536	-0.88%
2015-01-08	0	6.840	6.830	6.840	6.760	7.010	57,131,880	392,777,833	6.8749	3.152	3.147	3.152	3.115	3.230	123,985,625	3.1679	-0.58%
2015-01-07	0	6.880	6.870	6.880	6.820	6.990	52,795,412	364,718,453	6.9081	3.170	3.166	3.170	3.143	3.221	114,574,773	3.1832	-2.13%
2015-01-06	0	7.030	7.020	7.040	7.010	7.180	46,187,912	327,419,730	7.0889	3.239	3.235	3.244	3.230	3.309	100,235,405	3.2665	-2.09%
2015-01-05	0	7.180	7.190	7.200	7.150	7.340	60,063,125	434,676,277	7.2370	3.309	3.313	3.318	3.295	3.382	130,346,911	3.3348	-2.18%
2015-01-02	0	7.340	7.330	7.350	7.220	7.360	35,998,719	263,280,923	7.3136	3.382	3.378	3.387	3.327	3.391	78,123,172	3.3701	1.38%
2014-12-31	0	7.240	7.210	7.240	7.100	7.250	20,514,120	147,664,178	7.1982	3.336	3.322	3.336	3.272	3.341	44,519,032	3.3169	2.12%
2014-12-30	0	7.090	7.080	7.090	7.060	7.280	39,774,877	283,475,424	7.1270	3.267	3.262	3.267	3.253	3.355	86,318,059	3.2841	-1.39%
2014-12-29	0	7.190	7.180	7.190	7.180	7.300	50,490,170	365,570,420	7.2404	3.313	3.309	3.313	3.309	3.364	109,572,016	3.3363	3.30%
2014-12-24	0	6.960	6.950	6.960	6.950	7.100	18,843,627	131,722,785	6.9903	3.207	3.203	3.207	3.203	3.272	40,893,786	3.2211	-0.85%
2014-12-23	0	7.020	7.020	7.030	6.980	7.130	55,484,762	391,065,022	7.0482	3.235	3.235	3.239	3.216	3.285	120,411,107	3.2477	-0.14%
2014-12-22	0	7.030	7.010	7.050	6.800	7.100	73,538,823	516,265,785	7.0203	3.239	3.230	3.249	3.133	3.272	159,591,404	3.2349	3.38%
2014-12-19	0	6.800	6.760	6.790	6.640	6.810	49,948,067	337,015,479	6.7473	3.133	3.115	3.129	3.060	3.138	108,395,563	3.1091	2.56%
2014-12-18	0	6.630	6.610	6.630	6.580	6.840	40,462,039	269,894,942	6.6703	3.055	3.046	3.055	3.032	3.152	87,809,314	3.0736	-1.34%
2014-12-17	0	6.720	6.700	6.710	6.430	6.790	69,003,553	459,440,676	6.6582	3.097	3.087	3.092	2.963	3.129	149,749,118	3.0681	3.54%
2014-12-16	0	6.490	6.470	6.520	6.450	6.620	54,248,453	353,251,458	6.5117	2.991	2.981	3.004	2.972	3.050	117,728,112	3.0006	-1.22%
2014-12-15	0	6.570	6.560	6.570	6.500	6.630	28,361,923	185,853,244	6.5529	3.027	3.023	3.027	2.995	3.055	61,550,062	3.0195	-1.65%
2014-12-12	0	6.680	6.670	6.680	6.650	6.780	27,198,074	182,745,689	6.7191	3.078	3.073	3.078	3.064	3.124	59,024,317	3.0961	-0.30%
2014-12-11	0	6.700	6.690	6.710	6.500	6.770	35,389,303	237,537,028	6.7121	3.087	3.083	3.092	2.995	3.120	76,800,638	3.0929	-1.62%
2014-12-10	0	6.810	6.800	6.820	6.680	7.000	38,357,850	260,770,219	6.7984	3.138	3.133	3.143	3.078	3.226	83,242,876	3.1326	0.59%
2014-12-09	0	6.770	6.750	6.800	6.760	7.100	75,756,012	525,372,026	6.9351	3.120	3.110	3.133	3.115	3.272	164,403,071	3.1956	-4.92%
2014-12-08	0	7.120	7.090	7.120	6.850	7.130	54,628,340	384,555,686	7.0395	3.281	3.267	3.281	3.156	3.285	118,552,529	3.2438	2.15%
2014-12-05	0	6.970	6.950	6.970	6.750	7.060	100,369,559	698,712,651	6.9614	3.212	3.203	3.212	3.110	3.253	217,818,537	3.2078	0.72%
2014-12-04	0	6.920	6.910	6.920	6.460	6.930	114,091,486	772,934,227	6.7747	3.189	3.184	3.189	2.977	3.193	247,597,387	3.1217	7.96%
2014-12-03	0	6.410	6.400	6.410	6.400	6.780	104,555,146	687,764,243	6.5780	2.954	2.949	2.954	2.949	3.124	226,901,953	3.0311	-2.58%
2014-12-02	0	6.580	6.580	6.600	6.220	6.620	86,024,625	557,626,758	6.4822	3.032	3.032	3.041	2.866	3.050	186,687,659	2.9870	4.61%
2014-12-01	0	6.290	6.290	6.310	6.190	6.530	140,074,462	891,443,529	6.3641	2.898	2.898	2.908	2.852	3.009	303,984,741	2.9325	-2.18%
2014-11-28	0	6.430	6.410	6.430	6.050	6.480	174,214,992	1,097,560,702	6.3000	2.963	2.954	2.963	2.788	2.986	378,075,335	2.9030	6.46%
2014-11-27	0	6.040	6.040	6.050	6.030	6.130	90,026,098	547,632,775	6.0830	2.783	2.783	2.788	2.779	2.825	195,371,517	2.8030	0.83%
2014-11-26	0	5.990	5.970	5.990	5.780	5.990	52,252,511	309,487,157	5.9229	2.760	2.751	2.760	2.663	2.760	113,396,588	2.7292	3.28%
2014-11-25	0	5.800	5.780	5.800	5.740	5.840	27,129,652	157,314,550	5.7986	2.673	2.663	2.673	2.645	2.691	58,875,830	2.6720	0.35%
2014-11-24	0	5.780	5.770	5.780	5.730	5.830	54,901,934	317,826,171	5.7890	2.663	2.659	2.663	2.640	2.686	119,146,274	2.6675	1.58%
2014-11-21	0	5.690	5.690	5.700	5.660	5.740	63,576,361	362,165,822	5.6965	2.622	2.622	2.627	2.608	2.645	137,971,214	2.6249	-0.52%
2014-11-20	0	5.720	5.710	5.730	5.690	5.770	19,843,030	113,643,554	5.7271	2.636	2.631	2.640	2.622	2.659	43,062,656	2.6390	-0.17%
2014-11-19	0	5.730	5.710	5.730	5.680	5.810	18,382,670	105,492,877	5.7387	2.640	2.631	2.640	2.617	2.677	39,893,433	2.6444	-0.69%
2014-11-18	0	5.770	5.760	5.770	5.700	5.850	19,714,837	113,408,333	5.7524	2.659	2.654	2.659	2.627	2.696	42,784,456	2.6507	-1.20%
2014-11-17	0	5.840	5.830	5.840	5.810	6.000	22,380,989	131,352,163	5.8689	2.691	2.686	2.691	2.677	2.765	48,570,446	2.7044	-2.01%
2014-11-14	0	5.960	5.950	5.970	5.880	5.980	21,786,685	129,359,365	5.9375	2.746	2.742	2.751	2.709	2.756	47,280,708	2.7360	-0.17%
2014-11-13	0	5.970	5.970	5.980	5.930	6.000	24,827,365	148,062,021	5.9637	2.751	2.751	2.756	2.733	2.765	53,879,487	2.7480	0.34%
2014-11-12	0	5.950	5.940	5.950	5.890	5.990	30,022,781	178,562,637	5.9476	2.742	2.737	2.742	2.714	2.760	65,154,398	2.7406	0.17%
2014-11-11	0	5.940	5.930	5.940	5.820	5.980	46,414,236	274,790,648	5.9204	2.737	2.733	2.737	2.682	2.756	100,726,566	2.7281	2.06%
2014-11-10	0	5.820	5.800	5.810	5.800	6.040	36,446,998	214,502,713	5.8853	2.682	2.673	2.677	2.673	2.783	79,096,011	2.7119	1.22%
2014-11-07	0	5.750	5.730	5.760	5.690	5.870	22,441,068	129,799,932	5.7840	2.650	2.640	2.654	2.622	2.705	48,700,828	2.6653	-0.52%
2014-11-06	0	5.780	5.770	5.790	5.730	5.800	8,311,435	47,952,556	5.7695	2.663	2.659	2.668	2.640	2.673	18,037,188	2.6585	-0.17%
2014-11-05	0	5.790	5.800	5.810	5.750	5.850	28,635,232	166,101,043	5.8006	2.668	2.673	2.677	2.650	2.696	62,143,188	2.6729	-0.34%
2014-11-04	0	5.810	5.810	5.840	5.750	5.850	38,643,391	225,034,544	5.8234	2.677	2.677	2.691	2.650	2.696	83,862,547	2.6834	1.04%
2014-11-03	0	5.750	5.740	5.750	5.740	5.830	13,069,553	75,477,621	5.7751	2.650	2.645	2.650	2.645	2.686	28,363,091	2.6611	-1.03%
2014-10-31	0	5.810	5.790	5.820	5.720	5.840	45,070,079	261,265,985	5.7969	2.677	2.668	2.682	2.636	2.691	97,809,523	2.6712	2.11%
2014-10-30	0	5.690	5.690	5.710	5.680	5.750	28,077,249	160,094,788	5.7019	2.622	2.622	2.631	2.617	2.650	60,932,272	2.6274	-1.90%
2014-10-29	0	5.800	5.790	5.800	5.730	5.800	39,575,118	228,835,743	5.7823	2.673	2.668	2.673	2.640	2.673	85,884,549	2.6645	1.40%
2014-10-28	0	5.720	5.710	5.720	5.580	5.740	40,215,181	228,823,355	5.6900	2.636	2.631	2.636	2.571	2.645	87,273,592	2.6219	2.69%
2014-10-27	0	5.570	5.580	5.590	5.540	5.630	18,837,577	105,270,005	5.5883	2.567	2.571	2.576	2.553	2.594	40,880,656	2.5751	-0.89%
2014-10-24	0	5.620	5.610	5.630	5.580	5.680	13,277,585	74,587,013	5.6175	2.590	2.585	2.594	2.571	2.617	28,814,555	2.5885	-0.53%
2014-10-23	0	5.650	5.640	5.650	5.560	5.700	36,309,797	205,272,902	5.6534	2.603	2.599	2.603	2.562	2.627	78,798,263	2.6050	1.44%
2014-10-22	0	5.570	5.560	5.570	5.490	5.580	23,119,430	128,271,929	5.5482	2.567	2.562	2.567	2.530	2.571	50,172,985	2.5566	1.83%
2014-10-21	0	5.470	5.450	5.460	5.450	5.520	18,182,095	99,559,204	5.4757	2.521	2.511	2.516	2.511	2.544	39,458,152	2.5232	-0.36%
2014-10-20	0	5.490	5.480	5.500	5.480	5.600	53,176,054	292,470,835	5.5000	2.530	2.525	2.534	2.525	2.580	115,400,829	2.5344	0.00%
2014-10-17	0	5.490	5.470	5.480	5.370	5.500	56,741,585	310,311,318	5.4689	2.530	2.521	2.525	2.474	2.534	123,138,620	2.5200	1.29%
2014-10-16	0	5.420	5.420	5.440	5.400	5.490	23,452,316	127,547,256	5.4386	2.498	2.498	2.507	2.488	2.530	50,895,403	2.5061	-1.09%
2014-10-15	0	5.480	5.460	5.490	5.400	5.510	16,222,535	88,912,693	5.4808	2.525	2.516	2.530	2.488	2.539	35,205,583	2.5255	0.92%
2014-10-14	0	5.430	5.420	5.450	5.410	5.510	27,956,072	152,623,100	5.4594	2.502	2.498	2.511	2.493	2.539	60,669,298	2.5157	-0.55%
2014-10-13	0	5.460	5.460	5.470	5.390	5.490	15,986,515	86,875,905	5.4343	2.516	2.516	2.521	2.484	2.530	34,693,381	2.5041	0.55%
2014-10-10	0	5.430	5.420	5.430	5.420	5.510	20,813,975	113,371,198	5.4469	2.502	2.498	2.502	2.498	2.539	45,169,767	2.5099	-1.81%
2014-10-09	0	5.530	5.520	5.540	5.490	5.590	16,738,258	92,622,032	5.5336	2.548	2.544	2.553	2.530	2.576	36,324,787	2.5498	0.73%
2014-10-08	0	5.490	5.480	5.490	5.450	5.540	20,964,176	114,950,085	5.4832	2.530	2.525	2.530	2.511	2.553	45,495,728	2.5266	-0.90%
2014-10-07	0	5.540	5.540	5.550	5.430	5.550	33,899,225	187,241,881	5.5235	2.553	2.553	2.557	2.502	2.557	73,566,923	2.5452	0.73%
2014-10-06	0	5.500	5.490	5.500	5.400	5.560	33,548,659	183,798,254	5.4786	2.534	2.530	2.534	2.488	2.562	72,806,137	2.5245	0.73%
2014-10-03	0	5.460	5.450	5.470	5.290	5.480	40,801,264	220,201,798	5.3969	2.516	2.511	2.521	2.438	2.525	88,545,489	2.4869	0.92%
2014-09-30	0	5.410	5.420	5.430	5.380	5.490	47,093,546	255,170,059	5.4184	2.493	2.498	2.502	2.479	2.530	102,200,781	2.4968	-1.99%
2014-09-29	0	5.520	5.520	5.530	5.490	5.630	46,230,912	255,819,865	5.5335	2.544	2.544	2.548	2.530	2.594	100,328,722	2.5498	-2.82%
2014-09-26	0	5.680	5.670	5.680	5.590	5.700	27,531,511	156,008,021	5.6665	2.617	2.613	2.617	2.576	2.627	59,747,931	2.6111	1.07%
2014-09-25	0	5.620	5.630	5.640	5.590	5.770	34,473,763	194,803,578	5.6508	2.590	2.594	2.599	2.576	2.659	74,813,765	2.6038	-1.58%
2014-09-24	0	5.710	5.700	5.720	5.660	5.740	18,508,212	105,621,013	5.7067	2.631	2.627	2.636	2.608	2.645	40,165,880	2.6296	0.71%
2014-09-23	0	5.670	5.670	5.680	5.650	5.740	23,400,500	133,116,906	5.6886	2.613	2.613	2.617	2.603	2.645	50,782,954	2.6213	0.00%
2014-09-22	0	5.670	5.670	5.680	5.660	5.770	33,323,785	190,243,992	5.7090	2.613	2.613	2.617	2.608	2.659	72,318,123	2.6307	-2.41%
2014-09-19	0	5.810	5.820	5.840	5.680	5.840	93,319,782	540,183,057	5.7885	2.677	2.682	2.691	2.617	2.691	202,519,355	2.6673	1.40%
2014-09-18	0	5.730	5.720	5.740	5.700	5.780	34,463,986	197,779,707	5.7387	2.640	2.636	2.645	2.627	2.663	74,792,548	2.6444	-0.17%
2014-09-17	0	5.740	5.740	5.750	5.700	5.810	43,499,921	250,859,663	5.7669	2.645	2.645	2.650	2.627	2.677	94,402,020	2.6574	2.32%
2014-09-16	0	5.610	5.600	5.610	5.590	5.690	18,423,138	103,815,191	5.6350	2.585	2.580	2.585	2.576	2.622	39,981,255	2.5966	-0.36%
2014-09-15	0	5.630	5.610	5.630	5.600	5.700	18,059,668	101,790,752	5.6364	2.594	2.585	2.594	2.580	2.627	39,192,465	2.5972	-1.05%
2014-09-12	0	5.690	5.680	5.700	5.650	5.730	17,299,664	98,442,808	5.6904	2.622	2.617	2.627	2.603	2.640	37,543,131	2.6221	0.18%
2014-09-11	0	5.680	5.670	5.680	5.630	5.720	23,551,961	133,785,434	5.6804	2.617	2.613	2.617	2.594	2.636	51,111,649	2.6175	-0.53%
2014-09-10	0	5.710	5.700	5.710	5.680	5.800	28,237,689	161,425,941	5.7167	2.631	2.627	2.631	2.617	2.673	61,280,454	2.6342	-1.89%
2014-09-08	0	5.820	5.820	5.840	5.770	5.850	22,840,952	132,761,214	5.8124	2.682	2.682	2.691	2.659	2.696	49,568,642	2.6783	0.17%
2014-09-05	0	5.810	5.800	5.810	5.780	5.850	34,687,870	201,365,101	5.8051	2.677	2.673	2.677	2.663	2.696	75,278,413	2.6749	-0.17%
2014-09-04	0	5.820	5.820	5.830	5.820	5.860	36,627,517	213,982,854	5.8421	2.682	2.682	2.686	2.682	2.700	79,487,767	2.6920	-0.17%
2014-09-03	0	5.830	5.820	5.840	5.660	5.840	58,996,400	341,421,805	5.7872	2.686	2.682	2.691	2.608	2.691	128,031,942	2.6667	3.19%
2014-09-02	0	5.650	5.640	5.650	5.560	5.670	32,676,621	183,473,695	5.6148	2.603	2.599	2.603	2.562	2.613	70,913,670	2.5873	0.36%
2014-09-01	0	5.630	5.620	5.630	5.610	5.700	13,724,414	77,429,970	5.6418	2.594	2.590	2.594	2.585	2.627	29,784,247	2.5997	-0.53%
2014-08-29	0	5.660	5.640	5.660	5.600	5.690	21,767,094	122,759,378	5.6397	2.608	2.599	2.608	2.580	2.622	47,238,193	2.5987	0.35%
2014-08-28	0	5.640	5.640	5.660	5.630	5.790	23,584,712	134,215,100	5.6908	2.599	2.599	2.608	2.594	2.668	51,182,724	2.6223	-2.08%
2014-08-27	0	5.760	5.750	5.760	5.730	5.840	20,003,247	115,848,821	5.7915	2.654	2.650	2.654	2.640	2.691	43,410,353	2.6687	-0.86%
2014-08-26	0	5.810	5.800	5.820	5.730	5.820	33,324,167	193,179,923	5.7970	2.677	2.673	2.682	2.640	2.682	72,318,952	2.6712	1.04%
2014-08-25	0	5.750	5.750	5.760	5.690	5.790	15,965,973	91,752,331	5.7467	2.650	2.650	2.654	2.622	2.668	34,648,801	2.6481	-0.17%
2014-08-22	0	5.760	5.760	5.780	5.660	5.780	29,330,095	168,323,669	5.7389	2.654	2.654	2.663	2.608	2.663	63,651,155	2.6445	1.41%
2014-08-21	0	5.680	5.670	5.680	5.660	5.750	26,425,024	150,475,762	5.6944	2.617	2.613	2.617	2.608	2.650	57,346,671	2.6240	-1.73%
2014-08-20	0	5.780	5.760	5.770	5.730	5.800	12,103,204	69,879,135	5.7736	2.663	2.654	2.659	2.640	2.673	26,265,954	2.6604	-0.52%
2014-08-19	0	5.810	5.810	5.840	5.770	5.830	11,535,523	66,949,125	5.8037	2.677	2.677	2.691	2.659	2.686	25,033,992	2.6743	0.00%
2014-08-18	0	5.810	5.800	5.820	5.750	5.840	16,508,378	95,722,545	5.7984	2.677	2.673	2.682	2.650	2.691	35,825,910	2.6719	0.00%
2014-08-15	0	5.810	5.820	5.840	5.790	5.860	17,759,753	103,456,315	5.8253	2.677	2.682	2.691	2.668	2.700	38,541,600	2.6843	0.00%
2014-08-14	0	5.810	5.800	5.820	5.800	5.880	20,920,100	121,967,194	5.8301	2.677	2.673	2.682	2.673	2.709	45,400,076	2.6865	-1.36%
2014-08-13	0	5.890	5.870	5.890	5.770	5.890	31,092,283	181,443,759	5.8357	2.714	2.705	2.714	2.659	2.714	67,475,395	2.6890	1.73%
2014-08-12	0	5.790	5.780	5.790	5.760	5.830	16,241,014	93,891,154	5.7811	2.668	2.663	2.668	2.654	2.686	35,245,685	2.6639	-0.52%
2014-08-11	0	5.820	5.810	5.820	5.770	5.840	21,827,241	126,795,587	5.8091	2.682	2.677	2.682	2.659	2.691	47,368,722	2.6768	1.39%
2014-08-08	0	5.740	5.730	5.740	5.730	5.830	24,997,553	144,015,510	5.7612	2.645	2.640	2.645	2.640	2.686	54,248,823	2.6547	-1.20%
2014-08-07	0	5.810	5.810	5.820	5.790	5.880	23,658,081	137,845,094	5.8266	2.677	2.677	2.682	2.668	2.709	51,341,947	2.6848	-1.19%
2014-08-06	0	5.880	5.870	5.880	5.770	5.880	38,562,493	224,682,498	5.8265	2.709	2.705	2.709	2.659	2.709	83,686,985	2.6848	0.34%
2014-08-05	0	5.860	5.850	5.860	5.820	5.910	31,341,006	183,615,978	5.8586	2.700	2.696	2.700	2.682	2.723	68,015,165	2.6996	-0.17%
2014-08-04	0	5.870	5.860	5.870	5.830	5.910	31,699,935	186,416,866	5.8807	2.705	2.700	2.705	2.686	2.723	68,794,100	2.7098	-0.17%
2014-08-01	0	5.880	5.870	5.880	5.860	5.960	38,555,285	227,249,209	5.8941	2.709	2.705	2.709	2.700	2.746	83,671,343	2.7160	-1.34%
2014-07-31	0	5.960	5.960	5.980	5.900	5.980	54,753,175	324,801,267	5.9321	2.746	2.746	2.756	2.719	2.756	118,823,442	2.7335	0.85%
2014-07-30	0	5.910	5.900	5.910	5.800	5.950	99,291,547	587,591,815	5.9178	2.723	2.719	2.723	2.673	2.742	215,479,073	2.7269	1.03%
2014-07-29	0	5.850	5.850	5.860	5.780	5.930	95,342,310	557,386,356	5.8462	2.696	2.696	2.700	2.663	2.733	206,908,576	2.6939	0.69%
2014-07-28	0	5.810	5.800	5.810	5.480	5.820	162,163,758	925,830,426	5.7092	2.677	2.673	2.677	2.525	2.682	351,922,165	2.6308	6.22%
2014-07-25	0	5.470	5.470	5.480	5.330	5.490	46,449,559	251,854,582	5.4221	2.521	2.521	2.525	2.456	2.530	100,803,223	2.4985	1.86%
2014-07-24	0	5.370	5.370	5.380	5.320	5.390	32,198,657	172,694,457	5.3634	2.474	2.474	2.479	2.451	2.484	69,876,409	2.4714	0.75%
2014-07-23	0	5.330	5.320	5.330	5.290	5.350	23,347,798	124,248,006	5.3216	2.456	2.451	2.456	2.438	2.465	50,668,582	2.4522	0.95%
2014-07-22	0	5.280	5.270	5.290	5.160	5.290	24,602,117	129,089,377	5.2471	2.433	2.428	2.438	2.378	2.438	53,390,661	2.4178	2.13%
2014-07-21	0	5.170	5.160	5.170	5.160	5.240	14,820,442	76,887,507	5.1879	2.382	2.378	2.382	2.378	2.415	32,162,809	2.3906	-0.96%
2014-07-18	0	5.220	5.210	5.220	5.180	5.230	13,238,685	68,991,346	5.2113	2.405	2.401	2.405	2.387	2.410	28,730,135	2.4014	-0.38%
2014-07-17	0	5.240	5.230	5.250	5.170	5.250	21,116,113	110,176,513	5.2177	2.415	2.410	2.419	2.382	2.419	45,825,456	2.4043	0.58%
2014-07-16	0	5.210	5.200	5.210	5.190	5.260	8,601,470	44,925,059	5.2230	2.401	2.396	2.401	2.392	2.424	18,666,612	2.4067	-0.38%
2014-07-15	0	5.230	5.230	5.240	5.220	5.270	14,034,331	73,531,101	5.2394	2.410	2.410	2.415	2.405	2.428	30,456,819	2.4143	0.00%
2014-07-14	0	5.230	5.220	5.230	5.130	5.240	12,152,897	63,339,086	5.2119	2.410	2.405	2.410	2.364	2.415	26,373,796	2.4016	0.77%
2014-07-11	0	5.190	5.190	5.200	5.140	5.210	12,754,917	66,128,596	5.1846	2.392	2.392	2.396	2.368	2.401	27,680,279	2.3890	0.00%
2014-07-10	0	5.190	5.180	5.190	5.140	5.230	17,613,474	91,154,539	5.1753	2.392	2.387	2.392	2.368	2.410	38,224,151	2.3847	0.58%
2014-07-09	0	5.160	5.150	5.160	5.150	5.250	21,767,813	112,607,890	5.1731	2.378	2.373	2.378	2.373	2.419	47,239,753	2.3838	-1.34%
2014-07-08	0	5.230	5.220	5.240	5.200	5.250	11,241,097	58,731,757	5.2247	2.410	2.405	2.415	2.396	2.419	24,395,039	2.4075	0.38%
2014-07-07	0	5.210	5.210	5.220	5.210	5.270	17,869,861	93,442,780	5.2291	2.401	2.401	2.405	2.401	2.428	38,780,553	2.4095	-0.57%
2014-07-04	0	5.240	5.240	5.250	5.230	5.300	13,596,577	71,365,737	5.2488	2.415	2.415	2.419	2.410	2.442	29,506,820	2.4186	-0.38%
2014-07-03	0	5.260	5.250	5.270	5.150	5.280	35,585,072	186,387,960	5.2378	2.424	2.419	2.428	2.373	2.433	77,225,489	2.4136	1.69%
2014-07-02	0	5.500	5.500	5.510	5.360	5.520	49,475,636	270,165,151	5.4606	2.383	2.383	2.388	2.323	2.392	114,167,644	2.3664	2.80%
2014-06-30	0	5.350	5.350	5.370	5.310	5.390	19,579,507	104,856,749	5.3554	2.318	2.318	2.327	2.301	2.336	45,180,747	2.3208	0.19%
2014-06-27	0	5.340	5.320	5.340	5.310	5.400	12,842,438	68,568,102	5.3392	2.314	2.305	2.314	2.301	2.340	29,634,604	2.3138	-0.19%
2014-06-26	0	5.350	5.340	5.350	5.270	5.350	19,615,943	104,214,691	5.3128	2.318	2.314	2.318	2.284	2.318	45,264,825	2.3023	1.52%
2014-06-25	0	5.270	5.270	5.280	5.240	5.310	10,063,899	53,040,485	5.2704	2.284	2.284	2.288	2.271	2.301	23,222,979	2.2840	-0.75%
2014-06-24	0	5.310	5.300	5.310	5.260	5.320	9,258,875	49,039,740	5.2965	2.301	2.297	2.301	2.279	2.305	21,365,343	2.2953	0.95%
2014-06-23	0	5.260	5.260	5.270	5.260	5.450	26,519,299	141,731,854	5.3445	2.279	2.279	2.284	2.279	2.362	61,194,683	2.3161	-1.31%
2014-06-20	0	5.330	5.330	5.340	5.310	5.400	23,129,962	123,627,777	5.3449	2.310	2.310	2.314	2.301	2.340	53,373,609	2.3163	0.38%
2014-06-19	0	5.310	5.320	5.330	5.310	5.390	7,811,203	41,747,821	5.3446	2.301	2.305	2.310	2.301	2.336	18,024,764	2.3161	0.00%
2014-06-18	0	5.310	5.310	5.320	5.300	5.360	11,266,346	60,065,665	5.3314	2.301	2.301	2.305	2.297	2.323	25,997,689	2.3104	-0.56%
2014-06-17	0	5.340	5.340	5.350	5.320	5.380	16,503,576	88,233,082	5.3463	2.314	2.314	2.318	2.305	2.331	38,082,873	2.3169	-0.74%
2014-06-16	0	5.380	5.370	5.380	5.320	5.400	20,942,776	112,490,822	5.3713	2.331	2.327	2.331	2.305	2.340	48,326,562	2.3277	0.00%
2014-06-13	0	5.380	5.370	5.380	5.300	5.400	17,946,496	96,392,316	5.3711	2.331	2.327	2.331	2.297	2.340	41,412,488	2.3276	0.56%
2014-06-12	0	5.350	5.350	5.360	5.280	5.360	13,409,291	71,348,347	5.3208	2.318	2.318	2.323	2.288	2.323	30,942,647	2.3058	0.38%
2014-06-11	0	5.330	5.320	5.340	5.290	5.350	14,570,985	77,739,693	5.3352	2.310	2.305	2.314	2.292	2.318	33,623,318	2.3121	-0.19%
2014-06-10	0	5.340	5.330	5.350	5.270	5.350	34,892,031	185,688,238	5.3218	2.314	2.310	2.318	2.284	2.318	80,515,205	2.3063	1.14%
2014-06-09	0	5.280	5.270	5.290	5.230	5.290	19,019,280	100,233,006	5.2701	2.288	2.284	2.292	2.266	2.292	43,887,993	2.2838	0.96%
2014-06-06	0	5.230	5.230	5.240	5.200	5.260	19,158,860	100,173,466	5.2286	2.266	2.266	2.271	2.253	2.279	44,210,082	2.2659	0.00%
2014-06-05	0	5.230	5.230	5.240	5.160	5.250	15,275,280	79,568,207	5.2090	2.266	2.266	2.271	2.236	2.275	35,248,516	2.2573	0.00%
2014-06-04	0	5.230	5.230	5.240	5.190	5.270	13,312,859	69,388,878	5.2122	2.266	2.266	2.271	2.249	2.284	30,720,125	2.2587	-0.19%
2014-06-03	0	5.240	5.230	5.250	5.200	5.280	31,097,172	162,702,631	5.2321	2.271	2.266	2.275	2.253	2.288	71,758,367	2.2674	0.96%
2014-05-30	0	5.190	5.190	5.200	5.140	5.220	26,848,044	139,152,222	5.1830	2.249	2.249	2.253	2.227	2.262	61,953,280	2.2461	0.78%
2014-05-29	0	5.150	5.150	5.160	5.140	5.190	17,115,661	88,279,692	5.1578	2.232	2.232	2.236	2.227	2.249	39,495,292	2.2352	-0.39%
2014-05-28	0	5.170	5.170	5.180	5.110	5.200	25,532,462	132,088,088	5.1733	2.240	2.240	2.245	2.214	2.253	58,917,505	2.2419	1.17%
2014-05-27	0	5.110	5.110	5.120	5.090	5.150	11,960,030	61,245,638	5.1209	2.214	2.214	2.219	2.206	2.232	27,598,401	2.2192	-0.58%
2014-05-26	0	5.140	5.140	5.150	5.090	5.160	7,527,740	38,602,467	5.1280	2.227	2.227	2.232	2.206	2.236	17,370,658	2.2223	0.00%
2014-05-23	0	5.140	5.130	5.150	5.090	5.170	24,759,064	127,019,777	5.1302	2.227	2.223	2.232	2.206	2.240	57,132,848	2.2232	0.39%
2014-05-22	0	5.120	5.110	5.130	5.030	5.150	32,890,935	168,636,115	5.1271	2.219	2.214	2.223	2.180	2.232	75,897,570	2.2219	1.79%
2014-05-21	0	5.030	5.030	5.040	4.950	5.060	16,376,248	82,402,788	5.0318	2.180	2.180	2.184	2.145	2.193	37,789,057	2.1806	0.60%
2014-05-20	0	5.000	5.000	5.010	4.960	5.040	19,529,450	97,670,467	5.0012	2.167	2.167	2.171	2.149	2.184	45,065,238	2.1673	0.40%
2014-05-19	0	4.980	4.960	4.980	4.920	4.980	8,997,671	44,552,394	4.9515	2.158	2.149	2.158	2.132	2.158	20,762,601	2.1458	-0.20%
2014-05-16	0	4.990	4.970	4.990	4.860	4.990	18,655,603	92,407,082	4.9533	2.162	2.154	2.162	2.106	2.162	43,048,789	2.1466	0.00%
2014-05-15	0	4.990	4.980	4.990	4.950	5.030	12,912,400	64,366,038	4.9848	2.162	2.158	2.162	2.145	2.180	29,796,045	2.1602	-0.40%
2014-05-14	0	5.010	4.990	5.010	4.900	5.030	22,303,076	111,206,398	4.9861	2.171	2.162	2.171	2.123	2.180	51,465,526	2.1608	2.24%
2014-05-13	0	4.900	4.900	4.910	4.890	4.940	10,423,667	51,155,439	4.9076	2.123	2.123	2.128	2.119	2.141	24,053,162	2.1268	-0.41%
2014-05-12	0	4.920	4.910	4.920	4.790	4.940	20,004,847	97,941,435	4.8959	2.132	2.128	2.132	2.076	2.141	46,162,241	2.1217	2.29%
2014-05-09	0	4.810	4.790	4.810	4.770	4.830	8,488,527	40,756,514	4.8014	2.084	2.076	2.084	2.067	2.093	19,587,724	2.0807	0.63%
2014-05-08	0	4.780	4.780	4.790	4.760	4.850	15,944,723	76,605,526	4.8044	2.071	2.071	2.076	2.063	2.102	36,793,291	2.0821	0.42%
2014-05-07	0	4.760	4.750	4.760	4.750	4.830	20,789,648	99,062,404	4.7650	2.063	2.058	2.063	2.058	2.093	47,973,211	2.0650	-0.83%
2014-05-05	0	4.800	4.790	4.800	4.780	4.870	12,074,111	58,003,617	4.8040	2.080	2.076	2.080	2.071	2.110	27,861,649	2.0818	-0.83%
2014-05-02	0	4.840	4.840	4.850	4.800	4.880	11,839,813	57,234,904	4.8341	2.097	2.097	2.102	2.080	2.115	27,320,994	2.0949	0.41%
2014-04-30	0	4.820	4.820	4.840	4.810	4.900	29,715,332	143,464,099	4.8279	2.089	2.089	2.097	2.084	2.123	68,569,698	2.0922	-1.83%
2014-04-29	0	4.910	4.900	4.910	4.800	4.930	16,786,638	81,583,403	4.8600	2.128	2.123	2.128	2.080	2.136	38,736,054	2.1061	2.08%
2014-04-28	0	4.810	4.810	4.830	4.800	4.880	14,541,264	70,221,182	4.8291	2.084	2.084	2.093	2.080	2.115	33,554,735	2.0927	0.21%
2014-04-25	0	4.800	4.790	4.810	4.790	4.900	31,901,938	154,379,892	4.8392	2.080	2.076	2.084	2.076	2.123	73,615,407	2.0971	-1.84%
2014-04-24	0	4.890	4.870	4.890	4.860	4.910	12,840,288	62,758,698	4.8876	2.119	2.110	2.119	2.106	2.128	29,629,643	2.1181	0.20%
2014-04-23	0	4.880	4.860	4.870	4.850	4.980	33,154,462	161,711,351	4.8775	2.115	2.106	2.110	2.102	2.158	76,505,673	2.1137	-1.61%
2014-04-22	0	4.960	4.960	4.980	4.940	5.000	14,655,189	72,785,415	4.9665	2.149	2.149	2.158	2.141	2.167	33,817,623	2.1523	-0.80%
2014-04-17	0	5.000	5.000	5.010	5.000	5.050	12,120,466	60,875,855	5.0226	2.167	2.167	2.171	2.167	2.188	27,968,616	2.1766	0.20%
2014-04-16	0	4.990	4.990	5.010	4.970	5.080	16,226,293	81,402,762	5.0167	2.162	2.162	2.171	2.154	2.201	37,443,028	2.1740	-0.20%
2014-04-15	0	5.000	4.990	5.000	4.990	5.170	15,361,818	77,348,879	5.0351	2.167	2.162	2.167	2.162	2.240	35,448,207	2.1820	-2.53%
2014-04-14	0	5.130	5.120	5.130	5.060	5.160	19,353,941	99,118,664	5.1214	2.223	2.219	2.223	2.193	2.236	44,660,241	2.2194	0.98%
2014-04-11	0	5.080	5.070	5.080	5.050	5.200	37,910,245	193,343,068	5.1000	2.201	2.197	2.201	2.188	2.253	87,479,893	2.2101	-1.17%
2014-04-10	0	5.140	5.130	5.140	5.090	5.230	55,635,228	286,471,587	5.1491	2.227	2.223	2.227	2.206	2.266	128,381,228	2.2314	-1.15%
2014-04-09	0	5.200	5.190	5.200	5.150	5.250	32,961,620	171,057,105	5.1896	2.253	2.249	2.253	2.232	2.275	76,060,679	2.2490	0.19%
2014-04-08	0	5.190	5.180	5.190	5.040	5.210	41,447,629	213,637,121	5.1544	2.249	2.245	2.249	2.184	2.258	95,642,594	2.2337	2.37%
2014-04-07	0	5.070	5.050	5.060	5.030	5.100	18,024,335	91,172,660	5.0583	2.197	2.188	2.193	2.180	2.210	41,592,105	2.1921	0.00%
2014-04-04	0	5.070	5.060	5.070	5.020	5.100	24,112,143	122,086,563	5.0633	2.197	2.193	2.197	2.175	2.210	55,640,044	2.1942	1.00%
2014-04-03	0	5.020	5.000	5.020	4.990	5.140	18,656,596	94,055,677	5.0414	2.175	2.167	2.175	2.162	2.227	43,051,081	2.1847	0.20%
2014-04-02	0	5.010	5.000	5.010	4.980	5.100	21,493,502	107,694,044	5.0105	2.171	2.167	2.171	2.158	2.210	49,597,391	2.1714	-1.57%
2014-04-01	0	5.090	5.080	5.090	5.050	5.120	27,785,008	141,436,716	5.0904	2.206	2.201	2.206	2.188	2.219	64,115,374	2.2060	0.39%
2014-03-31	0	5.070	5.050	5.070	4.950	5.090	45,936,833	230,789,113	5.0241	2.197	2.188	2.197	2.145	2.206	106,001,669	2.1772	0.40%
2014-03-28	0	5.050	5.060	5.070	4.970	5.090	27,882,380	140,797,246	5.0497	2.188	2.193	2.197	2.154	2.206	64,340,065	2.1883	1.20%
2014-03-27	0	4.990	4.980	4.990	4.920	5.050	27,304,856	136,025,835	4.9817	2.162	2.158	2.162	2.132	2.188	63,007,398	2.1589	-0.20%
2014-03-26	0	5.000	5.000	5.010	4.890	5.010	45,287,455	224,628,873	4.9601	2.167	2.167	2.171	2.119	2.171	104,503,195	2.1495	3.31%
2014-03-25	0	4.840	4.840	4.850	4.800	4.890	16,551,691	80,204,764	4.8457	2.097	2.097	2.102	2.080	2.119	38,193,901	2.0999	-0.21%
2014-03-24	0	4.850	4.850	4.860	4.770	4.870	38,335,074	184,750,848	4.8194	2.102	2.102	2.106	2.067	2.110	88,460,208	2.0885	2.54%
2014-03-21	0	4.730	4.700	4.740	4.530	4.750	57,756,919	270,286,732	4.6797	2.050	2.037	2.054	1.963	2.058	133,277,142	2.0280	3.96%
2014-03-20	0	4.550	4.560	4.570	4.550	4.650	24,628,495	112,913,421	4.5847	1.972	1.976	1.980	1.972	2.015	56,831,553	1.9868	-1.94%
2014-03-19	0	4.640	4.630	4.650	4.570	4.650	15,819,318	72,909,673	4.6089	2.011	2.006	2.015	1.980	2.015	36,503,912	1.9973	0.43%
2014-03-18	0	4.620	4.610	4.620	4.600	4.690	23,093,047	107,045,661	4.6354	2.002	1.998	2.002	1.993	2.032	53,288,426	2.0088	-0.65%
2014-03-17	0	4.650	4.650	4.660	4.630	4.740	12,015,304	55,926,531	4.6546	2.015	2.015	2.019	2.006	2.054	27,725,949	2.0171	-0.64%
2014-03-14	0	4.680	4.670	4.680	4.630	4.690	22,047,662	102,738,096	4.6598	2.028	2.024	2.028	2.006	2.032	50,876,145	2.0194	0.43%
2014-03-13	0	4.660	4.660	4.670	4.660	4.760	21,291,863	100,151,307	4.7037	2.019	2.019	2.024	2.019	2.063	49,132,099	2.0384	-0.43%
2014-03-12	0	4.680	4.680	4.690	4.640	4.720	28,780,966	134,509,276	4.6735	2.028	2.028	2.032	2.011	2.045	66,413,600	2.0253	-1.47%
2014-03-11	0	4.750	4.750	4.770	4.730	4.790	16,546,534	78,975,911	4.7730	2.058	2.058	2.067	2.050	2.076	38,182,001	2.0684	-0.21%
2014-03-10	0	4.760	4.760	4.770	4.730	4.810	25,001,241	118,922,813	4.7567	2.063	2.063	2.067	2.050	2.084	57,691,684	2.0614	-1.65%
2014-03-07	0	4.840	4.840	4.850	4.830	4.910	21,515,525	104,423,800	4.8534	2.097	2.097	2.102	2.093	2.128	49,648,211	2.1033	-0.41%
2014-03-06	0	4.860	4.860	4.870	4.830	4.900	25,785,932	125,587,034	4.8704	2.106	2.106	2.110	2.093	2.123	59,502,400	2.1106	0.41%
2014-03-05	0	4.840	4.830	4.840	4.830	4.940	17,463,172	84,971,059	4.8657	2.097	2.093	2.097	2.093	2.141	40,297,192	2.1086	-1.22%
2014-03-04	0	4.900	4.900	4.910	4.870	4.940	18,334,085	89,766,254	4.8961	2.123	2.123	2.128	2.110	2.141	42,306,870	2.1218	0.00%
2014-03-03	0	4.900	4.900	4.910	4.880	4.950	24,741,561	121,405,868	4.9070	2.123	2.123	2.128	2.115	2.145	57,092,459	2.1265	-1.61%
2014-02-28	0	4.980	4.970	4.990	4.960	5.100	30,042,082	150,367,717	5.0052	2.158	2.154	2.162	2.149	2.210	69,323,691	2.1691	-1.19%
2014-02-27	0	5.040	5.040	5.050	4.890	5.070	31,457,016	157,294,413	5.0003	2.184	2.184	2.188	2.119	2.197	72,588,726	2.1669	1.61%
2014-02-26	0	4.960	4.950	4.970	4.880	4.980	22,391,134	110,586,674	4.9389	2.149	2.145	2.154	2.115	2.158	51,668,725	2.1403	0.40%
2014-02-25	0	4.940	4.940	4.950	4.910	5.020	19,053,539	94,637,201	4.9669	2.141	2.141	2.145	2.128	2.175	43,967,048	2.1525	-0.60%
2014-02-24	0	4.970	4.960	4.970	4.890	5.060	23,181,906	114,147,176	4.9240	2.154	2.149	2.154	2.119	2.193	53,493,473	2.1339	-1.39%
2014-02-21	0	5.040	5.020	5.040	5.000	5.140	20,234,357	102,143,877	5.0480	2.184	2.175	2.184	2.167	2.227	46,691,848	2.1876	0.00%
2014-02-20	0	5.040	5.030	5.040	5.020	5.180	29,372,818	148,683,047	5.0619	2.184	2.180	2.184	2.175	2.245	67,779,329	2.1936	-2.70%
2014-02-19	0	5.180	5.160	5.170	5.100	5.200	16,870,592	87,175,586	5.1673	2.245	2.236	2.240	2.210	2.253	38,929,782	2.2393	0.58%
2014-02-18	0	5.150	5.140	5.150	5.080	5.160	8,442,785	43,263,283	5.1243	2.232	2.227	2.232	2.201	2.236	19,482,172	2.2207	-0.39%
2014-02-17	0	5.170	5.160	5.180	5.130	5.190	12,795,701	66,119,106	5.1673	2.240	2.236	2.245	2.223	2.249	29,526,756	2.2393	1.17%
2014-02-14	0	5.110	5.110	5.120	5.090	5.150	9,048,797	46,281,564	5.1147	2.214	2.214	2.219	2.206	2.232	20,880,577	2.2165	0.59%
2014-02-13	0	5.080	5.070	5.080	5.050	5.120	21,791,001	110,749,276	5.0823	2.201	2.197	2.201	2.188	2.219	50,283,886	2.2025	-0.20%
2014-02-12	0	5.090	5.080	5.100	4.980	5.110	28,128,937	142,172,194	5.0543	2.206	2.201	2.210	2.158	2.214	64,909,008	2.1903	1.39%
2014-02-11	0	5.020	5.000	5.020	4.860	5.060	29,193,429	146,042,899	5.0026	2.175	2.167	2.175	2.106	2.193	67,365,380	2.1679	2.45%
2014-02-10	0	4.900	4.890	4.900	4.860	4.970	19,036,698	93,651,292	4.9195	2.123	2.119	2.123	2.106	2.154	43,928,186	2.1319	-1.01%
2014-02-07	0	4.950	4.940	4.950	4.890	5.000	26,667,921	132,064,600	4.9522	2.145	2.141	2.145	2.119	2.167	61,537,637	2.1461	0.81%
2014-02-06	0	4.910	4.900	4.910	4.850	4.930	19,936,364	97,708,041	4.9010	2.128	2.123	2.128	2.102	2.136	46,004,213	2.1239	0.61%
2014-02-05	0	4.880	4.880	4.890	4.850	4.970	25,777,583	125,910,189	4.8845	2.115	2.115	2.119	2.102	2.154	59,483,135	2.1167	-0.61%
2014-02-04	0	4.910	4.910	4.920	4.900	5.020	34,285,471	168,695,000	4.9203	2.128	2.128	2.132	2.123	2.175	79,115,536	2.1323	-2.77%
2014-01-30	0	5.050	5.040	5.060	4.970	5.070	16,612,875	83,245,407	5.0109	2.188	2.184	2.193	2.154	2.197	38,335,087	2.1715	-0.59%
2014-01-29	0	5.080	5.070	5.080	5.030	5.140	36,332,603	184,668,886	5.0827	2.201	2.197	2.201	2.180	2.227	83,839,401	2.2027	1.20%
2014-01-28	0	5.020	5.010	5.020	5.010	5.180	23,141,875	116,519,532	5.0350	2.175	2.171	2.175	2.171	2.245	53,401,099	2.1820	0.40%
2014-01-27	0	5.000	5.000	5.010	4.960	5.050	37,005,994	185,291,181	5.0071	2.167	2.167	2.171	2.149	2.188	85,393,286	2.1699	-1.77%
2014-01-24	0	5.090	5.080	5.090	5.010	5.090	27,149,034	137,056,031	5.0483	2.206	2.201	2.206	2.171	2.206	62,647,830	2.1877	0.20%
2014-01-23	0	5.080	5.090	5.100	5.070	5.290	37,427,056	191,294,202	5.1111	2.201	2.206	2.210	2.197	2.292	86,364,909	2.2150	-2.68%
2014-01-22	0	5.220	5.210	5.230	5.120	5.280	15,945,334	83,442,771	5.2331	2.262	2.258	2.266	2.219	2.288	36,794,701	2.2678	0.58%
2014-01-21	0	5.190	5.190	5.200	5.170	5.240	15,621,716	81,391,828	5.2102	2.249	2.249	2.253	2.240	2.271	36,047,935	2.2579	1.17%
2014-01-20	0	5.130	5.120	5.130	5.110	5.250	24,802,918	127,695,566	5.1484	2.223	2.219	2.223	2.214	2.275	57,234,044	2.2311	-1.35%
2014-01-17	0	5.200	5.200	5.220	5.130	5.260	26,087,257	135,840,886	5.2072	2.253	2.253	2.262	2.223	2.279	60,197,724	2.2566	-0.38%
2014-01-16	0	5.220	5.220	5.230	5.160	5.260	31,412,607	163,362,812	5.2005	2.262	2.262	2.266	2.236	2.279	72,486,250	2.2537	-0.19%
2014-01-15	0	5.230	5.220	5.240	5.180	5.280	16,648,913	86,926,313	5.2211	2.266	2.262	2.271	2.245	2.288	38,418,246	2.2626	0.58%
2014-01-14	0	5.200	5.190	5.200	5.130	5.220	19,459,121	100,837,489	5.1820	2.253	2.249	2.253	2.223	2.262	44,902,950	2.2457	0.00%
2014-01-13	0	5.200	5.200	5.210	5.150	5.270	19,868,184	103,480,229	5.2083	2.253	2.253	2.258	2.232	2.284	45,846,884	2.2571	0.39%
2014-01-10	0	5.180	5.180	5.190	5.110	5.200	25,640,366	132,514,663	5.1682	2.245	2.245	2.249	2.214	2.253	59,166,499	2.2397	0.58%
2014-01-09	0	5.150	5.140	5.150	5.100	5.230	23,906,658	123,225,978	5.1545	2.232	2.227	2.232	2.210	2.266	55,165,876	2.2337	-1.15%
2014-01-08	0	5.210	5.210	5.220	5.100	5.260	36,311,359	188,167,333	5.1821	2.258	2.258	2.262	2.210	2.279	83,790,379	2.2457	1.56%
2014-01-07	0	5.130	5.110	5.130	5.100	5.160	20,522,103	105,248,848	5.1286	2.223	2.214	2.223	2.210	2.236	47,355,837	2.2225	-0.19%
2014-01-06	0	5.140	5.140	5.150	5.130	5.250	28,321,814	146,019,220	5.1557	2.227	2.227	2.232	2.223	2.275	65,354,082	2.2343	-2.28%
2014-01-03	0	5.260	5.250	5.260	5.210	5.340	42,384,040	223,029,461	5.2621	2.279	2.275	2.279	2.258	2.314	97,803,411	2.2804	-2.77%
2014-01-02	0	5.410	5.400	5.410	5.390	5.500	12,665,180	68,590,682	5.4157	2.344	2.340	2.344	2.336	2.383	29,225,572	2.3469	-1.10%
2013-12-31	0	5.470	5.460	5.480	5.380	5.490	12,217,720	66,703,833	5.4596	2.370	2.366	2.375	2.331	2.379	28,193,034	2.3660	1.30%
2013-12-30	0	5.400	5.390	5.400	5.370	5.520	20,057,231	108,550,026	5.4120	2.340	2.336	2.340	2.327	2.392	46,283,120	2.3453	-1.28%
2013-12-27	0	5.470	5.460	5.470	5.390	5.480	10,014,130	54,494,887	5.4418	2.370	2.366	2.370	2.336	2.375	23,108,134	2.3583	0.55%
2013-12-24	0	5.440	5.430	5.460	5.340	5.460	10,352,974	56,166,391	5.4251	2.357	2.353	2.366	2.314	2.366	23,890,034	2.3510	1.87%
2013-12-23	0	5.340	5.340	5.350	5.310	5.400	14,363,952	76,826,370	5.3486	2.314	2.314	2.318	2.301	2.340	33,145,578	2.3178	-0.19%
2013-12-20	0	5.350	5.340	5.350	5.310	5.400	32,632,750	174,462,223	5.3462	2.318	2.314	2.318	2.301	2.340	75,301,795	2.3168	-0.56%
2013-12-19	0	5.380	5.380	5.390	5.350	5.550	24,056,621	130,397,419	5.4204	2.331	2.331	2.336	2.318	2.405	55,511,924	2.3490	-2.18%
2013-12-18	0	5.500	5.480	5.500	5.400	5.520	12,862,107	70,608,692	5.4897	2.383	2.375	2.383	2.340	2.392	29,679,991	2.3790	1.29%
2013-12-17	0	5.430	5.410	5.430	5.400	5.520	17,803,177	97,039,330	5.4507	2.353	2.344	2.353	2.340	2.392	41,081,771	2.3621	-0.55%
2013-12-16	0	5.460	5.460	5.470	5.410	5.510	14,455,983	78,879,694	5.4565	2.366	2.366	2.370	2.344	2.388	33,357,944	2.3646	-1.09%
2013-12-13	0	5.520	5.500	5.520	5.370	5.530	23,171,653	126,818,233	5.4730	2.392	2.383	2.392	2.327	2.396	53,469,813	2.3718	1.10%
2013-12-12	0	5.460	5.460	5.470	5.450	5.550	19,714,411	108,123,811	5.4845	2.366	2.366	2.370	2.362	2.405	45,492,045	2.3768	-1.27%
2013-12-11	0	5.530	5.520	5.540	5.500	5.640	26,267,588	145,602,608	5.5431	2.396	2.392	2.401	2.383	2.444	60,613,847	2.4021	-2.12%
2013-12-10	0	5.650	5.640	5.650	5.600	5.650	9,612,993	54,158,480	5.6339	2.448	2.444	2.448	2.427	2.448	22,182,489	2.4415	0.00%
2013-12-09	0	5.650	5.630	5.650	5.630	5.680	21,422,035	121,101,252	5.6531	2.448	2.440	2.448	2.440	2.461	49,432,477	2.4498	0.71%
2013-12-06	0	5.610	5.600	5.620	5.560	5.660	28,845,035	161,808,047	5.6096	2.431	2.427	2.435	2.409	2.453	66,561,442	2.4310	-0.53%
2013-12-05	0	5.640	5.620	5.640	5.580	5.650	14,955,298	83,954,842	5.6137	2.444	2.435	2.444	2.418	2.448	34,510,140	2.4328	0.18%
2013-12-04	0	5.630	5.630	5.640	5.590	5.710	25,572,937	144,528,346	5.6516	2.440	2.440	2.444	2.422	2.474	59,010,903	2.4492	-1.40%
2013-12-03	0	5.710	5.700	5.720	5.680	5.760	17,152,718	97,878,366	5.7063	2.474	2.470	2.479	2.461	2.496	39,580,803	2.4729	-1.21%
2013-12-02	0	5.780	5.780	5.790	5.750	5.880	28,318,537	164,146,521	5.7964	2.505	2.505	2.509	2.492	2.548	65,346,520	2.5119	-0.17%
2013-11-29	0	5.790	5.770	5.790	5.740	5.810	17,204,318	99,529,426	5.7851	2.509	2.500	2.509	2.487	2.518	39,699,873	2.5070	0.70%
2013-11-28	0	5.750	5.740	5.750	5.730	5.850	18,856,373	109,356,599	5.7995	2.492	2.487	2.492	2.483	2.535	43,512,077	2.5132	0.17%
2013-11-27	0	5.740	5.720	5.740	5.680	5.760	15,240,582	87,319,764	5.7294	2.487	2.479	2.487	2.461	2.496	35,168,448	2.4829	0.70%
2013-11-26	0	5.700	5.690	5.720	5.680	5.750	21,841,650	124,781,497	5.7130	2.470	2.466	2.479	2.461	2.492	50,400,761	2.4758	-0.70%
2013-11-25	0	5.740	5.740	5.750	5.720	5.780	16,720,620	96,063,115	5.7452	2.487	2.487	2.492	2.479	2.505	38,583,714	2.4897	0.17%
2013-11-22	0	5.730	5.720	5.730	5.690	5.800	23,824,024	136,886,425	5.7457	2.483	2.479	2.483	2.466	2.513	54,975,194	2.4900	0.70%
2013-11-21	0	5.690	5.680	5.700	5.630	5.800	26,696,329	151,766,023	5.6849	2.466	2.461	2.470	2.440	2.513	61,603,190	2.4636	-1.90%
2013-11-20	0	5.800	5.790	5.800	5.750	5.850	31,509,047	182,781,121	5.8009	2.513	2.509	2.513	2.492	2.535	72,708,791	2.5139	0.87%
2013-11-19	0	5.750	5.750	5.770	5.730	5.900	44,105,211	256,328,204	5.8117	2.492	2.492	2.500	2.483	2.557	101,775,104	2.5186	-0.86%
2013-11-18	0	5.800	5.790	5.800	5.610	5.820	81,896,494	470,428,605	5.7442	2.513	2.509	2.513	2.431	2.522	188,980,486	2.4893	5.45%
2013-11-15	0	5.500	5.490	5.500	5.370	5.530	34,781,188	190,906,286	5.4888	2.383	2.379	2.383	2.327	2.396	80,259,429	2.3786	3.00%
2013-11-14	0	5.340	5.320	5.330	5.310	5.380	19,654,173	105,074,495	5.3462	2.314	2.305	2.310	2.301	2.331	45,353,043	2.3168	0.38%
2013-11-13	0	5.320	5.310	5.320	5.310	5.470	47,423,670	254,340,847	5.3632	2.305	2.301	2.305	2.301	2.370	109,432,624	2.3242	-3.80%
2013-11-12	0	5.530	5.530	5.540	5.500	5.590	16,173,315	89,612,368	5.5408	2.396	2.396	2.401	2.383	2.422	37,320,779	2.4011	-0.54%
2013-11-11	0	5.560	5.550	5.560	5.430	5.600	24,961,168	137,686,999	5.5160	2.409	2.405	2.409	2.353	2.427	57,599,214	2.3904	2.02%
2013-11-08	0	5.450	5.450	5.470	5.430	5.500	23,422,095	127,902,628	5.4608	2.362	2.362	2.370	2.353	2.383	54,047,722	2.3665	-0.37%
2013-11-07	0	5.470	5.450	5.470	5.430	5.550	31,934,762	174,791,963	5.4734	2.370	2.362	2.370	2.353	2.405	73,691,150	2.3720	-1.80%
2013-11-06	0	5.570	5.560	5.570	5.510	5.610	17,317,345	96,332,980	5.5628	2.414	2.409	2.414	2.388	2.431	39,960,688	2.4107	0.00%
2013-11-05	0	5.570	5.570	5.580	5.540	5.720	34,279,756	191,161,709	5.5765	2.414	2.414	2.418	2.401	2.479	79,102,348	2.4166	-1.94%
2013-11-04	0	5.680	5.670	5.680	5.660	5.740	10,372,520	59,143,304	5.7019	2.461	2.457	2.461	2.453	2.487	23,935,138	2.4710	0.00%
2013-11-01	0	5.680	5.670	5.680	5.630	5.720	14,856,119	84,328,194	5.6763	2.461	2.457	2.461	2.440	2.479	34,281,279	2.4599	0.18%
2013-10-31	0	5.670	5.670	5.680	5.570	5.710	37,472,295	211,297,019	5.6388	2.457	2.457	2.461	2.414	2.474	86,469,300	2.4436	-1.05%
2013-10-30	0	5.730	5.710	5.730	5.570	5.730	32,991,140	186,858,025	5.6639	2.483	2.474	2.483	2.414	2.483	76,128,798	2.4545	2.87%
2013-10-29	0	5.570	5.560	5.580	5.500	5.610	22,932,033	127,609,090	5.5647	2.414	2.409	2.418	2.383	2.431	52,916,878	2.4115	1.83%
2013-10-28	0	5.470	5.470	5.490	5.420	5.490	27,111,937	147,859,166	5.4537	2.370	2.370	2.379	2.349	2.379	62,562,227	2.3634	0.18%
2013-10-25	0	5.460	5.440	5.460	5.440	5.530	31,058,711	169,919,919	5.4709	2.366	2.357	2.366	2.357	2.396	71,669,616	2.3709	-1.80%
2013-10-24	0	5.560	5.550	5.560	5.440	5.570	53,318,327	294,715,308	5.5275	2.409	2.405	2.409	2.357	2.414	123,034,856	2.3954	-0.71%
2013-10-23	0	5.600	5.590	5.600	5.570	5.760	23,848,759	134,606,962	5.6442	2.427	2.422	2.427	2.414	2.496	55,032,271	2.4460	-1.93%
2013-10-22	0	5.710	5.700	5.710	5.670	5.740	14,576,106	83,101,280	5.7012	2.474	2.470	2.474	2.457	2.487	33,635,135	2.4707	-0.52%
2013-10-21	0	5.740	5.730	5.760	5.710	5.770	9,416,211	54,056,748	5.7408	2.487	2.483	2.496	2.474	2.500	21,728,404	2.4878	0.17%
2013-10-18	0	5.730	5.700	5.730	5.690	5.740	12,262,109	70,045,953	5.7124	2.483	2.470	2.483	2.466	2.487	28,295,464	2.4755	0.70%
2013-10-17	0	5.690	5.680	5.690	5.680	5.840	17,473,484	99,908,312	5.7177	2.466	2.461	2.466	2.461	2.531	40,320,987	2.4778	-1.39%
2013-10-16	0	5.770	5.770	5.780	5.710	5.790	15,856,181	91,272,381	5.7563	2.500	2.500	2.505	2.474	2.509	36,588,975	2.4945	-0.52%
2013-10-15	0	5.800	5.790	5.800	5.770	5.810	17,918,232	103,756,066	5.7905	2.513	2.509	2.513	2.500	2.518	41,347,267	2.5094	0.69%
2013-10-11	0	5.760	5.760	5.770	5.710	5.820	27,323,949	157,359,140	5.7590	2.496	2.496	2.500	2.474	2.522	63,051,456	2.4957	1.05%
2013-10-10	0	5.700	5.680	5.700	5.610	5.790	20,649,054	117,188,878	5.6753	2.470	2.461	2.470	2.431	2.509	47,648,783	2.4594	-0.87%
2013-10-09	0	5.750	5.730	5.760	5.720	5.780	13,780,392	79,195,972	5.7470	2.492	2.483	2.496	2.479	2.505	31,798,983	2.4905	-0.69%
2013-10-08	0	5.790	5.770	5.790	5.630	5.790	19,589,854	112,545,355	5.7451	2.509	2.500	2.509	2.440	2.509	45,204,623	2.4897	1.76%
2013-10-07	0	5.690	5.680	5.690	5.630	5.840	23,694,861	134,524,548	5.6774	2.466	2.461	2.466	2.440	2.531	54,677,144	2.4603	-2.07%
2013-10-04	0	5.810	5.800	5.820	5.700	5.820	15,872,297	91,585,384	5.7701	2.518	2.513	2.522	2.470	2.522	36,626,164	2.5005	0.52%
2013-10-03	0	5.780	5.770	5.790	5.720	5.800	11,279,562	65,092,445	5.7708	2.505	2.500	2.509	2.479	2.513	26,028,185	2.5008	1.40%
2013-10-02	0	5.700	5.690	5.700	5.690	5.800	16,833,994	96,493,233	5.7320	2.470	2.466	2.470	2.466	2.513	38,845,330	2.4840	0.00%
2013-09-30	0	5.700	5.700	5.710	5.690	5.800	26,590,478	151,939,823	5.7141	2.470	2.470	2.474	2.466	2.513	61,358,933	2.4762	-2.23%
2013-09-27	0	5.830	5.810	5.830	5.780	5.930	28,941,172	168,621,162	5.8263	2.526	2.518	2.526	2.505	2.570	66,783,283	2.5249	-0.17%
2013-09-26	0	5.840	5.830	5.850	5.740	5.900	31,817,191	184,662,316	5.8039	2.531	2.526	2.535	2.487	2.557	73,419,849	2.5152	-0.34%
2013-09-25	0	5.860	5.840	5.870	5.820	5.990	29,494,772	173,157,179	5.8708	2.539	2.531	2.544	2.522	2.596	68,060,745	2.5442	-0.34%
2013-09-24	0	5.880	5.870	5.890	5.780	5.940	28,409,607	166,750,080	5.8695	2.548	2.544	2.552	2.505	2.574	65,556,669	2.5436	-0.68%
2013-09-23	0	5.920	5.910	5.930	5.880	6.000	18,088,304	107,235,161	5.9284	2.565	2.561	2.570	2.548	2.600	41,739,717	2.5691	-1.00%
2013-09-19	0	5.980	5.970	5.990	5.960	6.040	37,497,694	224,560,314	5.9886	2.591	2.587	2.596	2.583	2.617	86,527,910	2.5952	1.36%
2013-09-18	0	5.900	5.890	5.900	5.850	5.930	17,144,481	101,053,158	5.8942	2.557	2.552	2.557	2.535	2.570	39,561,796	2.5543	0.51%
2013-09-17	0	5.870	5.860	5.880	5.840	5.940	26,779,086	157,634,595	5.8865	2.544	2.539	2.548	2.531	2.574	61,794,156	2.5510	-0.34%
2013-09-16	0	5.890	5.890	5.900	5.870	5.970	28,403,941	167,660,681	5.9027	2.552	2.552	2.557	2.544	2.587	65,543,594	2.5580	1.20%
2013-09-13	0	5.820	5.820	5.830	5.790	5.920	27,695,758	161,646,473	5.8365	2.522	2.522	2.526	2.509	2.565	63,909,425	2.5293	-1.02%
2013-09-12	0	5.880	5.880	5.890	5.820	6.000	46,784,450	275,936,825	5.8980	2.548	2.548	2.552	2.522	2.600	107,957,590	2.5560	1.20%
2013-09-11	0	5.810	5.790	5.810	5.770	5.900	34,099,186	198,479,691	5.8207	2.518	2.509	2.518	2.500	2.557	78,685,673	2.5224	-0.34%
2013-09-10	0	5.830	5.830	5.840	5.760	5.890	74,908,709	437,656,064	5.8425	2.526	2.526	2.531	2.496	2.552	172,855,803	2.5319	1.57%
2013-09-09	0	5.740	5.730	5.740	5.530	5.770	70,764,156	404,248,519	5.7126	2.487	2.483	2.487	2.396	2.500	163,292,028	2.4756	4.55%
2013-09-06	0	5.490	5.490	5.520	5.460	5.530	23,686,402	130,547,183	5.5115	2.379	2.379	2.392	2.366	2.396	54,657,624	2.3885	-0.36%
2013-09-05	0	5.510	5.510	5.520	5.450	5.530	38,559,877	211,950,739	5.4967	2.388	2.388	2.392	2.362	2.396	88,978,953	2.3820	1.85%
2013-09-04	0	5.410	5.400	5.410	5.310	5.440	23,401,170	126,245,650	5.3948	2.344	2.340	2.344	2.301	2.357	53,999,436	2.3379	0.19%
2013-09-03	0	5.400	5.390	5.400	5.280	5.430	33,392,027	179,525,936	5.3763	2.340	2.336	2.340	2.288	2.353	77,053,866	2.3299	1.89%
2013-09-02	0	5.300	5.290	5.300	5.190	5.300	27,351,644	144,036,562	5.2661	2.297	2.292	2.297	2.249	2.297	63,115,363	2.2821	3.52%
2013-08-30	0	5.120	5.100	5.110	5.050	5.150	17,387,725	88,765,990	5.1051	2.219	2.210	2.214	2.188	2.232	40,123,094	2.2123	-0.58%
2013-08-29	0	5.150	5.150	5.160	5.120	5.190	11,186,614	57,660,360	5.1544	2.232	2.232	2.236	2.219	2.249	25,813,703	2.2337	0.59%
2013-08-28	0	5.120	5.110	5.120	5.080	5.200	24,116,293	123,835,640	5.1349	2.219	2.214	2.219	2.201	2.253	55,649,620	2.2253	-2.29%
2013-08-27	0	5.240	5.230	5.240	5.180	5.270	15,133,533	79,121,473	5.2282	2.271	2.266	2.271	2.245	2.284	34,921,427	2.2657	-0.76%
2013-08-26	0	5.280	5.280	5.290	5.220	5.320	19,597,491	103,562,705	5.2845	2.288	2.288	2.292	2.262	2.305	45,222,246	2.2901	0.96%
2013-08-23	0	5.230	5.220	5.230	5.160	5.330	23,865,990	125,295,270	5.2500	2.266	2.262	2.266	2.236	2.310	55,072,033	2.2751	-0.76%
2013-08-22	0	5.270	5.260	5.280	5.120	5.290	32,525,380	169,615,998	5.2149	2.284	2.279	2.288	2.219	2.292	75,054,033	2.2599	0.19%
2013-08-21	0	5.260	5.250	5.260	5.170	5.260	23,048,640	120,102,137	5.2108	2.279	2.275	2.279	2.240	2.279	53,185,954	2.2582	0.00%
2013-08-20	0	5.260	5.230	5.250	5.210	5.410	33,555,825	177,956,008	5.3033	2.279	2.266	2.275	2.258	2.344	77,431,839	2.2982	-2.95%
2013-08-19	0	5.420	5.420	5.430	5.370	5.470	17,207,413	93,239,411	5.4186	2.349	2.349	2.353	2.327	2.370	39,707,015	2.3482	-0.55%
2013-08-16	0	5.450	5.460	5.470	5.310	5.550	39,379,217	214,224,841	5.4400	2.362	2.366	2.370	2.301	2.405	90,869,624	2.3575	0.93%
2013-08-15	0	5.400	5.400	5.410	5.380	5.490	37,522,587	204,206,406	5.4422	2.340	2.340	2.344	2.331	2.379	86,585,352	2.3584	0.00%
2013-08-13	0	5.400	5.390	5.400	5.200	5.430	54,490,621	291,376,940	5.3473	2.340	2.336	2.340	2.253	2.353	125,739,987	2.3173	3.65%
2013-08-12	0	5.210	5.210	5.220	5.000	5.250	34,213,744	177,202,163	5.1793	2.258	2.258	2.262	2.167	2.275	78,950,022	2.2445	2.96%
2013-08-09	0	5.060	5.050	5.070	5.020	5.080	15,784,703	79,726,808	5.0509	2.193	2.188	2.197	2.175	2.201	36,424,036	2.1889	0.80%
2013-08-08	0	5.020	5.010	5.020	4.960	5.060	27,178,906	135,926,582	5.0012	2.175	2.171	2.175	2.149	2.193	62,716,761	2.1673	0.20%
2013-08-07	0	5.010	4.990	5.010	4.990	5.080	21,754,337	109,377,632	5.0279	2.171	2.162	2.171	2.162	2.201	50,199,282	2.1789	-1.38%
2013-08-06	0	5.080	5.070	5.080	5.010	5.100	20,234,962	102,326,318	5.0569	2.201	2.197	2.201	2.171	2.210	46,693,244	2.1915	-0.97%
2013-08-05	0	5.130	5.120	5.130	5.100	5.160	17,889,346	91,794,321	5.1312	2.223	2.219	2.223	2.210	2.236	41,280,611	2.2237	0.79%
2013-08-02	0	5.090	5.080	5.090	5.060	5.130	13,760,241	70,037,180	5.0898	2.206	2.201	2.206	2.193	2.223	31,752,483	2.2057	0.39%
2013-08-01	0	5.070	5.060	5.070	5.030	5.120	18,506,922	93,785,385	5.0676	2.197	2.193	2.197	2.180	2.219	42,705,700	2.1961	0.40%
2013-07-31	0	5.050	5.040	5.050	5.020	5.090	24,934,304	126,008,186	5.0536	2.188	2.184	2.188	2.175	2.206	57,537,224	2.1900	0.00%
2013-07-30	0	5.050	5.060	5.070	5.010	5.110	27,438,867	138,695,377	5.0547	2.188	2.193	2.197	2.171	2.214	63,316,635	2.1905	0.20%
2013-07-29	0	5.040	5.040	5.050	5.010	5.110	28,397,194	143,033,444	5.0369	2.184	2.184	2.188	2.171	2.214	65,528,025	2.1828	-1.75%
2013-07-26	0	5.130	5.120	5.130	5.070	5.160	17,879,286	91,355,733	5.1096	2.223	2.219	2.223	2.197	2.236	41,257,397	2.2143	0.39%
2013-07-25	0	5.110	5.100	5.130	5.070	5.150	16,509,564	84,309,362	5.1067	2.214	2.210	2.223	2.197	2.232	38,096,691	2.2130	-0.39%
2013-07-24	0	5.130	5.120	5.130	5.070	5.160	16,358,041	83,570,764	5.1088	2.223	2.219	2.223	2.197	2.236	37,747,044	2.2140	-0.39%
2013-07-23	0	5.150	5.140	5.150	4.970	5.200	51,189,851	262,282,836	5.1237	2.232	2.227	2.232	2.154	2.253	118,123,285	2.2204	4.46%
2013-07-22	0	4.930	4.910	4.930	4.880	4.980	16,898,024	83,175,419	4.9222	2.136	2.128	2.136	2.115	2.158	38,993,083	2.1331	-0.20%
2013-07-19	0	4.940	4.920	4.940	4.910	4.980	22,367,713	110,475,382	4.9391	2.141	2.132	2.141	2.128	2.158	51,614,679	2.1404	-0.80%
2013-07-18	0	4.980	4.960	4.980	4.940	5.010	17,926,081	89,103,569	4.9706	2.158	2.149	2.158	2.141	2.171	41,365,379	2.1541	0.20%
2013-07-17	0	4.970	4.960	4.970	4.950	5.050	23,381,604	116,510,852	4.9830	2.154	2.149	2.154	2.145	2.188	53,954,286	2.1594	-0.60%
2013-07-16	0	5.000	4.980	4.990	4.930	5.030	18,182,891	90,824,487	4.9951	2.167	2.158	2.162	2.136	2.180	41,957,982	2.1647	0.20%
2013-07-15	0	4.990	4.980	4.990	4.980	5.100	20,531,105	103,018,456	5.0177	2.162	2.158	2.162	2.158	2.210	47,376,609	2.1745	-0.20%
2013-07-12	0	5.000	4.990	5.010	4.980	5.110	27,205,066	136,666,187	5.0236	2.167	2.162	2.171	2.158	2.214	62,777,127	2.1770	-1.57%
2013-07-11	0	5.080	5.070	5.080	4.970	5.150	39,564,474	200,680,110	5.0722	2.201	2.197	2.201	2.154	2.232	91,297,114	2.1981	3.67%
2013-07-10	0	4.900	4.870	4.910	4.810	4.930	32,356,856	157,892,923	4.8797	2.123	2.110	2.128	2.084	2.136	74,665,155	2.1147	2.30%
2013-07-09	0	4.790	4.800	4.810	4.770	4.860	24,266,303	116,404,928	4.7970	2.076	2.080	2.084	2.067	2.106	55,995,776	2.0788	-0.42%
2013-07-08	0	4.810	4.800	4.810	4.710	4.850	37,335,801	178,905,314	4.7918	2.084	2.080	2.084	2.041	2.102	86,154,333	2.0766	-1.84%
2013-07-05	0	4.900	4.900	4.910	4.870	4.930	27,889,878	136,591,890	4.8975	2.123	2.123	2.128	2.110	2.136	64,357,367	2.1224	2.30%
2013-07-04	0	4.790	4.780	4.790	4.760	4.860	25,077,446	120,623,444	4.8100	2.076	2.071	2.076	2.063	2.106	57,867,531	2.0845	1.05%
2013-07-03	0	4.740	4.740	4.750	4.710	4.870	56,760,592	270,574,901	4.7669	2.054	2.054	2.058	2.041	2.110	130,978,065	2.0658	-3.07%
2013-07-02	0	4.890	4.880	4.890	4.850	5.020	51,381,348	251,900,844	4.9026	2.119	2.115	2.119	2.102	2.175	118,565,175	2.1246	-2.20%
2013-06-28	0	5.000	4.990	5.000	4.850	5.020	54,714,741	270,922,792	4.9516	2.167	2.162	2.167	2.102	2.175	126,257,155	2.1458	2.92%
2013-06-27	0	5.160	5.160	5.170	5.150	5.330	52,397,678	274,345,209	5.2358	2.105	2.105	2.109	2.101	2.175	128,417,956	2.1363	-1.34%
2013-06-26	0	5.230	5.220	5.230	5.120	5.250	80,915,644	419,772,951	5.1878	2.134	2.130	2.134	2.089	2.142	198,310,726	2.1167	3.16%
2013-06-25	0	5.070	5.060	5.070	4.960	5.160	58,429,596	295,184,577	5.0520	2.069	2.065	2.069	2.024	2.105	143,201,179	2.0613	0.20%
2013-06-24	0	5.060	5.050	5.060	5.040	5.160	46,820,240	238,266,424	5.0890	2.065	2.061	2.065	2.056	2.105	114,748,587	2.0764	-3.07%
2013-06-21	0	5.220	5.190	5.200	5.060	5.290	92,212,670	479,028,368	5.1948	2.130	2.118	2.122	2.065	2.158	225,997,850	2.1196	-1.88%
2013-06-20	0	5.320	5.310	5.320	5.300	5.410	41,928,555	223,234,767	5.3242	2.171	2.167	2.171	2.163	2.207	102,759,884	2.1724	-2.92%
2013-06-19	0	5.480	5.460	5.470	5.430	5.590	40,696,868	222,601,555	5.4697	2.236	2.228	2.232	2.216	2.281	99,741,225	2.2318	-1.79%
2013-06-18	0	5.580	5.570	5.580	5.480	5.600	28,484,977	157,495,852	5.5291	2.277	2.273	2.277	2.236	2.285	69,811,920	2.2560	0.00%
2013-06-17	0	5.580	5.560	5.580	5.500	5.610	16,759,226	93,299,381	5.5670	2.277	2.269	2.277	2.244	2.289	41,074,063	2.2715	1.09%
2013-06-14	0	5.520	5.500	5.530	5.500	5.600	25,499,562	141,254,695	5.5395	2.252	2.244	2.256	2.244	2.285	62,495,167	2.2602	-0.36%
2013-06-13	0	5.540	5.530	5.550	5.460	5.590	42,179,329	232,089,500	5.5024	2.260	2.256	2.265	2.228	2.281	103,374,489	2.2451	-1.77%
2013-06-11	0	5.640	5.620	5.640	5.580	5.720	37,521,523	211,862,449	5.6464	2.301	2.293	2.301	2.277	2.334	91,958,985	2.3039	-1.74%
2013-06-10	0	5.740	5.730	5.740	5.690	5.820	23,100,771	132,953,767	5.7554	2.342	2.338	2.342	2.322	2.375	56,616,131	2.3483	-0.86%
2013-06-07	0	5.790	5.780	5.790	5.750	5.890	20,932,866	121,202,758	5.7901	2.362	2.358	2.362	2.346	2.403	51,302,958	2.3625	-0.86%
2013-06-06	0	5.840	5.820	5.830	5.800	5.890	17,769,202	103,493,028	5.8243	2.383	2.375	2.379	2.367	2.403	43,549,346	2.3765	-0.85%
2013-06-05	0	5.890	5.890	5.900	5.800	5.920	16,964,575	99,332,421	5.8553	2.403	2.403	2.407	2.367	2.416	41,577,339	2.3891	-0.17%
2013-06-04	0	5.900	5.890	5.900	5.860	5.930	13,024,325	76,781,985	5.8953	2.407	2.403	2.407	2.391	2.420	31,920,445	2.4054	0.00%
2013-06-03	0	5.900	5.880	5.900	5.860	6.010	26,069,332	154,176,493	5.9141	2.407	2.399	2.407	2.391	2.452	63,891,578	2.4131	-0.84%
2013-05-31	0	5.950	5.930	5.940	5.900	6.000	30,977,598	184,145,420	5.9445	2.428	2.420	2.424	2.407	2.448	75,920,918	2.4255	-1.00%
2013-05-30	0	6.010	6.000	6.010	5.920	6.060	26,327,811	157,545,662	5.9840	2.452	2.448	2.452	2.416	2.473	64,525,067	2.4416	-0.33%
2013-05-29	0	6.030	6.010	6.030	5.990	6.060	20,142,688	121,183,542	6.0163	2.460	2.452	2.460	2.444	2.473	49,366,363	2.4548	-1.15%
2013-05-28	0	6.100	6.100	6.110	5.990	6.130	19,651,910	119,401,806	6.0758	2.489	2.489	2.493	2.444	2.501	48,163,549	2.4791	1.16%
2013-05-27	0	6.030	6.010	6.030	5.950	6.060	11,017,073	66,252,410	6.0136	2.460	2.452	2.460	2.428	2.473	27,001,006	2.4537	0.17%
2013-05-24	0	6.020	6.010	6.030	5.940	6.100	21,511,059	129,733,008	6.0310	2.456	2.452	2.460	2.424	2.489	52,720,012	2.4608	-0.17%
2013-05-23	0	6.030	6.020	6.030	6.000	6.150	33,000,912	199,493,002	6.0451	2.460	2.456	2.460	2.448	2.509	80,879,722	2.4665	-2.74%
2013-05-22	0	6.200	6.180	6.200	6.120	6.270	13,583,660	84,149,176	6.1949	2.530	2.522	2.530	2.497	2.558	33,291,281	2.5277	0.49%
2013-05-21	0	6.170	6.170	6.180	6.150	6.200	15,697,076	96,893,844	6.1727	2.518	2.518	2.522	2.509	2.530	38,470,911	2.5186	-0.80%
2013-05-20	0	6.220	6.220	6.240	6.200	6.280	23,909,496	149,155,105	6.2383	2.538	2.538	2.546	2.530	2.562	58,598,181	2.5454	0.97%
2013-05-16	0	6.160	6.160	6.170	6.130	6.200	18,819,408	116,041,500	6.1661	2.513	2.513	2.518	2.501	2.530	46,123,225	2.5159	-0.32%
2013-05-15	0	6.180	6.170	6.180	6.160	6.240	22,535,539	139,698,177	6.1990	2.522	2.518	2.522	2.513	2.546	55,230,841	2.5294	0.00%
2013-05-14	0	6.180	6.170	6.180	6.120	6.260	16,797,253	103,513,366	6.1625	2.522	2.518	2.522	2.497	2.554	41,167,261	2.5145	0.16%
2013-05-13	0	6.170	6.150	6.180	6.130	6.210	18,566,343	114,551,188	6.1698	2.518	2.509	2.522	2.501	2.534	45,503,005	2.5174	-1.44%
2013-05-10	0	6.260	6.260	6.270	6.210	6.280	26,658,224	166,583,442	6.2489	2.554	2.554	2.558	2.534	2.562	65,334,854	2.5497	0.48%
2013-05-09	0	6.230	6.230	6.240	6.180	6.290	25,215,667	156,690,797	6.2140	2.542	2.542	2.546	2.522	2.566	61,799,388	2.5355	-0.32%
2013-05-08	0	6.250	6.240	6.250	6.200	6.250	32,848,382	204,752,265	6.2333	2.550	2.546	2.550	2.530	2.550	80,505,897	2.5433	0.81%
2013-05-07	0	6.200	6.190	6.210	6.050	6.220	30,483,740	187,825,820	6.1615	2.530	2.526	2.534	2.469	2.538	74,710,554	2.5140	1.31%
2013-05-06	0	6.120	6.120	6.130	6.100	6.190	20,770,206	127,207,925	6.1245	2.497	2.497	2.501	2.489	2.526	50,904,305	2.4990	0.99%
2013-05-03	0	6.060	6.050	6.060	6.040	6.170	27,276,361	166,108,458	6.0898	2.473	2.469	2.473	2.464	2.518	66,849,804	2.4848	-0.49%
2013-05-02	0	6.090	6.090	6.100	6.020	6.110	24,459,067	148,642,631	6.0772	2.485	2.485	2.489	2.456	2.493	59,945,087	2.4796	-1.30%
2013-04-30	0	6.170	6.160	6.170	6.120	6.220	33,392,192	206,131,059	6.1730	2.518	2.513	2.518	2.497	2.538	81,838,684	2.5187	1.15%
2013-04-29	0	6.100	6.090	6.100	6.010	6.140	25,075,579	152,125,863	6.0667	2.489	2.485	2.489	2.452	2.505	61,456,055	2.4754	0.33%
2013-04-26	0	6.080	6.080	6.090	6.070	6.150	46,237,318	282,052,978	6.1001	2.481	2.481	2.485	2.477	2.509	113,319,942	2.4890	0.83%
2013-04-25	0	6.030	6.030	6.050	5.910	6.050	50,795,597	304,633,204	5.9972	2.460	2.460	2.469	2.411	2.469	124,491,523	2.4470	2.03%
2013-04-24	0	5.910	5.900	5.920	5.810	5.920	28,605,853	168,133,029	5.8776	2.411	2.407	2.416	2.371	2.416	70,108,167	2.3982	2.43%
2013-04-23	0	5.770	5.750	5.770	5.730	5.830	23,765,647	136,935,151	5.7619	2.354	2.346	2.354	2.338	2.379	58,245,631	2.3510	-1.03%
2013-04-22	0	5.830	5.830	5.840	5.800	5.890	22,017,209	128,554,916	5.8388	2.379	2.379	2.383	2.367	2.403	53,960,501	2.3824	-0.85%
2013-04-19	0	5.880	5.870	5.880	5.720	5.900	27,776,507	162,160,599	5.8380	2.399	2.395	2.399	2.334	2.407	68,075,579	2.3821	2.80%
2013-04-18	0	5.720	5.710	5.720	5.650	5.790	16,904,611	96,827,985	5.7279	2.334	2.330	2.334	2.305	2.362	41,430,378	2.3371	-0.17%
2013-04-17	0	5.730	5.720	5.750	5.710	5.830	30,318,985	174,284,775	5.7484	2.338	2.334	2.346	2.330	2.379	74,306,767	2.3455	-1.21%
2013-04-16	0	5.800	5.780	5.800	5.670	5.850	24,519,975	141,591,819	5.7745	2.367	2.358	2.367	2.313	2.387	60,094,363	2.3562	0.69%
2013-04-15	0	5.760	5.760	5.770	5.700	5.820	24,127,334	138,865,753	5.7555	2.350	2.350	2.354	2.326	2.375	59,132,065	2.3484	-1.20%
2013-04-12	0	5.830	5.820	5.840	5.800	5.900	15,292,342	89,110,622	5.8271	2.379	2.375	2.383	2.367	2.407	37,478,976	2.3776	-0.34%
2013-04-11	0	5.850	5.830	5.850	5.800	5.950	33,319,926	196,404,659	5.8945	2.387	2.379	2.387	2.367	2.428	81,661,572	2.4051	1.21%
2013-04-10	0	5.780	5.750	5.760	5.680	5.780	28,476,797	163,276,153	5.7337	2.358	2.346	2.350	2.318	2.358	69,791,872	2.3395	1.58%
2013-04-09	0	5.690	5.690	5.700	5.660	5.770	16,035,524	91,606,260	5.7127	2.322	2.322	2.326	2.309	2.354	39,300,391	2.3309	0.71%
2013-04-08	0	5.650	5.650	5.660	5.650	5.740	19,100,765	108,795,159	5.6959	2.305	2.305	2.309	2.305	2.342	46,812,784	2.3240	-0.70%
2013-04-05	0	5.690	5.670	5.690	5.650	5.870	34,122,714	194,440,612	5.6983	2.322	2.313	2.322	2.305	2.395	83,629,072	2.3250	-1.90%
2013-04-03	0	5.800	5.800	5.820	5.790	5.850	26,322,048	153,183,255	5.8196	2.367	2.367	2.375	2.362	2.387	64,510,943	2.3745	0.35%
2013-04-02	0	5.780	5.770	5.790	5.740	5.900	29,355,642	170,051,506	5.7928	2.358	2.354	2.362	2.342	2.407	71,945,775	2.3636	-0.52%
2013-03-28	0	5.810	5.810	5.830	5.740	6.030	93,854,745	545,565,964	5.8129	2.371	2.371	2.379	2.342	2.460	230,022,301	2.3718	-3.97%
2013-03-27	0	6.050	6.040	6.050	6.000	6.120	16,570,931	100,241,732	6.0493	2.469	2.464	2.469	2.448	2.497	40,612,584	2.4682	1.17%
2013-03-26	0	5.980	5.970	5.980	5.920	6.030	28,194,942	168,725,000	5.9842	2.440	2.436	2.440	2.416	2.460	69,101,093	2.4417	-0.50%
2013-03-25	0	6.010	6.010	6.020	5.920	6.030	29,261,155	175,260,879	5.9895	2.452	2.452	2.456	2.416	2.460	71,714,203	2.4439	2.04%
2013-03-22	0	5.890	5.880	5.890	5.830	5.920	19,301,993	113,421,773	5.8762	2.403	2.399	2.403	2.379	2.416	47,305,960	2.3976	-0.17%
2013-03-21	0	5.900	5.900	5.910	5.890	6.030	26,411,363	157,053,607	5.9464	2.407	2.407	2.411	2.403	2.460	64,729,839	2.4263	-0.67%
2013-03-20	0	5.940	5.940	5.950	5.730	5.950	35,391,532	208,214,887	5.8832	2.424	2.424	2.428	2.338	2.428	86,738,733	2.4005	3.30%
2013-03-19	0	5.750	5.740	5.750	5.730	5.890	28,664,008	166,314,400	5.8022	2.346	2.342	2.346	2.338	2.403	70,250,695	2.3674	-0.86%
2013-03-18	0	5.800	5.780	5.800	5.710	5.840	58,265,512	339,909,653	5.8338	2.367	2.358	2.367	2.330	2.383	142,799,037	2.3803	-2.19%
2013-03-15	0	5.930	5.910	5.980	5.820	6.000	148,639,683	880,215,495	5.9218	2.420	2.411	2.440	2.375	2.448	364,291,033	2.4162	1.19%
2013-03-14	0	5.860	5.850	5.860	5.750	5.910	50,297,831	293,028,681	5.8259	2.391	2.387	2.391	2.346	2.411	123,271,581	2.3771	0.86%
2013-03-13	0	5.810	5.790	5.810	5.780	5.950	47,440,115	276,910,802	5.8371	2.371	2.362	2.371	2.358	2.428	116,267,797	2.3817	-2.19%
2013-03-12	0	5.940	5.930	5.940	5.930	6.120	35,145,198	212,346,923	6.0420	2.424	2.420	2.424	2.420	2.497	86,135,009	2.4653	-1.66%
2013-03-11	0	6.040	6.030	6.050	6.010	6.110	25,002,491	151,164,340	6.0460	2.464	2.460	2.469	2.452	2.493	61,276,929	2.4669	-0.33%
2013-03-08	0	6.060	6.060	6.070	5.950	6.120	37,507,561	227,265,681	6.0592	2.473	2.473	2.477	2.428	2.497	91,924,766	2.4723	2.02%
2013-03-07	0	5.940	5.930	5.950	5.880	6.000	25,345,905	150,193,528	5.9258	2.424	2.420	2.428	2.399	2.448	62,118,579	2.4179	-0.17%
2013-03-06	0	5.950	5.940	5.950	5.930	6.020	32,781,962	195,713,637	5.9702	2.428	2.424	2.428	2.420	2.456	80,343,113	2.4360	0.85%
2013-03-05	0	5.900	5.890	5.910	5.840	5.940	40,548,050	239,062,964	5.8958	2.407	2.403	2.411	2.383	2.424	99,376,497	2.4056	1.03%
2013-03-04	0	5.840	5.840	5.850	5.810	6.040	53,435,082	313,862,856	5.8737	2.383	2.383	2.387	2.371	2.464	130,960,460	2.3966	-3.31%
2013-03-01	0	6.040	6.030	6.040	6.020	6.130	64,247,009	391,528,921	6.0941	2.464	2.460	2.464	2.456	2.501	157,458,687	2.4866	-1.63%
2013-02-28	0	6.140	6.140	6.160	5.990	6.170	103,716,480	634,285,825	6.1156	2.505	2.505	2.513	2.444	2.518	254,191,766	2.4953	3.54%
2013-02-27	0	5.930	5.930	5.950	5.870	6.010	29,952,460	177,601,427	5.9294	2.420	2.420	2.428	2.395	2.452	73,408,476	2.4194	-0.17%
2013-02-26	0	5.940	5.920	5.930	5.920	6.060	27,585,367	164,745,405	5.9722	2.424	2.416	2.420	2.416	2.473	67,607,126	2.4368	-1.82%
2013-02-25	0	6.050	6.040	6.050	5.990	6.100	18,666,149	113,019,665	6.0548	2.469	2.464	2.469	2.444	2.489	45,747,613	2.4705	0.83%
2013-02-22	0	6.000	5.990	6.000	5.980	6.090	29,095,520	175,371,005	6.0274	2.448	2.444	2.448	2.440	2.485	71,308,259	2.4593	-0.99%
2013-02-21	0	6.060	6.040	6.060	6.010	6.120	45,112,314	272,627,124	6.0433	2.473	2.464	2.473	2.452	2.497	110,562,746	2.4658	-2.42%
2013-02-20	0	6.210	6.180	6.210	6.110	6.220	25,492,986	157,269,115	6.1691	2.534	2.522	2.534	2.493	2.538	62,479,050	2.5171	1.14%
2013-02-19	0	6.140	6.130	6.140	6.110	6.280	23,770,160	146,772,560	6.1747	2.505	2.501	2.505	2.493	2.562	58,256,691	2.5194	-1.29%
2013-02-18	0	6.220	6.210	6.220	6.200	6.280	19,539,478	121,867,525	6.2370	2.538	2.534	2.538	2.530	2.562	47,887,996	2.5448	-0.96%
2013-02-15	0	6.280	6.270	6.290	6.240	6.300	28,014,280	176,311,591	6.2936	2.562	2.558	2.566	2.546	2.571	68,658,320	2.5680	-0.32%
2013-02-14	0	6.300	6.290	6.300	6.160	6.370	36,312,585	229,015,769	6.3068	2.571	2.566	2.571	2.513	2.599	88,996,080	2.5733	2.27%
2013-02-08	0	6.160	6.150	6.160	6.150	6.200	43,179,413	266,659,479	6.1756	2.513	2.509	2.513	2.509	2.530	105,825,528	2.5198	-0.65%
2013-02-07	0	6.200	6.190	6.200	6.190	6.420	57,682,158	359,939,660	6.2401	2.530	2.526	2.530	2.526	2.620	141,369,333	2.5461	-3.13%
2013-02-06	0	6.400	6.390	6.410	6.380	6.490	33,311,822	214,375,231	6.4354	2.611	2.607	2.615	2.603	2.648	81,641,711	2.6258	0.47%
2013-02-05	0	6.370	6.350	6.360	6.350	6.530	34,763,765	222,888,550	6.4115	2.599	2.591	2.595	2.591	2.664	85,200,181	2.6161	-3.34%
2013-02-04	0	6.590	6.590	6.600	6.590	6.700	38,847,139	258,472,891	6.6536	2.689	2.689	2.693	2.689	2.734	95,207,848	2.7148	-0.45%
2013-02-01	0	6.620	6.610	6.620	6.500	6.640	43,207,116	285,108,677	6.5987	2.701	2.697	2.701	2.652	2.709	105,893,424	2.6924	0.61%
2013-01-31	0	6.580	6.540	6.590	6.430	6.600	35,588,178	232,596,652	6.5358	2.685	2.668	2.689	2.624	2.693	87,220,679	2.6668	0.61%
2013-01-30	0	6.540	6.530	6.540	6.470	6.580	40,474,694	264,898,583	6.5448	2.668	2.664	2.668	2.640	2.685	99,196,714	2.6704	0.62%
2013-01-29	0	6.500	6.490	6.520	6.380	6.550	52,366,462	339,760,342	6.4881	2.652	2.648	2.660	2.603	2.673	128,341,450	2.6473	0.15%
2013-01-28	0	6.490	6.480	6.500	6.380	6.500	48,478,530	313,624,596	6.4694	2.648	2.644	2.652	2.603	2.652	118,812,779	2.6397	1.56%
2013-01-25	0	6.390	6.370	6.390	6.240	6.400	34,124,212	215,966,214	6.3288	2.607	2.599	2.607	2.546	2.611	83,632,743	2.5823	0.47%
2013-01-24	0	6.360	6.360	6.370	6.310	6.450	28,938,574	184,573,779	6.3781	2.595	2.595	2.599	2.575	2.632	70,923,611	2.6024	-0.31%
2013-01-23	0	6.380	6.370	6.380	6.320	6.450	32,586,918	207,797,576	6.3767	2.603	2.599	2.603	2.579	2.632	79,865,092	2.6019	-0.31%
2013-01-22	0	6.400	6.400	6.410	6.300	6.440	35,806,570	228,896,625	6.3926	2.611	2.611	2.615	2.571	2.628	87,755,922	2.6083	0.63%
2013-01-21	0	6.360	6.350	6.360	6.320	6.400	21,818,688	138,811,697	6.3621	2.595	2.591	2.595	2.579	2.611	53,473,959	2.5959	0.47%
2013-01-18	0	6.330	6.310	6.330	6.250	6.330	32,561,646	204,981,744	6.2952	2.583	2.575	2.583	2.550	2.583	79,803,155	2.5686	2.10%
2013-01-17	0	6.200	6.190	6.200	6.160	6.250	23,883,825	148,014,388	6.1973	2.530	2.526	2.530	2.513	2.550	58,535,265	2.5286	-0.48%
2013-01-16	0	6.230	6.210	6.220	6.150	6.280	35,531,685	220,247,758	6.1986	2.542	2.534	2.538	2.509	2.562	87,082,224	2.5292	-1.27%
2013-01-15	0	6.310	6.300	6.310	6.220	6.330	36,238,877	228,048,955	6.2929	2.575	2.571	2.575	2.538	2.583	88,815,434	2.5677	0.96%
2013-01-14	0	6.250	6.240	6.250	6.050	6.250	47,639,667	295,932,401	6.2119	2.550	2.546	2.550	2.469	2.550	116,756,866	2.5346	2.46%
2013-01-11	0	6.100	6.080	6.100	6.060	6.170	24,577,689	150,004,869	6.1033	2.489	2.481	2.489	2.473	2.518	60,235,810	2.4903	-0.16%
2013-01-10	0	6.110	6.100	6.110	6.030	6.180	33,287,258	203,847,666	6.1239	2.493	2.489	2.493	2.460	2.522	81,581,509	2.4987	0.49%
2013-01-09	0	6.080	6.080	6.090	5.980	6.110	29,190,689	176,783,575	6.0562	2.481	2.481	2.485	2.440	2.493	71,541,502	2.4711	1.50%
2013-01-08	0	5.990	5.970	5.990	5.970	6.100	32,059,836	193,245,644	6.0277	2.444	2.436	2.444	2.436	2.489	78,573,302	2.4594	-1.80%
2013-01-07	0	6.100	6.090	6.100	6.060	6.180	36,360,054	222,280,289	6.1133	2.489	2.485	2.489	2.473	2.522	89,112,418	2.4944	0.00%
2013-01-04	0	6.100	6.080	6.090	6.020	6.120	30,161,769	182,978,671	6.0666	2.489	2.481	2.485	2.456	2.497	73,921,457	2.4753	0.00%
2013-01-03	0	6.100	6.090	6.100	6.050	6.120	46,029,309	280,701,560	6.0983	2.489	2.485	2.489	2.469	2.497	112,810,147	2.4883	0.33%
2013-01-02	0	6.080	6.070	6.080	5.900	6.100	70,981,646	427,414,046	6.0215	2.481	2.477	2.481	2.407	2.489	173,964,157	2.4569	4.11%
2012-12-31	0	5.840	5.830	5.850	5.750	5.870	26,555,830	154,989,202	5.8364	2.383	2.379	2.387	2.346	2.395	65,083,903	2.3814	0.86%
2012-12-28	0	5.790	5.780	5.790	5.750	5.820	29,839,186	172,348,322	5.7759	2.362	2.358	2.362	2.346	2.375	73,130,860	2.3567	0.52%
2012-12-27	0	5.760	5.740	5.760	5.740	5.820	24,645,799	142,265,161	5.7724	2.350	2.342	2.350	2.342	2.375	60,402,736	2.3553	1.05%
2012-12-24	0	5.700	5.700	5.710	5.680	5.780	18,697,784	106,739,942	5.7087	2.326	2.326	2.330	2.318	2.358	45,825,145	2.3293	0.35%
2012-12-21	0	5.680	5.660	5.670	5.650	5.800	47,893,967	273,537,685	5.7113	2.318	2.309	2.313	2.305	2.367	117,380,112	2.3304	-2.24%
2012-12-20	0	5.810	5.790	5.800	5.780	5.860	35,458,975	206,109,490	5.8126	2.371	2.362	2.367	2.358	2.391	86,904,024	2.3717	-1.02%
2012-12-19	0	5.870	5.860	5.870	5.830	5.880	46,237,866	271,104,620	5.8633	2.395	2.391	2.395	2.379	2.399	113,321,285	2.3924	0.86%
2012-12-18	0	5.820	5.800	5.820	5.780	5.850	39,603,429	230,211,154	5.8129	2.375	2.367	2.375	2.358	2.387	97,061,389	2.3718	0.69%
2012-12-17	0	5.780	5.780	5.790	5.750	5.900	52,347,119	303,835,924	5.8043	2.358	2.358	2.362	2.346	2.407	128,294,044	2.3683	-1.20%
2012-12-14	0	5.850	5.840	5.850	5.750	5.850	56,345,045	328,200,496	5.8248	2.387	2.383	2.387	2.346	2.387	138,092,293	2.3767	1.74%
2012-12-13	0	5.750	5.750	5.760	5.740	5.840	42,716,389	247,089,690	5.7844	2.346	2.346	2.350	2.342	2.383	104,690,734	2.3602	-0.69%
2012-12-12	0	5.790	5.770	5.790	5.730	5.820	58,097,331	335,929,145	5.7822	2.362	2.354	2.362	2.338	2.375	142,386,853	2.3593	1.22%
2012-12-11	0	5.720	5.720	5.730	5.710	5.830	43,178,535	248,116,449	5.7463	2.334	2.334	2.338	2.330	2.379	105,823,376	2.3446	-0.52%
2012-12-10	0	5.750	5.740	5.750	5.730	5.830	48,555,050	280,657,003	5.7802	2.346	2.342	2.346	2.338	2.379	119,000,316	2.3585	0.17%
2012-12-07	0	5.740	5.730	5.740	5.720	5.840	40,119,953	231,150,615	5.7615	2.342	2.338	2.342	2.334	2.383	98,327,303	2.3508	-0.35%
2012-12-06	0	5.760	5.750	5.760	5.700	5.790	27,116,694	155,843,281	5.7471	2.350	2.346	2.350	2.326	2.362	66,458,487	2.3450	0.17%
2012-12-05	0	5.750	5.740	5.750	5.510	5.770	48,698,498	278,442,223	5.7177	2.346	2.342	2.346	2.248	2.354	119,351,883	2.3330	3.42%
2012-12-04	0	5.560	5.540	5.550	5.460	5.580	23,775,986	131,276,972	5.5214	2.269	2.260	2.265	2.228	2.277	58,270,970	2.2529	0.18%
2012-12-03	0	5.550	5.540	5.550	5.500	5.700	34,948,226	195,084,467	5.5821	2.265	2.260	2.265	2.244	2.326	85,652,264	2.2776	-2.29%
2012-11-30	0	5.680	5.650	5.690	5.590	5.700	38,350,058	217,372,125	5.6681	2.318	2.305	2.322	2.281	2.326	93,989,586	2.3127	1.97%
2012-11-29	0	5.570	5.560	5.570	5.510	5.590	27,306,932	151,739,833	5.5568	2.273	2.269	2.273	2.248	2.281	66,924,729	2.2673	1.83%
2012-11-28	0	5.470	5.460	5.470	5.420	5.530	27,662,315	150,991,422	5.4584	2.232	2.228	2.232	2.211	2.256	67,795,713	2.2272	-1.80%
2012-11-27	0	5.570	5.560	5.570	5.560	5.640	21,663,656	121,351,407	5.6016	2.273	2.269	2.273	2.269	2.301	53,094,002	2.2856	0.00%
2012-11-26	0	5.570	5.570	5.580	5.550	5.650	21,665,547	121,085,423	5.5888	2.273	2.273	2.277	2.265	2.305	53,098,636	2.2804	-1.24%
2012-11-23	0	5.640	5.630	5.640	5.590	5.640	18,548,465	104,314,143	5.6239	2.301	2.297	2.301	2.281	2.301	45,459,189	2.2947	1.08%
2012-11-22	0	5.580	5.570	5.590	5.500	5.610	35,720,876	199,365,867	5.5812	2.277	2.273	2.281	2.244	2.289	87,545,900	2.2773	0.72%
2012-11-21	0	5.540	5.520	5.530	5.360	5.560	27,956,151	152,816,899	5.4663	2.260	2.252	2.256	2.187	2.269	68,515,856	2.2304	2.97%
2012-11-20	0	5.380	5.370	5.380	5.350	5.470	20,953,719	113,229,946	5.4038	2.195	2.191	2.195	2.183	2.232	51,354,065	2.2049	-0.55%
2012-11-19	0	5.410	5.400	5.420	5.320	5.420	17,270,063	92,933,079	5.3812	2.207	2.203	2.211	2.171	2.211	42,326,039	2.1956	1.31%
2012-11-16	0	5.340	5.330	5.340	5.290	5.400	24,323,527	129,723,116	5.3332	2.179	2.175	2.179	2.158	2.203	59,612,901	2.1761	0.19%
2012-11-15	0	5.330	5.340	5.350	5.320	5.410	20,031,325	107,574,270	5.3703	2.175	2.179	2.183	2.171	2.207	49,093,431	2.1912	-2.74%
2012-11-14	0	5.480	5.460	5.470	5.350	5.490	21,207,174	115,248,297	5.4344	2.236	2.228	2.232	2.183	2.240	51,975,241	2.2174	2.43%
2012-11-13	0	5.350	5.330	5.350	5.300	5.460	40,999,702	220,990,293	5.3900	2.183	2.175	2.183	2.163	2.228	100,483,421	2.1993	-2.19%
2012-11-12	0	5.470	5.460	5.470	5.440	5.540	18,605,705	101,695,725	5.4658	2.232	2.228	2.232	2.220	2.260	45,599,475	2.2302	0.18%
2012-11-09	0	5.460	5.440	5.460	5.410	5.520	41,007,112	223,231,746	5.4437	2.228	2.220	2.228	2.207	2.252	100,501,581	2.2212	-1.09%
2012-11-08	0	5.520	5.510	5.520	5.510	5.660	30,413,484	169,520,482	5.5739	2.252	2.248	2.252	2.248	2.309	74,538,369	2.2743	-3.16%
2012-11-07	0	5.700	5.690	5.700	5.560	5.700	20,884,163	118,045,061	5.6524	2.326	2.322	2.326	2.269	2.326	51,183,595	2.3063	1.60%
2012-11-06	0	5.610	5.600	5.610	5.560	5.670	18,211,862	101,975,365	5.5994	2.289	2.285	2.289	2.269	2.313	44,634,231	2.2847	-0.36%
2012-11-05	0	5.630	5.620	5.630	5.620	5.680	22,556,118	127,733,927	5.6629	2.297	2.293	2.297	2.293	2.318	55,281,277	2.3106	-0.35%
2012-11-02	0	5.650	5.650	5.660	5.640	5.700	34,537,838	195,870,088	5.6712	2.305	2.305	2.309	2.301	2.326	84,646,471	2.3140	0.36%
2012-11-01	0	5.630	5.620	5.630	5.490	5.660	36,801,922	206,109,741	5.6005	2.297	2.293	2.297	2.240	2.309	90,195,363	2.2851	1.62%
2012-10-31	0	5.540	5.540	5.550	5.470	5.640	76,818,348	424,809,066	5.5300	2.260	2.260	2.265	2.232	2.301	188,268,938	2.2564	-1.95%
2012-10-30	0	5.650	5.650	5.660	5.600	5.750	33,753,464	191,072,567	5.6608	2.305	2.305	2.309	2.285	2.346	82,724,102	2.3098	-1.22%
2012-10-29	0	5.720	5.710	5.730	5.690	5.790	28,124,179	160,782,833	5.7169	2.334	2.330	2.338	2.322	2.362	68,927,665	2.3326	-0.35%
2012-10-26	0	5.740	5.740	5.750	5.690	5.930	23,267,710	134,702,850	5.7893	2.342	2.342	2.346	2.322	2.420	57,025,270	2.3622	-2.21%
2012-10-25	0	5.870	5.860	5.880	5.840	5.910	30,409,354	178,295,277	5.8632	2.395	2.391	2.399	2.383	2.411	74,528,247	2.3923	-0.51%
2012-10-24	0	5.900	5.890	5.900	5.790	5.950	40,929,777	241,037,366	5.8890	2.407	2.403	2.407	2.362	2.428	100,312,046	2.4029	0.51%
2012-10-22	0	5.870	5.860	5.870	5.750	5.900	37,793,438	221,355,796	5.8570	2.395	2.391	2.395	2.346	2.407	92,625,403	2.3898	0.86%
2012-10-19	0	5.820	5.800	5.820	5.790	5.820	21,494,576	124,884,698	5.8101	2.375	2.367	2.375	2.362	2.375	52,679,615	2.3706	0.34%
2012-10-18	0	5.800	5.790	5.810	5.770	5.840	32,113,240	186,789,584	5.8166	2.367	2.362	2.371	2.354	2.383	78,704,187	2.3733	0.87%
2012-10-17	0	5.750	5.730	5.750	5.700	5.790	22,525,096	129,154,795	5.7338	2.346	2.338	2.346	2.326	2.362	55,205,247	2.3395	0.52%
2012-10-16	0	5.720	5.710	5.720	5.680	5.770	25,339,867	144,804,971	5.7145	2.334	2.330	2.334	2.318	2.354	62,103,781	2.3317	-0.52%
2012-10-15	0	5.750	5.740	5.750	5.680	5.760	23,374,404	133,738,864	5.7216	2.346	2.342	2.346	2.318	2.350	57,286,759	2.3346	0.88%
2012-10-12	0	5.700	5.690	5.700	5.600	5.760	39,463,774	224,254,331	5.6825	2.326	2.322	2.326	2.285	2.350	96,719,118	2.3186	1.42%
2012-10-11	0	5.620	5.610	5.630	5.390	5.650	57,613,771	321,340,265	5.5775	2.293	2.289	2.297	2.199	2.305	141,201,728	2.2758	3.50%
2012-10-10	0	5.430	5.430	5.440	5.360	5.450	17,996,973	97,413,127	5.4128	2.216	2.216	2.220	2.187	2.224	44,107,574	2.2085	0.00%
2012-10-09	0	5.430	5.440	5.450	5.310	5.440	41,732,949	225,763,441	5.4097	2.216	2.220	2.224	2.167	2.220	102,280,486	2.2073	3.43%
2012-10-08	0	5.250	5.250	5.260	5.250	5.330	11,783,512	62,270,381	5.2845	2.142	2.142	2.146	2.142	2.175	28,879,419	2.1562	-2.05%
2012-10-05	0	5.360	5.360	5.370	5.320	5.380	17,052,436	91,289,366	5.3535	2.187	2.187	2.191	2.171	2.195	41,792,672	2.1843	0.56%
2012-10-04	0	5.330	5.320	5.340	5.230	5.350	21,300,750	113,237,805	5.3161	2.175	2.171	2.179	2.134	2.183	52,204,580	2.1691	1.72%
2012-10-03	0	5.240	5.240	5.260	5.230	5.340	20,398,124	107,463,389	5.2683	2.138	2.138	2.146	2.134	2.179	49,992,394	2.1496	-0.38%
2012-09-28	0	5.260	5.250	5.260	5.210	5.320	27,710,401	146,172,937	5.2750	2.146	2.142	2.146	2.126	2.171	67,913,564	2.1523	0.19%
2012-09-27	0	5.250	5.240	5.250	5.140	5.280	28,795,444	150,844,297	5.2385	2.142	2.138	2.142	2.097	2.154	70,572,823	2.1374	1.55%
2012-09-26	0	5.170	5.160	5.170	5.150	5.200	17,304,417	89,377,464	5.1650	2.109	2.105	2.109	2.101	2.122	42,410,235	2.1075	-0.96%
2012-09-25	0	5.220	5.210	5.220	5.170	5.280	16,635,778	86,768,052	5.2157	2.130	2.126	2.130	2.109	2.154	40,771,513	2.1282	-0.57%
2012-09-24	0	5.250	5.240	5.250	5.180	5.280	14,538,559	76,274,171	5.2463	2.142	2.138	2.142	2.114	2.154	35,631,579	2.1406	-0.57%
2012-09-21	0	5.280	5.200	5.210	5.170	5.300	76,483,457	401,156,297	5.2450	2.154	2.122	2.126	2.109	2.163	187,448,176	2.1401	2.13%
2012-09-20	0	5.170	5.160	5.170	5.150	5.310	23,970,147	125,011,822	5.2153	2.109	2.105	2.109	2.101	2.167	58,746,826	2.1280	-2.27%
2012-09-19	0	5.290	5.280	5.290	5.180	5.320	31,436,692	165,748,349	5.2724	2.158	2.154	2.158	2.114	2.171	77,046,081	2.1513	2.12%
2012-09-18	0	5.180	5.160	5.180	5.160	5.250	25,702,201	133,798,049	5.2057	2.114	2.105	2.114	2.105	2.142	62,991,801	2.1241	-0.58%
2012-09-17	0	5.210	5.200	5.210	5.150	5.220	22,788,164	118,333,089	5.1927	2.126	2.122	2.126	2.101	2.130	55,849,983	2.1188	0.00%
2012-09-14	0	5.210	5.200	5.210	5.170	5.230	55,739,758	289,968,357	5.2022	2.126	2.122	2.126	2.109	2.134	136,608,835	2.1226	2.96%
2012-09-13	0	5.060	5.060	5.070	5.060	5.110	24,543,697	124,630,389	5.0779	2.065	2.065	2.069	2.065	2.085	60,152,501	2.0719	-1.36%
2012-09-12	0	5.130	5.120	5.130	5.080	5.180	27,674,243	141,724,242	5.1212	2.093	2.089	2.093	2.073	2.114	67,824,947	2.0896	0.39%
2012-09-11	0	5.110	5.100	5.110	4.990	5.150	26,442,862	134,194,571	5.0749	2.085	2.081	2.085	2.036	2.101	64,807,037	2.0707	0.99%
2012-09-10	0	5.060	5.050	5.060	5.040	5.190	52,984,597	271,011,887	5.1149	2.065	2.061	2.065	2.056	2.118	129,856,396	2.0870	-2.32%
2012-09-07	0	5.180	5.220	5.230	4.940	5.230	92,898,002	476,956,046	5.1342	2.114	2.130	2.134	2.016	2.134	227,677,484	2.0949	6.58%
2012-09-06	0	4.860	4.850	4.860	4.840	4.950	29,433,134	143,158,457	4.8639	1.983	1.979	1.983	1.975	2.020	72,135,695	1.9846	-0.61%
2012-09-05	0	4.890	4.890	4.900	4.870	5.000	51,622,188	253,628,341	4.9132	1.995	1.995	1.999	1.987	2.040	126,517,359	2.0047	-2.00%
2012-09-04	0	4.990	4.960	4.980	4.960	5.040	39,094,501	195,177,922	4.9925	2.036	2.024	2.032	2.024	2.056	95,814,091	2.0370	-0.80%
2012-09-03	0	5.030	5.030	5.040	4.980	5.120	86,033,507	434,815,891	5.0540	2.052	2.052	2.056	2.032	2.089	210,853,754	2.0622	-0.79%
2012-08-31	0	5.070	5.060	5.080	4.990	5.130	49,722,289	251,910,954	5.0664	2.069	2.065	2.073	2.036	2.093	121,861,024	2.0672	1.60%
2012-08-30	0	4.990	5.010	5.020	4.980	5.110	45,912,134	230,489,530	5.0202	2.036	2.044	2.048	2.032	2.085	112,522,971	2.0484	-3.48%
2012-08-29	0	5.170	5.160	5.190	5.150	5.230	22,741,606	117,711,790	5.1761	2.109	2.105	2.118	2.101	2.134	55,735,877	2.1120	-1.34%
2012-08-28	0	5.240	5.200	5.240	5.170	5.260	38,483,654	200,858,297	5.2193	2.138	2.122	2.138	2.109	2.146	94,317,007	2.1296	1.75%
2012-08-27	0	5.150	5.140	5.170	5.120	5.210	16,235,581	83,769,642	5.1596	2.101	2.097	2.109	2.089	2.126	39,790,697	2.1053	-0.39%
2012-08-24	0	5.170	5.170	5.180	5.140	5.180	12,090,938	62,434,471	5.1637	2.109	2.109	2.114	2.097	2.114	29,632,869	2.1069	-1.15%
2012-08-23	0	5.230	5.210	5.230	5.170	5.240	16,413,205	85,684,681	5.2205	2.134	2.126	2.134	2.109	2.138	40,226,024	2.1301	1.55%
2012-08-22	0	5.150	5.140	5.150	5.130	5.210	17,743,015	91,366,304	5.1494	2.101	2.097	2.101	2.093	2.126	43,485,166	2.1011	-1.34%
2012-08-21	0	5.220	5.210	5.220	5.180	5.250	13,246,539	69,196,015	5.2237	2.130	2.126	2.130	2.114	2.142	32,465,054	2.1314	0.38%
2012-08-20	0	5.200	5.190	5.200	5.160	5.270	22,555,731	117,163,186	5.1944	2.122	2.118	2.122	2.105	2.150	55,280,329	2.1194	-1.70%
2012-08-17	0	5.290	5.290	5.300	5.250	5.350	16,723,124	88,415,798	5.2870	2.158	2.158	2.163	2.142	2.183	40,985,583	2.1572	-0.38%
2012-08-16	0	5.310	5.290	5.320	5.280	5.390	13,117,089	69,893,693	5.3284	2.167	2.158	2.171	2.154	2.199	32,147,794	2.1741	-0.56%
2012-08-15	0	5.340	5.330	5.340	5.320	5.390	19,390,029	103,667,713	5.3464	2.179	2.175	2.179	2.171	2.199	47,521,722	2.1815	-1.11%
2012-08-14	0	5.400	5.400	5.420	5.240	5.420	26,843,163	143,076,135	5.3301	2.203	2.203	2.211	2.138	2.211	65,788,108	2.1748	3.05%
2012-08-13	0	5.240	5.230	5.240	5.200	5.330	13,878,211	72,876,338	5.2511	2.138	2.134	2.138	2.122	2.175	34,013,177	2.1426	-0.57%
2012-08-10	0	5.270	5.270	5.280	5.270	5.340	16,623,698	87,994,474	5.2933	2.150	2.150	2.154	2.150	2.179	40,741,907	2.1598	-1.13%
2012-08-09	0	5.330	5.320	5.330	5.250	5.340	21,469,405	113,994,166	5.3096	2.175	2.171	2.175	2.142	2.179	52,617,925	2.1665	1.52%
2012-08-08	0	5.250	5.230	5.250	5.200	5.270	14,406,529	75,402,020	5.2339	2.142	2.134	2.142	2.122	2.150	35,307,996	2.1356	0.38%
2012-08-07	0	5.230	5.230	5.250	5.190	5.250	17,618,734	92,123,829	5.2287	2.134	2.134	2.142	2.118	2.142	43,180,574	2.1335	0.19%
2012-08-06	0	5.220	5.220	5.230	5.180	5.270	17,469,944	91,116,607	5.2156	2.130	2.130	2.134	2.114	2.150	42,815,914	2.1281	0.77%
2012-08-03	0	5.180	5.170	5.180	5.060	5.190	14,635,294	75,150,345	5.1349	2.114	2.109	2.114	2.065	2.118	35,868,661	2.0952	0.97%
2012-08-02	0	5.130	5.130	5.140	5.100	5.200	15,965,267	81,988,835	5.1355	2.093	2.093	2.097	2.081	2.122	39,128,202	2.0954	-1.35%
2012-08-01	0	5.200	5.190	5.200	5.100	5.220	22,005,369	113,904,143	5.1762	2.122	2.118	2.122	2.081	2.130	53,931,483	2.1120	0.97%
2012-07-31	0	5.150	5.140	5.150	5.050	5.170	28,180,446	144,469,651	5.1266	2.101	2.097	2.101	2.061	2.109	69,065,566	2.0918	0.98%
2012-07-30	0	5.100	5.080	5.110	5.030	5.110	33,618,348	171,000,321	5.0865	2.081	2.073	2.085	2.052	2.085	82,392,955	2.0754	2.20%
2012-07-27	0	4.990	4.970	4.990	4.890	5.000	26,699,798	132,342,426	4.9567	2.036	2.028	2.036	1.995	2.040	65,436,745	2.0224	3.31%
2012-07-26	0	4.830	4.820	4.830	4.810	4.880	13,932,100	67,476,802	4.8433	1.971	1.967	1.971	1.963	1.991	34,145,250	1.9762	-1.02%
2012-07-25	0	4.880	4.870	4.880	4.810	4.890	14,241,986	69,229,402	4.8609	1.991	1.987	1.991	1.963	1.995	34,904,729	1.9834	0.83%
2012-07-24	0	4.840	4.850	4.870	4.830	4.940	13,770,012	66,926,194	4.8603	1.975	1.979	1.987	1.971	2.016	33,747,999	1.9831	-1.02%
2012-07-23	0	4.890	4.880	4.890	4.840	4.950	17,503,448	85,742,075	4.8986	1.995	1.991	1.995	1.975	2.020	42,898,027	1.9987	-2.98%
2012-07-20	0	5.040	5.020	5.030	4.970	5.040	14,948,465	74,797,911	5.0037	2.056	2.048	2.052	2.028	2.056	36,636,191	2.0416	0.60%
2012-07-19	0	5.010	4.990	5.030	4.900	5.030	29,009,142	144,682,024	4.9875	2.044	2.036	2.052	1.999	2.052	71,096,561	2.0350	3.30%
2012-07-18	0	4.850	4.840	4.860	4.780	4.870	13,000,083	62,908,015	4.8390	1.979	1.975	1.983	1.950	1.987	31,861,032	1.9745	-0.21%
2012-07-17	0	4.860	4.860	4.870	4.780	4.890	18,944,101	92,158,899	4.8648	1.983	1.983	1.987	1.950	1.995	46,428,827	1.9849	1.89%
2012-07-16	0	4.770	4.770	4.790	4.750	4.850	15,891,034	76,043,419	4.7853	1.946	1.946	1.954	1.938	1.979	38,946,270	1.9525	-0.83%
2012-07-13	0	4.810	4.810	4.820	4.800	4.920	24,306,122	117,761,056	4.8449	1.963	1.963	1.967	1.959	2.007	59,570,245	1.9768	0.63%
2012-07-12	0	4.780	4.780	4.800	4.770	4.930	40,175,709	193,648,870	4.8200	1.950	1.950	1.959	1.946	2.012	98,463,951	1.9667	-3.82%
2012-07-11	0	4.970	4.960	4.980	4.920	4.980	13,564,266	67,213,613	4.9552	2.028	2.024	2.032	2.007	2.032	33,243,750	2.0218	-1.00%
2012-07-10	0	5.020	5.010	5.030	5.010	5.070	14,804,302	74,604,214	5.0394	2.048	2.044	2.052	2.044	2.069	36,282,871	2.0562	-0.59%
2012-07-09	0	5.050	5.040	5.050	5.020	5.130	22,346,078	113,121,974	5.0623	2.061	2.056	2.061	2.048	2.093	54,766,504	2.0655	-1.17%
2012-07-06	0	5.110	5.110	5.120	5.000	5.120	44,035,421	223,208,306	5.0688	2.085	2.085	2.089	2.040	2.089	107,923,461	2.0682	-2.48%
2012-07-05	0	5.240	5.220	5.240	5.150	5.240	11,626,145	60,503,125	5.2041	2.138	2.130	2.138	2.101	2.138	28,493,739	2.1234	0.96%
2012-07-04	0	5.190	5.180	5.190	5.170	5.300	10,818,014	56,271,175	5.2016	2.118	2.114	2.118	2.109	2.163	26,513,145	2.1224	-0.57%
2012-07-03	0	5.220	5.220	5.240	5.190	5.270	21,665,515	113,105,479	5.2205	2.130	2.130	2.138	2.118	2.150	53,098,558	2.1301	0.58%
2012-06-29	0	5.190	5.180	5.200	5.000	5.220	28,882,944	149,231,778	5.1668	2.118	2.114	2.122	2.040	2.130	70,787,271	2.1082	3.80%
2012-06-28	0	5.000	5.020	5.030	4.990	5.120	21,997,797	110,768,024	5.0354	2.040	2.048	2.052	2.036	2.089	53,912,926	2.0546	-1.57%
2012-06-27	0	5.080	5.080	5.100	4.950	5.100	24,249,152	122,688,628	5.0595	2.073	2.073	2.081	2.020	2.081	59,430,621	2.0644	1.60%
2012-06-26	0	5.000	5.000	5.010	4.970	5.030	15,956,340	79,788,895	5.0005	2.040	2.040	2.044	2.028	2.052	39,106,324	2.0403	0.60%
2012-06-25	0	4.970	4.950	4.960	4.950	5.060	11,395,907	57,001,957	5.0020	2.028	2.020	2.024	2.020	2.065	27,929,464	2.0409	-1.58%
2012-06-22	0	5.050	5.030	5.050	5.010	5.080	14,397,679	72,566,905	5.0402	2.061	2.052	2.061	2.044	2.073	35,286,306	2.0565	-1.17%
2012-06-21	0	5.110	5.110	5.130	5.100	5.210	17,653,660	90,968,257	5.1529	2.085	2.085	2.093	2.081	2.126	43,266,172	2.1025	-1.92%
2012-06-20	0	5.210	5.190	5.200	5.180	5.230	15,178,019	78,973,823	5.2032	2.126	2.118	2.122	2.114	2.134	37,198,789	2.1230	0.39%
2012-06-19	0	5.190	5.170	5.190	5.100	5.240	17,535,492	90,931,373	5.1856	2.118	2.109	2.118	2.081	2.138	42,976,562	2.1158	-0.19%
2012-06-18	0	5.200	5.190	5.200	5.170	5.270	26,455,579	138,029,733	5.2174	2.122	2.118	2.122	2.109	2.150	64,838,205	2.1288	0.39%
2012-06-15	0	5.180	5.170	5.180	5.000	5.190	30,210,563	154,437,419	5.1120	2.114	2.109	2.114	2.040	2.118	74,041,043	2.0858	3.60%
2012-06-14	0	5.000	4.990	5.000	4.920	5.030	15,914,066	79,290,423	4.9824	2.040	2.036	2.040	2.007	2.052	39,002,717	2.0329	0.81%
2012-06-13	0	4.960	4.950	4.960	4.870	4.970	16,197,844	79,772,411	4.9249	2.024	2.020	2.024	1.987	2.028	39,698,210	2.0095	0.61%
2012-06-12	0	4.930	4.920	4.930	4.880	4.940	15,126,788	74,243,426	4.9081	2.012	2.007	2.012	1.991	2.016	37,073,230	2.0026	0.00%
2012-06-11	0	4.930	4.920	4.930	4.920	4.990	24,873,610	123,059,055	4.9474	2.012	2.007	2.012	2.007	2.036	60,961,063	2.0187	1.02%
2012-06-08	0	4.880	4.870	4.880	4.870	5.140	64,561,846	317,455,110	4.9171	1.991	1.987	1.991	1.987	2.097	158,230,299	2.0063	-4.69%
2012-06-07	0	5.120	5.120	5.140	5.110	5.210	14,216,244	73,362,964	5.1605	2.089	2.089	2.097	2.085	2.126	34,841,639	2.1056	0.39%
2012-06-06	0	5.100	5.100	5.110	5.020	5.110	23,445,343	119,280,088	5.0876	2.081	2.081	2.085	2.048	2.085	57,460,619	2.0759	2.00%
2012-06-05	0	5.000	5.000	5.010	4.970	5.040	11,675,161	58,477,500	5.0087	2.040	2.040	2.044	2.028	2.056	28,613,869	2.0437	0.60%
2012-06-04	0	4.970	4.960	4.990	4.940	5.030	29,298,731	145,550,831	4.9678	2.028	2.024	2.036	2.016	2.052	71,806,295	2.0270	-1.39%
2012-06-01	0	5.040	5.050	5.070	4.950	5.100	18,814,784	95,198,743	5.0598	2.056	2.061	2.069	2.020	2.081	46,111,893	2.0645	0.00%
2012-05-31	0	5.040	5.040	5.060	4.950	5.060	34,869,491	174,781,199	5.0124	2.056	2.056	2.065	2.020	2.065	85,459,297	2.0452	-0.59%
2012-05-30	0	5.070	5.050	5.070	5.020	5.150	28,911,470	145,837,591	5.0443	2.069	2.061	2.069	2.048	2.101	70,857,183	2.0582	-1.36%
2012-05-29	0	5.140	5.140	5.150	5.030	5.150	17,546,887	89,672,023	5.1104	2.097	2.097	2.101	2.052	2.101	43,004,489	2.0852	1.78%
2012-05-28	0	5.050	5.040	5.050	4.980	5.080	12,754,025	64,275,766	5.0396	2.061	2.056	2.061	2.032	2.073	31,257,985	2.0563	1.00%
2012-05-25	0	5.000	4.990	5.000	4.930	5.040	27,017,686	134,489,623	4.9778	2.040	2.036	2.040	2.012	2.056	66,215,835	2.0311	-0.79%
2012-05-24	0	5.040	5.040	5.060	5.000	5.100	27,918,453	140,440,005	5.0304	2.056	2.056	2.065	2.040	2.081	68,423,464	2.0525	-0.98%
2012-05-23	0	5.090	5.080	5.100	4.980	5.120	22,940,748	116,199,934	5.0652	2.077	2.073	2.081	2.032	2.089	56,223,941	2.0667	-0.78%
2012-05-22	0	5.130	5.110	5.130	5.100	5.210	22,753,204	117,567,568	5.1671	2.093	2.085	2.093	2.081	2.126	55,764,302	2.1083	1.46%
2012-05-21	0	5.180	5.180	5.190	5.110	5.230	14,960,537	77,552,087	5.1838	2.063	2.063	2.067	2.035	2.083	37,562,543	2.0646	0.97%
2012-05-18	0	5.130	5.140	5.150	5.040	5.160	31,241,596	159,673,599	5.1109	2.043	2.047	2.051	2.007	2.055	78,440,619	2.0356	-2.10%
2012-05-17	0	5.240	5.210	5.220	5.190	5.360	26,895,694	141,512,151	5.2615	2.087	2.075	2.079	2.067	2.135	67,529,037	2.0956	0.00%
2012-05-16	0	5.240	5.240	5.250	5.220	5.360	31,721,709	167,345,505	5.2754	2.087	2.087	2.091	2.079	2.135	79,646,075	2.1011	-3.85%
2012-05-15	0	5.450	5.440	5.450	5.320	5.470	22,199,803	119,566,305	5.3859	2.171	2.167	2.171	2.119	2.179	55,738,711	2.1451	1.11%
2012-05-14	0	5.390	5.360	5.370	5.370	5.550	27,566,711	150,103,981	5.4451	2.147	2.135	2.139	2.139	2.210	69,213,810	2.1687	-1.64%
2012-05-11	0	5.480	5.460	5.480	5.410	5.490	25,205,298	137,673,549	5.4621	2.183	2.175	2.183	2.155	2.187	63,284,833	2.1755	-0.90%
2012-05-10	0	5.530	5.520	5.530	5.500	5.610	25,470,845	141,073,086	5.5386	2.203	2.199	2.203	2.191	2.234	63,951,562	2.2059	-0.90%
2012-05-09	0	5.580	5.580	5.590	5.540	5.640	29,431,452	164,430,429	5.5869	2.222	2.222	2.226	2.206	2.246	73,895,755	2.2252	-1.59%
2012-05-08	0	5.670	5.680	5.690	5.660	5.730	35,009,004	199,370,115	5.6948	2.258	2.262	2.266	2.254	2.282	87,899,733	2.2682	-0.18%
2012-05-07	0	5.680	5.670	5.680	5.670	5.780	49,739,434	284,951,187	5.7289	2.262	2.258	2.262	2.258	2.302	124,884,529	2.2817	-3.89%
2012-05-04	0	5.910	5.890	5.910	5.850	5.970	24,972,490	147,644,244	5.9123	2.354	2.346	2.354	2.330	2.378	62,700,304	2.3548	-0.34%
2012-05-03	0	5.930	5.920	5.940	5.880	5.950	21,012,026	124,436,732	5.9222	2.362	2.358	2.366	2.342	2.370	52,756,470	2.3587	-1.82%
2012-05-02	0	6.040	6.040	6.050	6.030	6.100	21,553,826	130,650,975	6.0616	2.406	2.406	2.410	2.402	2.430	54,116,808	2.4142	0.67%
2012-04-30	0	6.000	6.000	6.010	5.850	6.060	38,180,548	228,362,789	5.9811	2.390	2.390	2.394	2.330	2.414	95,862,767	2.3822	3.63%
2012-04-27	0	5.790	5.790	5.800	5.760	5.920	15,768,073	92,256,357	5.8508	2.306	2.306	2.310	2.294	2.358	39,590,084	2.3303	-1.19%
2012-04-26	0	5.860	5.850	5.860	5.790	5.880	14,126,005	82,439,796	5.8360	2.334	2.330	2.334	2.306	2.342	35,467,221	2.3244	1.38%
2012-04-25	0	5.780	5.770	5.780	5.760	5.840	17,268,277	99,828,299	5.7810	2.302	2.298	2.302	2.294	2.326	43,356,759	2.3025	-0.34%
2012-04-24	0	5.800	5.780	5.790	5.770	5.860	16,493,101	95,602,845	5.7965	2.310	2.302	2.306	2.298	2.334	41,410,466	2.3087	0.52%
2012-04-23	0	5.770	5.770	5.780	5.760	5.930	20,022,352	116,794,584	5.8332	2.298	2.298	2.302	2.294	2.362	50,271,622	2.3233	-3.03%
2012-04-20	0	5.950	5.930	5.960	5.900	5.990	15,347,989	91,255,353	5.9458	2.370	2.362	2.374	2.350	2.386	38,535,348	2.3681	-0.50%
2012-04-19	0	5.980	5.970	5.980	5.900	5.980	16,209,741	96,452,382	5.9503	2.382	2.378	2.382	2.350	2.382	40,699,013	2.3699	0.84%
2012-04-18	0	5.930	5.930	5.940	5.890	5.980	28,489,366	169,062,970	5.9342	2.362	2.362	2.366	2.346	2.382	71,530,389	2.3635	0.68%
2012-04-17	0	5.890	5.860	5.880	5.760	5.890	23,534,839	136,633,629	5.8056	2.346	2.334	2.342	2.294	2.346	59,090,686	2.3123	0.00%
2012-04-16	0	5.890	5.870	5.890	5.830	5.900	14,243,175	83,461,730	5.8598	2.346	2.338	2.346	2.322	2.350	35,761,408	2.3338	-0.67%
2012-04-13	0	5.930	5.930	5.940	5.870	5.980	42,186,617	250,431,817	5.9363	2.362	2.362	2.366	2.338	2.382	105,921,105	2.3643	2.60%
2012-04-12	0	5.780	5.770	5.780	5.620	5.790	22,286,658	127,372,482	5.7152	2.302	2.298	2.302	2.238	2.306	55,956,785	2.2763	1.76%
2012-04-11	0	5.680	5.670	5.680	5.610	5.700	25,248,394	143,130,760	5.6689	2.262	2.258	2.262	2.234	2.270	63,393,037	2.2578	-0.53%
2012-04-10	0	5.710	5.710	5.720	5.660	5.730	34,019,470	193,866,701	5.6987	2.274	2.274	2.278	2.254	2.282	85,415,236	2.2697	-0.52%
2012-04-05	0	5.740	5.730	5.750	5.700	5.790	39,643,667	227,658,349	5.7426	2.286	2.282	2.290	2.270	2.306	99,536,329	2.2872	-3.20%
2012-04-03	0	5.930	5.930	5.940	5.890	5.950	26,802,760	158,472,073	5.9125	2.362	2.362	2.366	2.346	2.370	67,295,701	2.3549	0.85%
2012-04-02	0	5.880	5.850	5.880	5.750	5.890	25,039,701	145,685,304	5.8182	2.342	2.330	2.342	2.290	2.346	62,869,056	2.3173	0.17%
2012-03-30	0	5.870	5.880	5.900	5.780	5.900	51,585,214	301,681,250	5.8482	2.338	2.342	2.350	2.302	2.350	129,518,868	2.3292	0.51%
2012-03-29	0	5.840	5.830	5.840	5.730	5.890	39,999,716	232,628,569	5.8158	2.326	2.322	2.326	2.282	2.346	100,430,288	2.3163	0.69%
2012-03-28	0	5.800	5.790	5.810	5.750	5.850	22,264,135	129,186,948	5.8025	2.310	2.306	2.314	2.290	2.330	55,900,234	2.3110	-0.85%
2012-03-27	0	5.850	5.840	5.880	5.810	5.900	29,200,037	171,079,528	5.8589	2.330	2.326	2.342	2.314	2.350	73,314,724	2.3335	1.21%
2012-03-26	0	5.780	5.770	5.780	5.720	5.820	23,320,030	134,800,535	5.7805	2.302	2.298	2.302	2.278	2.318	58,551,349	2.3023	-0.69%
2012-03-23	0	5.820	5.790	5.830	5.720	5.880	41,252,823	238,852,768	5.7900	2.318	2.306	2.322	2.278	2.342	103,576,558	2.3061	-1.85%
2012-03-22	0	5.930	5.930	5.940	5.910	6.090	23,317,653	138,797,811	5.9525	2.362	2.362	2.366	2.354	2.426	58,545,381	2.3708	-1.50%
2012-03-21	0	6.020	5.990	6.030	5.950	6.060	30,994,358	185,757,308	5.9933	2.398	2.386	2.402	2.370	2.414	77,819,860	2.3870	0.33%
2012-03-20	0	6.000	6.000	6.010	5.980	6.090	43,234,285	260,265,780	6.0199	2.390	2.390	2.394	2.382	2.426	108,551,564	2.3976	-0.99%
2012-03-19	0	6.060	6.060	6.070	6.060	6.320	38,330,325	236,653,654	6.1741	2.414	2.414	2.418	2.414	2.517	96,238,823	2.4590	-4.11%
2012-03-16	0	6.320	6.300	6.310	6.230	6.380	102,387,874	645,316,315	6.3027	2.517	2.509	2.513	2.481	2.541	257,072,918	2.5102	2.10%
2012-03-15	1	-	-	-	-	-	0	0	-	2.465	-	-	-	-	0	-	0.00%
2012-03-14	0	6.190	6.190	6.210	6.180	6.310	22,369,542	139,563,302	6.2390	2.465	2.465	2.473	2.461	2.513	56,164,888	2.4849	-0.48%
2012-03-13	0	6.220	6.220	6.240	6.170	6.250	20,033,147	124,445,708	6.2120	2.477	2.477	2.485	2.457	2.489	50,298,725	2.4741	1.47%
2012-03-12	0	6.130	6.130	6.150	6.080	6.230	16,629,833	101,880,151	6.1263	2.441	2.441	2.449	2.422	2.481	41,753,770	2.4400	-0.65%
2012-03-09	0	6.170	6.150	6.180	6.090	6.230	31,461,562	193,780,738	6.1593	2.457	2.449	2.461	2.426	2.481	78,992,904	2.4531	0.98%
2012-03-08	0	6.110	6.080	6.110	6.000	6.120	37,896,466	230,626,199	6.0857	2.434	2.422	2.434	2.390	2.437	95,149,501	2.4238	1.83%
2012-03-07	0	6.000	6.000	6.010	5.990	6.090	35,476,126	213,836,323	6.0276	2.390	2.390	2.394	2.386	2.426	89,072,572	2.4007	-1.32%
2012-03-06	0	6.080	6.080	6.090	6.050	6.230	26,510,247	162,201,642	6.1185	2.422	2.422	2.426	2.410	2.481	66,561,266	2.4369	-2.41%
2012-03-05	0	6.230	6.230	6.250	6.210	6.470	17,456,382	109,590,497	6.2780	2.481	2.481	2.489	2.473	2.577	43,829,048	2.5004	-2.04%
2012-03-02	0	6.360	6.350	6.380	6.260	6.390	27,173,388	172,156,498	6.3355	2.533	2.529	2.541	2.493	2.545	68,226,264	2.5233	2.09%
2012-03-01	0	6.230	6.220	6.230	6.210	6.420	28,122,748	177,510,836	6.3120	2.481	2.477	2.481	2.473	2.557	70,609,894	2.5140	-2.81%
2012-02-29	0	6.410	6.400	6.410	6.350	6.470	46,723,340	299,478,051	6.4096	2.553	2.549	2.553	2.529	2.577	117,311,796	2.5528	1.26%
2012-02-28	0	6.330	6.320	6.330	6.120	6.340	37,649,151	234,619,652	6.2317	2.521	2.517	2.521	2.437	2.525	94,528,548	2.4820	4.46%
2012-02-27	0	6.060	6.050	6.060	6.020	6.240	35,648,007	218,079,067	6.1176	2.414	2.410	2.414	2.398	2.485	89,504,126	2.4365	-2.10%
2012-02-24	0	6.190	6.180	6.190	6.180	6.310	30,879,470	191,680,382	6.2074	2.465	2.461	2.465	2.461	2.513	77,531,402	2.4723	-1.12%
2012-02-23	0	6.260	6.250	6.280	6.250	6.370	24,697,860	155,762,164	6.3067	2.493	2.489	2.501	2.489	2.537	62,010,770	2.5119	-1.57%
2012-02-22	0	6.360	6.360	6.370	6.310	6.410	42,074,422	267,932,633	6.3681	2.533	2.533	2.537	2.513	2.553	105,639,408	2.5363	0.95%
2012-02-21	0	6.300	6.290	6.300	6.200	6.370	53,375,807	335,125,420	6.2786	2.509	2.505	2.509	2.469	2.537	134,014,644	2.5007	-1.25%
2012-02-20	0	6.380	6.370	6.390	6.350	6.550	56,276,851	363,085,090	6.4518	2.541	2.537	2.545	2.529	2.609	141,298,513	2.5696	-0.62%
2012-02-17	0	6.420	6.420	6.430	6.260	6.430	54,723,933	346,281,912	6.3278	2.557	2.557	2.561	2.493	2.561	137,399,485	2.5203	2.56%
2012-02-16	0	6.260	6.240	6.260	6.090	6.270	40,826,421	253,012,751	6.1973	2.493	2.485	2.493	2.426	2.497	102,505,959	2.4683	0.97%
2012-02-15	0	6.200	6.190	6.200	6.060	6.250	51,650,968	319,520,041	6.1861	2.469	2.465	2.469	2.414	2.489	129,683,961	2.4638	2.14%
2012-02-14	0	6.070	6.060	6.070	6.010	6.120	26,564,141	161,249,404	6.0702	2.418	2.414	2.418	2.394	2.437	66,696,582	2.4177	0.00%
2012-02-13	0	6.070	6.070	6.080	5.920	6.130	48,231,418	291,636,220	6.0466	2.418	2.418	2.422	2.358	2.441	121,098,240	2.4083	1.34%
2012-02-10	0	5.990	5.980	5.990	5.930	6.260	80,289,038	485,630,767	6.0485	2.386	2.382	2.386	2.362	2.493	201,587,712	2.4090	-5.07%
2012-02-09	0	6.310	6.310	6.320	6.300	6.420	46,834,229	297,198,357	6.3458	2.513	2.513	2.517	2.509	2.557	117,590,213	2.5274	-2.47%
2012-02-08	0	6.470	6.470	6.480	6.360	6.490	20,945,882	134,818,212	6.4365	2.577	2.577	2.581	2.533	2.585	52,590,398	2.5636	0.47%
2012-02-07	0	6.440	6.430	6.450	6.330	6.500	19,792,780	127,027,581	6.4179	2.565	2.561	2.569	2.521	2.589	49,695,218	2.5561	-0.16%
2012-02-06	0	6.450	6.440	6.450	6.400	6.500	23,791,697	153,445,421	6.4495	2.569	2.565	2.569	2.549	2.589	59,735,599	2.5687	0.47%
2012-02-03	0	6.420	6.410	6.430	6.370	6.420	22,464,440	143,550,561	6.3901	2.557	2.553	2.561	2.537	2.557	56,403,155	2.5451	0.16%
2012-02-02	0	6.410	6.410	6.420	6.280	6.420	32,895,307	208,460,614	6.3371	2.553	2.553	2.557	2.501	2.557	82,592,716	2.5240	3.55%
2012-02-01	0	6.190	6.190	6.200	6.180	6.290	17,360,017	107,988,479	6.2205	2.465	2.465	2.469	2.461	2.505	43,587,097	2.4775	-0.48%
2012-01-31	0	6.220	6.210	6.220	6.100	6.250	36,365,134	225,036,479	6.1882	2.477	2.473	2.477	2.430	2.489	91,304,671	2.4647	1.97%
2012-01-30	0	6.100	6.090	6.100	6.080	6.350	40,267,561	248,146,738	6.1624	2.430	2.426	2.430	2.422	2.529	101,102,787	2.4544	-3.79%
2012-01-27	0	6.340	6.320	6.340	6.200	6.360	46,585,150	293,957,298	6.3101	2.525	2.517	2.525	2.469	2.533	116,964,832	2.5132	1.77%
2012-01-26	0	6.230	6.220	6.230	6.110	6.250	48,299,188	298,623,818	6.1828	2.481	2.477	2.481	2.434	2.489	121,268,396	2.4625	3.49%
2012-01-20	0	6.020	6.020	6.050	5.970	6.090	25,980,931	156,577,676	6.0266	2.398	2.398	2.410	2.378	2.426	65,232,273	2.4003	0.33%
2012-01-19	0	6.000	6.000	6.010	5.910	6.080	29,471,147	176,871,213	6.0015	2.390	2.390	2.394	2.354	2.422	73,995,420	2.3903	0.50%
2012-01-18	0	5.970	5.950	5.990	5.920	5.990	37,141,776	221,230,925	5.9564	2.378	2.370	2.386	2.358	2.386	93,254,644	2.3723	0.00%
2012-01-17	0	5.970	5.950	5.960	5.800	5.980	39,700,452	235,977,699	5.9440	2.378	2.370	2.374	2.310	2.382	99,678,904	2.3674	3.29%
2012-01-16	0	5.780	5.780	5.790	5.720	5.820	17,882,329	103,494,454	5.7875	2.302	2.302	2.306	2.278	2.318	44,898,505	2.3051	-0.86%
2012-01-13	0	5.830	5.810	5.830	5.660	5.840	49,681,001	285,634,193	5.7494	2.322	2.314	2.322	2.254	2.326	124,737,817	2.2899	1.04%
2012-01-12	0	5.770	5.740	5.770	5.740	5.880	34,378,037	199,218,468	5.7949	2.298	2.286	2.298	2.286	2.342	86,315,517	2.3080	-0.69%
2012-01-11	0	5.810	5.810	5.830	5.650	5.860	43,774,412	251,559,397	5.7467	2.314	2.314	2.322	2.250	2.334	109,907,701	2.2888	2.29%
2012-01-10	0	5.680	5.670	5.680	5.550	5.690	33,043,925	185,804,486	5.6230	2.262	2.258	2.262	2.210	2.266	82,965,862	2.2395	2.34%
2012-01-09	0	5.550	5.540	5.570	5.220	5.580	18,973,022	103,033,021	5.4305	2.210	2.206	2.218	2.079	2.222	47,636,990	2.1629	3.93%
2012-01-06	0	5.340	5.340	5.360	5.300	5.410	19,726,617	105,620,817	5.3542	2.127	2.127	2.135	2.111	2.155	49,529,098	2.1325	-2.02%
2012-01-05	0	5.450	5.430	5.460	5.380	5.480	18,392,343	99,818,897	5.4272	2.171	2.163	2.175	2.143	2.183	46,179,036	2.1616	0.74%
2012-01-04	0	5.410	5.400	5.430	5.400	5.580	21,785,969	119,020,868	5.4632	2.155	2.151	2.163	2.151	2.222	54,699,667	2.1759	-2.87%
2012-01-03	0	5.570	5.570	5.580	5.500	5.580	19,425,873	107,956,546	5.5574	2.218	2.218	2.222	2.191	2.222	48,773,997	2.2134	2.58%
2011-12-30	0	5.430	5.430	5.450	5.420	5.520	10,557,669	57,776,212	5.4724	2.163	2.163	2.171	2.159	2.199	26,507,932	2.1796	-0.37%
2011-12-29	0	5.450	5.430	5.460	5.360	5.500	20,989,404	114,179,079	5.4398	2.171	2.163	2.175	2.135	2.191	52,699,672	2.1666	0.00%
2011-12-28	0	5.450	5.440	5.460	5.420	5.520	7,720,653	42,033,783	5.4443	2.171	2.167	2.175	2.159	2.199	19,384,823	2.1684	-1.45%
2011-12-23	0	5.530	5.530	5.560	5.490	5.580	21,028,729	116,649,611	5.5472	2.203	2.203	2.214	2.187	2.222	52,798,408	2.2093	1.28%
2011-12-22	0	5.460	5.440	5.450	5.360	5.470	8,662,003	46,986,602	5.4244	2.175	2.167	2.171	2.135	2.179	21,748,341	2.1605	0.37%
2011-12-21	0	5.440	5.430	5.440	5.350	5.510	23,592,659	127,942,670	5.4230	2.167	2.163	2.167	2.131	2.195	59,235,859	2.1599	2.06%
2011-12-20	0	5.330	5.310	5.340	5.300	5.410	22,484,592	120,241,605	5.3477	2.123	2.115	2.127	2.111	2.155	56,453,752	2.1299	0.19%
2011-12-19	0	5.320	5.300	5.320	5.170	5.360	38,193,160	201,499,337	5.2758	2.119	2.111	2.119	2.059	2.135	95,894,433	2.1013	-1.66%
2011-12-16	0	5.410	5.340	5.410	5.030	5.430	58,728,143	311,249,753	5.2998	2.155	2.127	2.155	2.003	2.163	147,453,155	2.1108	5.87%
2011-12-15	0	5.110	5.100	5.110	5.050	5.160	30,489,038	155,221,791	5.0911	2.035	2.031	2.035	2.011	2.055	76,551,116	2.0277	-1.73%
2011-12-14	0	5.200	5.180	5.200	5.110	5.240	18,413,033	95,559,466	5.1898	2.071	2.063	2.071	2.035	2.087	46,230,984	2.0670	0.58%
2011-12-13	0	5.170	5.180	5.190	5.160	5.230	17,473,781	90,878,306	5.2008	2.059	2.063	2.067	2.055	2.083	43,872,733	2.0714	-2.45%
2011-12-12	0	5.300	5.290	5.310	5.270	5.450	13,180,735	70,637,802	5.3592	2.111	2.107	2.115	2.099	2.171	33,093,860	2.1345	0.00%
2011-12-09	0	5.300	5.290	5.300	5.260	5.400	20,741,033	110,544,516	5.3297	2.111	2.107	2.111	2.095	2.151	52,076,068	2.1228	-3.81%
2011-12-08	0	5.510	5.500	5.510	5.380	5.520	24,388,166	133,178,813	5.4608	2.195	2.191	2.195	2.143	2.199	61,233,198	2.1749	0.18%
2011-12-07	0	5.500	5.480	5.500	5.350	5.500	32,475,510	177,250,932	5.4580	2.191	2.183	2.191	2.131	2.191	81,538,700	2.1738	2.61%
2011-12-06	0	5.360	5.340	5.360	5.250	5.360	19,439,584	103,289,719	5.3134	2.135	2.127	2.135	2.091	2.135	48,808,422	2.1162	-1.11%
2011-12-05	0	5.420	5.410	5.420	5.290	5.430	21,983,068	117,979,417	5.3668	2.159	2.155	2.159	2.107	2.163	55,194,538	2.1375	1.12%
2011-12-02	0	5.360	5.360	5.390	5.300	5.450	35,100,116	188,290,045	5.3644	2.135	2.135	2.147	2.111	2.171	88,128,495	2.1365	0.37%
2011-12-01	0	5.340	5.320	5.330	5.220	5.380	66,995,434	355,420,954	5.3052	2.127	2.119	2.123	2.079	2.143	168,210,463	2.1130	9.88%
2011-11-30	0	4.860	4.840	4.870	4.800	4.970	25,131,212	122,695,732	4.8822	1.936	1.928	1.940	1.912	1.979	63,098,820	1.9445	-2.80%
2011-11-29	0	5.000	5.000	5.010	4.840	5.020	29,726,598	147,569,633	4.9642	1.991	1.991	1.995	1.928	1.999	74,636,800	1.9772	2.04%
2011-11-28	0	4.900	4.870	4.900	4.810	4.930	19,024,362	92,833,210	4.8797	1.952	1.940	1.952	1.916	1.964	47,765,893	1.9435	2.30%
2011-11-25	0	4.790	4.780	4.790	4.730	4.830	10,772,779	51,744,005	4.8032	1.908	1.904	1.908	1.884	1.924	27,048,025	1.9130	-2.04%
2011-11-24	0	4.890	4.880	4.890	4.780	4.920	22,725,122	110,640,455	4.8686	1.948	1.944	1.948	1.904	1.960	57,057,669	1.9391	0.82%
2011-11-23	0	4.850	4.830	4.840	4.830	4.940	35,263,598	171,809,006	4.8721	1.932	1.924	1.928	1.924	1.968	88,538,962	1.9405	-3.77%
2011-11-22	0	5.040	5.030	5.040	4.940	5.120	32,209,638	161,070,656	5.0007	2.007	2.003	2.007	1.968	2.039	80,871,155	1.9917	-0.40%
2011-11-21	0	5.060	5.040	5.060	5.020	5.150	16,671,679	84,391,418	5.0620	2.015	2.007	2.015	1.999	2.051	41,858,835	2.0161	-2.88%
2011-11-18	0	5.210	5.190	5.200	5.160	5.300	23,996,929	124,845,500	5.2026	2.075	2.067	2.071	2.055	2.111	60,250,890	2.0721	-3.87%
2011-11-17	0	5.420	5.410	5.420	5.300	5.470	26,308,693	141,016,328	5.3601	2.159	2.155	2.159	2.111	2.179	66,055,210	2.1348	-0.91%
2011-11-16	0	5.470	5.450	5.470	5.350	5.730	28,810,533	157,537,166	5.4680	2.179	2.171	2.179	2.131	2.282	72,336,767	2.1778	-3.70%
2011-11-15	0	5.680	5.650	5.690	5.580	5.770	13,590,434	77,071,959	5.6710	2.262	2.250	2.266	2.222	2.298	34,122,522	2.2587	-0.87%
2011-11-14	0	5.730	5.720	5.730	5.720	5.910	28,654,607	165,706,024	5.7829	2.282	2.278	2.282	2.278	2.354	71,945,272	2.3032	1.42%
2011-11-11	0	5.650	5.640	5.650	5.560	5.680	20,140,844	113,259,748	5.6234	2.250	2.246	2.250	2.214	2.262	50,569,128	2.2397	2.73%
2011-11-10	0	5.500	5.480	5.490	5.480	5.750	39,619,426	220,798,425	5.5730	2.191	2.183	2.187	2.183	2.290	99,475,466	2.2196	-7.41%
2011-11-09	0	5.940	5.930	5.950	5.820	5.990	61,807,331	365,537,821	5.9141	2.366	2.362	2.370	2.318	2.386	155,184,304	2.3555	4.03%
2011-11-08	0	5.710	5.710	5.720	5.630	5.790	53,378,983	305,239,745	5.7184	2.274	2.274	2.278	2.242	2.306	134,022,618	2.2775	3.07%
2011-11-07	0	5.540	5.540	5.570	5.490	5.640	30,686,788	170,455,260	5.5547	2.206	2.206	2.218	2.187	2.246	77,047,621	2.2123	0.36%
2011-11-04	0	5.520	5.520	5.530	5.350	5.650	74,795,449	412,667,218	5.5173	2.199	2.199	2.203	2.131	2.250	187,794,546	2.1974	6.56%
2011-11-03	0	5.180	5.180	5.200	5.120	5.340	54,653,577	285,559,944	5.2249	2.063	2.063	2.071	2.039	2.127	137,222,837	2.0810	-3.54%
2011-11-02	0	5.370	5.360	5.370	5.030	5.430	34,197,123	179,802,643	5.2578	2.139	2.135	2.139	2.003	2.163	85,861,283	2.0941	4.27%
2011-11-01	0	5.150	5.150	5.160	5.150	5.390	41,285,705	217,989,835	5.2800	2.051	2.051	2.055	2.051	2.147	103,659,117	2.1029	-5.33%
2011-10-31	0	5.440	5.420	5.440	5.240	5.580	36,518,480	196,730,812	5.3872	2.167	2.159	2.167	2.087	2.222	91,689,688	2.1456	-0.73%
2011-10-28	0	5.480	5.480	5.490	5.440	5.600	58,226,222	321,520,342	5.5219	2.183	2.183	2.187	2.167	2.230	146,192,945	2.1993	2.05%
2011-10-27	0	5.370	5.360	5.370	5.100	5.390	57,988,893	306,694,863	5.2889	2.139	2.135	2.139	2.031	2.147	145,597,065	2.1065	5.92%
2011-10-26	0	5.070	5.060	5.070	4.820	5.080	46,473,752	231,408,785	4.9793	2.019	2.015	2.019	1.920	2.023	116,685,136	1.9832	2.42%
2011-10-25	0	4.950	4.940	4.950	4.890	5.010	30,654,686	151,952,215	4.9569	1.972	1.968	1.972	1.948	1.995	76,967,020	1.9743	0.00%
2011-10-24	0	4.950	4.920	4.940	4.780	4.990	36,594,786	179,252,610	4.8983	1.972	1.960	1.968	1.904	1.987	91,881,275	1.9509	6.45%
2011-10-21	0	4.650	4.640	4.650	4.580	4.690	20,463,036	95,055,882	4.6452	1.852	1.848	1.852	1.824	1.868	51,378,080	1.8501	1.97%
2011-10-20	0	4.560	4.550	4.570	4.500	4.630	22,212,636	100,956,861	4.5450	1.816	1.812	1.820	1.792	1.844	55,770,932	1.8102	-1.72%
2011-10-19	0	4.640	4.640	4.650	4.540	4.690	25,970,789	120,264,260	4.6308	1.848	1.848	1.852	1.808	1.868	65,206,809	1.8444	1.75%
2011-10-18	0	4.560	4.540	4.550	4.530	4.770	34,708,924	160,567,560	4.6261	1.816	1.808	1.812	1.804	1.900	87,146,300	1.8425	-7.13%
2011-10-17	0	4.910	4.880	4.890	4.810	4.960	27,870,384	136,586,901	4.9008	1.956	1.944	1.948	1.916	1.975	69,976,264	1.9519	3.37%
2011-10-14	0	4.750	4.750	4.760	4.740	4.920	22,993,637	110,559,381	4.8083	1.892	1.892	1.896	1.888	1.960	57,731,850	1.9151	-3.06%
2011-10-13	0	4.900	4.880	4.900	4.770	4.930	60,575,156	294,042,919	4.8542	1.952	1.944	1.952	1.900	1.964	152,090,590	1.9333	2.73%
2011-10-12	0	4.770	4.750	4.760	4.550	4.800	51,603,485	243,549,807	4.7196	1.900	1.892	1.896	1.812	1.912	129,564,742	1.8798	1.71%
2011-10-11	0	4.690	4.670	4.700	4.620	4.770	58,741,359	275,051,964	4.6824	1.868	1.860	1.872	1.840	1.900	147,486,338	1.8649	6.11%
2011-10-10	0	4.420	4.400	4.420	4.310	4.540	34,205,172	150,705,290	4.4059	1.760	1.752	1.760	1.717	1.808	85,881,492	1.7548	-1.78%
2011-10-07	0	4.500	4.480	4.490	4.410	4.510	50,846,541	227,382,994	4.4719	1.792	1.784	1.788	1.756	1.796	127,664,226	1.7811	2.74%
2011-10-06	0	4.380	4.380	4.400	4.350	4.500	60,505,759	267,653,167	4.4236	1.744	1.744	1.752	1.733	1.792	151,916,349	1.7618	5.04%
2011-10-04	0	4.170	4.170	4.190	4.150	4.380	53,730,129	230,415,131	4.2884	1.661	1.661	1.669	1.653	1.744	134,904,267	1.7080	-4.36%
2011-10-03	0	4.360	4.360	4.390	4.330	4.570	44,831,309	197,579,292	4.4072	1.737	1.737	1.748	1.725	1.820	112,561,331	1.7553	-7.04%
2011-09-30	0	4.690	4.670	4.680	4.590	4.910	73,094,100	343,025,173	4.6929	1.868	1.860	1.864	1.828	1.956	183,522,842	1.8691	-4.87%
2011-09-28	0	4.930	4.920	4.940	4.830	5.000	36,957,462	181,327,443	4.9064	1.964	1.960	1.968	1.924	1.991	92,791,873	1.9541	-1.00%
2011-09-27	0	4.980	4.970	4.980	4.760	4.980	32,189,846	156,206,943	4.8527	1.983	1.979	1.983	1.896	1.983	80,821,462	1.9327	7.10%
2011-09-26	0	4.650	4.640	4.650	4.570	4.780	35,577,155	166,026,742	4.6667	1.852	1.848	1.852	1.820	1.904	89,326,233	1.8587	-0.85%
2011-09-23	0	4.690	4.690	4.700	4.600	4.760	49,458,008	230,897,224	4.6686	1.868	1.868	1.872	1.832	1.896	124,177,932	1.8594	-1.47%
2011-09-22	0	4.760	4.760	4.770	4.750	4.900	50,182,173	241,846,103	4.8194	1.896	1.896	1.900	1.892	1.952	125,996,147	1.9195	-6.11%
2011-09-21	0	5.070	5.070	5.100	5.020	5.170	17,335,702	88,280,289	5.0924	2.019	2.019	2.031	1.999	2.059	43,526,048	2.0282	-1.36%
2011-09-20	0	5.140	5.140	5.160	5.060	5.210	18,267,937	93,502,734	5.1184	2.047	2.047	2.055	2.015	2.075	45,866,680	2.0386	0.19%
2011-09-19	0	5.130	5.130	5.140	5.110	5.300	10,230,321	53,009,345	5.1816	2.043	2.043	2.047	2.035	2.111	25,686,035	2.0637	-3.93%
2011-09-16	0	5.340	5.320	5.340	5.210	5.370	31,487,607	167,273,267	5.3124	2.127	2.119	2.127	2.075	2.139	79,058,298	2.1158	4.09%
2011-09-15	0	5.130	5.110	5.130	4.950	5.240	30,958,988	158,398,621	5.1164	2.043	2.035	2.043	1.972	2.087	77,731,054	2.0378	0.20%
2011-09-14	0	5.120	5.100	5.130	4.940	5.300	44,959,313	229,578,385	5.1064	2.039	2.031	2.043	1.968	2.111	112,882,721	2.0338	-0.97%
2011-09-12	0	5.170	5.160	5.180	5.150	5.270	25,440,188	132,383,606	5.2037	2.059	2.055	2.063	2.051	2.099	63,874,589	2.0726	-4.96%
2011-09-09	0	5.440	5.420	5.450	5.410	5.550	18,528,831	101,323,942	5.4684	2.167	2.159	2.171	2.155	2.210	46,521,726	2.1780	-0.55%
2011-09-08	0	5.470	5.460	5.470	5.400	5.560	21,762,250	119,158,979	5.4755	2.179	2.175	2.179	2.151	2.214	54,640,114	2.1808	-0.55%
2011-09-07	0	5.500	5.480	5.490	5.410	5.520	21,403,934	117,472,147	5.4883	2.191	2.183	2.187	2.155	2.199	53,740,463	2.1859	1.85%
2011-09-06	0	5.400	5.380	5.400	5.240	5.410	28,192,940	149,736,953	5.3112	2.151	2.143	2.151	2.087	2.155	70,786,130	2.1153	1.12%
2011-09-05	0	5.340	5.330	5.340	5.310	5.490	37,927,852	203,593,963	5.3679	2.127	2.123	2.127	2.115	2.187	95,228,304	2.1380	-4.47%
2011-09-02	0	5.590	5.590	5.600	5.570	5.750	18,829,877	106,247,228	5.6425	2.226	2.226	2.230	2.218	2.290	47,277,585	2.2473	-2.95%
2011-09-01	0	5.760	5.760	5.780	5.750	5.940	31,826,906	185,686,712	5.8343	2.294	2.294	2.302	2.290	2.366	79,910,201	2.3237	-0.69%
2011-08-31	0	5.800	5.770	5.800	5.670	5.810	15,247,585	87,854,250	5.7618	2.310	2.298	2.310	2.258	2.314	38,283,256	2.2948	2.11%
2011-08-30	0	5.680	5.670	5.680	5.640	5.850	34,697,692	199,579,928	5.7520	2.262	2.258	2.262	2.246	2.330	87,118,099	2.2909	1.61%
2011-08-29	0	5.590	5.590	5.600	5.540	5.700	31,143,422	174,345,543	5.5981	2.226	2.226	2.230	2.206	2.270	78,194,127	2.2297	-0.36%
2011-08-26	0	5.610	5.610	5.620	5.590	5.790	20,870,702	118,374,239	5.6718	2.234	2.234	2.238	2.226	2.306	52,401,638	2.2590	0.00%
2011-08-25	0	5.610	5.590	5.610	5.580	5.660	20,012,329	112,303,619	5.6117	2.234	2.226	2.234	2.222	2.254	50,246,456	2.2351	2.19%
2011-08-24	0	5.490	5.480	5.490	5.470	5.650	20,269,801	112,804,983	5.5652	2.187	2.183	2.187	2.179	2.250	50,892,910	2.2165	-2.31%
2011-08-23	0	5.620	5.610	5.620	5.410	5.640	25,235,171	140,133,387	5.5531	2.238	2.234	2.238	2.155	2.246	63,359,837	2.2117	3.12%
2011-08-22	0	5.450	5.440	5.460	5.320	5.520	43,103,316	233,642,014	5.4205	2.171	2.167	2.175	2.119	2.199	108,222,730	2.1589	0.18%
2011-08-19	0	5.440	5.430	5.440	5.420	5.600	44,169,989	242,964,728	5.5007	2.167	2.163	2.167	2.159	2.230	110,900,906	2.1908	-5.39%
2011-08-18	0	5.750	5.750	5.780	5.740	5.910	25,133,469	146,160,559	5.8154	2.290	2.290	2.302	2.286	2.354	63,104,487	2.3162	-1.88%
2011-08-17	0	5.860	5.840	5.860	5.780	5.980	26,340,755	155,087,157	5.8877	2.334	2.326	2.334	2.302	2.382	66,135,710	2.3450	1.38%
2011-08-16	0	5.780	5.780	5.800	5.730	6.010	36,492,482	214,038,373	5.8653	2.302	2.302	2.310	2.282	2.394	91,624,413	2.3360	0.52%
2011-08-15	0	5.750	5.770	5.780	5.570	5.780	24,219,432	137,503,839	5.6774	2.290	2.298	2.302	2.218	2.302	60,809,545	2.2612	3.42%
2011-08-12	0	5.560	5.570	5.580	5.500	5.640	27,864,971	155,585,613	5.5836	2.214	2.218	2.222	2.191	2.246	69,962,674	2.2238	0.00%
2011-08-11	0	5.560	5.550	5.560	5.350	5.670	45,822,083	253,876,538	5.5405	2.214	2.210	2.214	2.131	2.258	115,048,942	2.2067	-0.18%
2011-08-10	0	5.570	5.560	5.570	5.540	5.790	58,974,433	334,167,632	5.6663	2.218	2.214	2.218	2.206	2.306	148,071,534	2.2568	-0.71%
2011-08-09	0	5.610	5.600	5.610	5.590	5.850	86,245,319	492,426,148	5.7096	2.234	2.230	2.234	2.226	2.330	216,542,594	2.2740	-7.43%
2011-08-08	0	6.060	6.060	6.080	5.920	6.080	57,825,188	346,118,337	5.9856	2.414	2.414	2.422	2.358	2.422	145,186,039	2.3840	-3.04%
2011-08-05	0	6.250	6.230	6.240	6.100	6.330	55,132,234	343,026,245	6.2219	2.489	2.481	2.485	2.430	2.521	138,424,637	2.4781	-3.85%
2011-08-04	0	6.500	6.500	6.520	6.420	6.620	20,880,249	136,156,143	6.5208	2.589	2.589	2.597	2.557	2.637	52,425,608	2.5971	-1.22%
2011-08-03	0	6.580	6.560	6.580	6.550	6.640	28,782,270	189,734,453	6.5921	2.621	2.613	2.621	2.609	2.645	72,265,805	2.6255	-2.23%
2011-08-02	0	6.730	6.720	6.730	6.700	6.830	17,656,096	119,163,017	6.7491	2.680	2.676	2.680	2.668	2.720	44,330,485	2.6881	-1.75%
2011-08-01	0	6.850	6.850	6.860	6.830	6.960	17,777,140	122,888,260	6.9127	2.728	2.728	2.732	2.720	2.772	44,634,399	2.7532	0.74%
2011-07-29	0	6.800	6.790	6.800	6.720	6.870	11,891,701	80,741,585	6.7897	2.708	2.704	2.708	2.676	2.736	29,857,386	2.7042	-0.87%
2011-07-28	0	6.860	6.840	6.870	6.710	6.870	15,124,070	102,633,172	6.7861	2.732	2.724	2.736	2.672	2.736	37,973,137	2.7028	-0.29%
2011-07-27	0	6.880	6.880	6.890	6.820	6.910	12,428,244	85,601,329	6.8876	2.740	2.740	2.744	2.716	2.752	31,204,525	2.7432	0.29%
2011-07-26	0	6.860	6.870	6.880	6.720	6.890	15,146,620	103,795,425	6.8527	2.732	2.736	2.740	2.676	2.744	38,029,755	2.7293	1.63%
2011-07-25	0	6.750	6.750	6.770	6.680	6.870	17,881,096	121,058,955	6.7702	2.688	2.688	2.696	2.661	2.736	44,895,409	2.6965	-1.75%
2011-07-22	0	6.870	6.850	6.870	6.740	6.880	27,973,565	190,713,351	6.8176	2.736	2.728	2.736	2.684	2.740	70,235,329	2.7153	2.38%
2011-07-21	0	6.710	6.700	6.710	6.610	6.740	13,945,196	93,070,122	6.6740	2.672	2.668	2.672	2.633	2.684	35,013,250	2.6581	0.00%
2011-07-20	0	6.710	6.710	6.720	6.650	6.750	18,369,403	123,187,997	6.7062	2.672	2.672	2.676	2.649	2.688	46,121,438	2.6709	1.36%
2011-07-19	0	6.620	6.610	6.620	6.560	6.690	17,795,505	118,060,219	6.6343	2.637	2.633	2.637	2.613	2.665	44,680,510	2.6423	-0.75%
2011-07-18	0	6.670	6.680	6.690	6.620	6.760	22,692,580	151,549,435	6.6784	2.657	2.661	2.665	2.637	2.692	56,975,963	2.6599	-0.30%
2011-07-15	0	6.690	6.670	6.690	6.620	6.750	27,817,271	185,563,813	6.6708	2.665	2.657	2.665	2.637	2.688	69,842,910	2.6569	-0.89%
2011-07-14	0	6.750	6.750	6.760	6.620	6.760	22,258,823	148,689,841	6.6800	2.688	2.688	2.692	2.637	2.692	55,886,897	2.6605	0.60%
2011-07-13	0	6.710	6.700	6.720	6.500	6.740	33,968,854	226,039,519	6.6543	2.672	2.668	2.676	2.589	2.684	85,288,151	2.6503	2.44%
2011-07-12	0	6.550	6.520	6.540	6.520	6.690	39,373,162	260,118,809	6.6065	2.609	2.597	2.605	2.597	2.665	98,857,152	2.6313	-3.53%
2011-07-11	0	6.790	6.780	6.790	6.750	6.930	28,696,336	195,661,988	6.8184	2.704	2.700	2.704	2.688	2.760	72,050,044	2.7156	-2.16%
2011-07-08	0	6.940	6.920	6.940	6.860	6.960	34,669,719	239,998,225	6.9224	2.764	2.756	2.764	2.732	2.772	87,047,865	2.7571	2.66%
2011-07-07	0	7.460	7.460	7.470	7.380	7.520	20,539,864	153,535,785	7.4750	2.692	2.692	2.696	2.663	2.714	56,911,723	2.6978	1.22%
2011-07-06	0	7.370	7.370	7.390	7.360	7.500	31,491,624	232,902,595	7.3957	2.660	2.660	2.667	2.656	2.707	87,256,790	2.6692	-1.60%
2011-07-05	0	7.490	7.490	7.500	7.450	7.560	20,531,058	153,705,800	7.4865	2.703	2.703	2.707	2.689	2.728	56,887,324	2.7019	-0.66%
2011-07-04	0	7.540	7.530	7.540	7.510	7.610	31,189,347	235,495,513	7.5505	2.721	2.718	2.721	2.710	2.747	86,419,243	2.7250	1.21%
2011-06-30	0	7.450	7.440	7.470	7.360	7.500	23,862,565	177,775,062	7.4500	2.689	2.685	2.696	2.656	2.707	66,118,242	2.6887	1.78%
2011-06-29	0	7.320	7.310	7.320	7.300	7.520	23,375,391	172,509,391	7.3800	2.642	2.638	2.642	2.635	2.714	64,768,383	2.6635	-1.61%
2011-06-28	0	7.440	7.420	7.450	7.370	7.560	17,486,432	130,349,382	7.4543	2.685	2.678	2.689	2.660	2.728	48,451,294	2.6903	-0.13%
2011-06-27	0	7.450	7.440	7.450	7.280	7.450	18,689,324	138,062,009	7.3872	2.689	2.685	2.689	2.627	2.689	51,784,259	2.6661	0.81%
2011-06-24	0	7.390	7.380	7.390	7.210	7.450	37,600,379	277,460,884	7.3792	2.667	2.663	2.667	2.602	2.689	104,182,889	2.6632	2.21%
2011-06-23	0	7.230	7.220	7.230	7.110	7.350	34,588,115	249,760,721	7.2210	2.609	2.606	2.609	2.566	2.653	95,836,527	2.6061	-0.41%
2011-06-22	0	7.260	7.240	7.270	7.220	7.360	15,742,371	114,804,034	7.2927	2.620	2.613	2.624	2.606	2.656	43,618,861	2.6320	0.28%
2011-06-21	0	7.240	7.260	7.270	7.210	7.350	29,080,349	211,580,166	7.2757	2.613	2.620	2.624	2.602	2.653	80,575,645	2.6259	0.56%
2011-06-20	0	7.200	7.200	7.210	7.180	7.350	18,791,056	136,209,997	7.2487	2.599	2.599	2.602	2.591	2.653	52,066,137	2.6161	-0.41%
2011-06-17	0	7.230	7.200	7.230	7.180	7.380	46,362,251	336,418,874	7.2563	2.609	2.599	2.609	2.591	2.663	128,460,228	2.6189	-0.69%
2011-06-16	0	7.280	7.270	7.290	7.260	7.320	43,936,665	320,420,838	7.2928	2.627	2.624	2.631	2.620	2.642	121,739,430	2.6320	-1.49%
2011-06-15	0	7.390	7.380	7.390	7.360	7.460	21,122,194	156,224,436	7.3962	2.667	2.663	2.667	2.656	2.692	58,525,240	2.6694	-0.40%
2011-06-14	0	7.420	7.400	7.420	7.350	7.530	42,204,252	313,905,382	7.4378	2.678	2.671	2.678	2.653	2.718	116,939,271	2.6843	-0.67%
2011-06-13	0	7.470	7.460	7.480	7.300	7.500	40,614,442	299,388,403	7.3715	2.696	2.692	2.700	2.635	2.707	112,534,235	2.6604	0.81%
2011-06-10	0	7.410	7.410	7.420	7.400	7.470	55,668,361	413,435,037	7.4268	2.674	2.674	2.678	2.671	2.696	154,245,538	2.6804	-0.67%
2011-06-09	0	7.460	7.460	7.470	7.420	7.690	76,640,495	573,664,082	7.4851	2.692	2.692	2.696	2.678	2.775	212,354,992	2.7014	-2.61%
2011-06-08	0	7.660	7.650	7.670	7.650	7.750	33,849,095	259,672,716	7.6715	2.765	2.761	2.768	2.761	2.797	93,788,855	2.7687	-1.16%
2011-06-07	0	7.750	7.750	7.760	7.710	7.800	37,895,069	293,915,887	7.7560	2.797	2.797	2.801	2.783	2.815	104,999,414	2.7992	-0.39%
2011-06-03	0	7.780	7.770	7.780	7.770	7.950	49,091,256	383,845,718	7.8190	2.808	2.804	2.808	2.804	2.869	136,021,737	2.8219	-1.89%
2011-06-02	0	7.930	7.930	7.950	7.900	7.990	29,231,161	232,478,256	7.9531	2.862	2.862	2.869	2.851	2.884	80,993,513	2.8703	-1.12%
2011-06-01	0	8.020	8.020	8.030	8.010	8.150	34,611,082	278,991,732	8.0608	2.894	2.894	2.898	2.891	2.941	95,900,164	2.9092	-0.99%
2011-05-31	0	8.100	8.100	8.120	7.980	8.130	35,746,051	287,117,029	8.0321	2.923	2.923	2.931	2.880	2.934	99,044,929	2.8989	2.53%
2011-05-30	0	7.900	7.900	7.910	7.850	7.970	13,238,127	104,707,375	7.9095	2.851	2.851	2.855	2.833	2.876	36,680,117	2.8546	-0.38%
2011-05-27	0	7.930	7.920	7.930	7.830	7.970	22,478,259	177,564,207	7.8994	2.862	2.858	2.862	2.826	2.876	62,282,616	2.8509	1.28%
2011-05-26	0	7.830	7.820	7.830	7.780	7.890	19,817,165	154,761,379	7.8095	2.826	2.822	2.826	2.808	2.848	54,909,274	2.8185	0.26%
2011-05-25	0	7.810	7.790	7.800	7.700	7.850	30,390,151	235,823,535	7.7599	2.819	2.811	2.815	2.779	2.833	84,204,835	2.8006	-0.89%
2011-05-24	0	7.880	7.870	7.880	7.760	7.900	17,120,924	134,433,321	7.8520	2.844	2.840	2.844	2.801	2.851	47,438,546	2.8338	1.29%
2011-05-23	0	7.780	7.770	7.780	7.760	7.930	32,603,193	254,412,237	7.8033	2.808	2.804	2.808	2.801	2.862	90,336,718	2.8163	-2.75%
2011-05-20	0	8.000	7.980	8.000	7.980	8.030	7,747,481	62,029,505	8.0064	2.887	2.880	2.887	2.880	2.898	21,466,671	2.8896	0.13%
2011-05-19	0	7.990	7.980	7.990	7.940	8.040	16,239,709	129,691,961	7.9861	2.884	2.880	2.884	2.866	2.902	44,996,882	2.8822	0.76%
2011-05-18	0	7.930	7.910	7.930	7.860	7.960	12,953,222	102,676,258	7.9267	2.862	2.855	2.862	2.837	2.873	35,890,704	2.8608	0.89%
2011-05-17	0	7.860	7.850	7.870	7.820	7.920	9,265,513	72,890,955	7.8669	2.837	2.833	2.840	2.822	2.858	25,672,824	2.8392	0.00%
2011-05-16	0	7.860	7.850	7.860	7.830	8.070	31,089,500	245,427,265	7.8942	2.837	2.833	2.837	2.826	2.913	86,142,587	2.8491	-2.12%
2011-05-13	0	8.030	8.010	8.040	7.850	8.040	20,493,116	163,030,499	7.9554	2.898	2.891	2.902	2.833	2.902	56,782,194	2.8712	1.65%
2011-05-12	0	7.900	7.880	7.890	7.860	7.920	23,476,423	185,048,789	7.8823	2.851	2.844	2.848	2.837	2.858	65,048,322	2.8448	-1.13%
2011-05-11	0	7.990	7.990	8.000	7.940	8.100	18,476,459	147,721,571	7.9951	2.884	2.884	2.887	2.866	2.923	51,194,454	2.8855	-0.13%
2011-05-09	0	8.000	7.990	8.000	7.930	8.030	10,595,178	84,602,799	7.9850	2.887	2.884	2.887	2.862	2.898	29,357,051	2.8819	0.63%
2011-05-06	0	7.950	7.930	7.960	7.880	8.020	25,726,774	204,461,686	7.9474	2.869	2.862	2.873	2.844	2.894	71,283,580	2.8683	0.00%
2011-05-05	0	7.950	7.950	7.960	7.900	8.050	22,598,372	180,222,886	7.9750	2.869	2.869	2.873	2.851	2.905	62,615,424	2.8783	-0.25%
2011-05-04	0	7.970	7.980	7.990	7.920	8.200	36,376,760	290,187,704	7.9773	2.876	2.880	2.884	2.858	2.959	100,792,493	2.8791	-2.21%
2011-05-03	0	8.150	8.150	8.170	8.080	8.290	29,865,097	243,959,219	8.1687	2.941	2.941	2.949	2.916	2.992	82,750,019	2.9481	-0.97%
2011-04-29	0	8.230	8.210	8.220	8.200	8.360	25,286,879	208,732,284	8.2546	2.970	2.963	2.967	2.959	3.017	70,064,722	2.9791	-0.72%
2011-04-28	0	8.290	8.270	8.310	8.250	8.450	22,141,302	184,111,885	8.3153	2.992	2.985	2.999	2.977	3.050	61,348,978	3.0011	-0.36%
2011-04-27	0	8.320	8.310	8.320	8.290	8.470	18,455,555	154,372,766	8.3646	3.003	2.999	3.003	2.992	3.057	51,136,533	3.0188	-0.36%
2011-04-26	0	8.350	8.340	8.350	8.300	8.440	17,789,662	148,389,963	8.3414	3.014	3.010	3.014	2.996	3.046	49,291,481	3.0105	-1.07%
2011-04-21	0	8.440	8.400	8.430	8.400	8.480	25,926,139	218,869,778	8.4421	3.046	3.032	3.042	3.032	3.060	71,835,980	3.0468	1.08%
2011-04-20	0	8.350	8.340	8.350	8.280	8.380	15,782,393	131,477,654	8.3307	3.014	3.010	3.014	2.988	3.024	43,729,753	3.0066	1.21%
2011-04-19	0	8.250	8.250	8.260	8.200	8.350	20,059,465	165,393,003	8.2451	2.977	2.977	2.981	2.959	3.014	55,580,637	2.9757	-1.20%
2011-04-18	0	8.350	8.350	8.370	8.290	8.510	22,908,258	192,519,849	8.4039	3.014	3.014	3.021	2.992	3.071	63,474,054	3.0330	-0.24%
2011-04-15	0	8.370	8.370	8.390	8.300	8.500	38,709,314	324,051,084	8.3714	3.021	3.021	3.028	2.996	3.068	107,255,519	3.0213	-1.06%
2011-04-14	0	8.460	8.450	8.470	8.370	8.490	23,531,557	198,363,338	8.4297	3.053	3.050	3.057	3.021	3.064	65,201,087	3.0423	0.36%
2011-04-13	0	8.430	8.420	8.430	8.400	8.540	37,663,186	317,774,520	8.4373	3.042	3.039	3.042	3.032	3.082	104,356,914	3.0451	-0.35%
2011-04-12	0	8.460	8.450	8.470	8.400	8.470	23,578,965	198,769,594	8.4300	3.053	3.050	3.057	3.032	3.057	65,332,445	3.0424	-0.35%
2011-04-11	0	8.490	8.480	8.500	8.480	8.610	34,463,135	293,708,575	8.5224	3.064	3.060	3.068	3.060	3.107	95,490,233	3.0758	-0.82%
2011-04-08	0	8.560	8.560	8.570	8.440	8.600	27,053,481	231,759,487	8.5667	3.089	3.089	3.093	3.046	3.104	74,959,612	3.0918	0.59%
2011-04-07	0	8.510	8.510	8.520	8.460	8.550	20,173,055	171,587,435	8.5058	3.071	3.071	3.075	3.053	3.086	55,895,371	3.0698	0.12%
2011-04-06	0	8.500	8.500	8.510	8.420	8.600	46,902,521	400,088,172	8.5302	3.068	3.068	3.071	3.039	3.104	129,957,204	3.0786	-0.70%
2011-04-04	0	8.560	8.550	8.560	8.510	8.630	37,286,374	318,967,026	8.5545	3.089	3.086	3.089	3.071	3.115	103,312,846	3.0874	0.71%
2011-04-01	0	8.500	8.490	8.500	8.430	8.600	79,457,756	675,012,641	8.4952	3.068	3.064	3.068	3.042	3.104	220,161,041	3.0660	-0.70%
2011-03-31	0	8.560	8.530	8.560	8.340	8.600	132,325,582	1,123,354,744	8.4893	3.089	3.079	3.089	3.010	3.104	366,646,874	3.0639	2.88%
2011-03-30	0	8.320	8.310	8.320	8.260	8.320	41,868,154	347,379,403	8.2970	3.003	2.999	3.003	2.981	3.003	116,008,013	2.9944	1.09%
2011-03-29	0	8.230	8.250	8.270	8.230	8.300	32,098,853	265,178,653	8.2613	2.970	2.977	2.985	2.970	2.996	88,939,296	2.9816	-0.24%
2011-03-28	0	8.250	8.250	8.270	8.200	8.370	72,036,181	597,383,267	8.2928	2.977	2.977	2.985	2.959	3.021	199,597,388	2.9929	-0.12%
2011-03-25	0	8.260	8.230	8.240	8.160	8.280	52,212,440	429,804,115	8.2318	2.981	2.970	2.974	2.945	2.988	144,669,894	2.9709	2.10%
2011-03-24	0	8.090	8.100	8.110	8.060	8.140	26,481,044	214,690,775	8.1073	2.920	2.923	2.927	2.909	2.938	73,373,507	2.9260	0.50%
2011-03-23	0	8.050	8.050	8.060	7.980	8.080	29,836,561	240,379,161	8.0565	2.905	2.905	2.909	2.880	2.916	82,670,952	2.9077	0.37%
2011-03-22	0	8.020	8.030	8.040	7.880	8.040	34,870,970	278,730,287	7.9932	2.894	2.898	2.902	2.844	2.902	96,620,260	2.8848	1.52%
2011-03-21	0	7.900	7.880	7.900	7.800	7.930	25,370,075	199,619,460	7.8683	2.851	2.844	2.851	2.815	2.862	70,295,241	2.8397	0.13%
2011-03-18	0	7.890	7.890	7.900	7.770	7.920	27,026,813	212,269,722	7.8540	2.848	2.848	2.851	2.804	2.858	74,885,720	2.8346	0.25%
2011-03-17	0	7.870	7.860	7.880	7.700	7.890	39,213,761	306,840,964	7.8248	2.840	2.837	2.844	2.779	2.848	108,653,237	2.8240	-0.25%
2011-03-16	0	7.890	7.870	7.900	7.750	7.900	29,669,337	232,468,221	7.8353	2.848	2.840	2.851	2.797	2.851	82,207,609	2.8278	1.15%
2011-03-15	0	7.800	7.800	7.810	7.510	7.850	51,525,986	395,812,261	7.6818	2.815	2.815	2.819	2.710	2.833	142,767,872	2.7724	-1.27%
2011-03-14	0	7.900	7.890	7.900	7.830	7.950	24,263,596	191,220,742	7.8810	2.851	2.848	2.851	2.826	2.869	67,229,416	2.8443	0.00%
2011-03-11	0	7.900	7.900	7.910	7.890	8.050	48,844,951	388,148,852	7.9466	2.851	2.851	2.855	2.848	2.905	135,339,277	2.8680	-1.25%
2011-03-10	0	8.000	8.010	8.020	7.980	8.090	40,054,923	321,660,241	8.0305	2.887	2.891	2.894	2.880	2.920	110,983,924	2.8983	-0.87%
2011-03-09	0	8.070	8.060	8.070	8.030	8.090	48,405,375	390,294,322	8.0630	2.913	2.909	2.913	2.898	2.920	134,121,303	2.9100	1.25%
2011-03-08	0	7.970	7.960	7.970	7.880	7.980	42,622,015	338,119,475	7.9330	2.876	2.873	2.876	2.844	2.880	118,096,806	2.8631	1.40%
2011-03-07	0	7.860	7.830	7.850	7.800	7.910	26,357,259	207,152,320	7.8594	2.837	2.826	2.833	2.815	2.855	73,030,524	2.8365	-0.38%
2011-03-04	0	7.890	7.870	7.880	7.830	7.900	54,872,269	431,166,312	7.8576	2.848	2.840	2.844	2.826	2.851	152,039,731	2.8359	2.07%
2011-03-03	0	7.730	7.720	7.730	7.580	7.770	42,852,761	331,123,142	7.7270	2.790	2.786	2.790	2.736	2.804	118,736,155	2.7887	2.11%
2011-03-02	0	7.570	7.550	7.560	7.510	7.600	20,390,789	153,872,671	7.5462	2.732	2.725	2.728	2.710	2.743	56,498,667	2.7235	-0.39%
2011-03-01	0	7.600	7.580	7.590	7.570	7.660	26,029,849	198,271,161	7.6171	2.743	2.736	2.739	2.732	2.765	72,123,339	2.7491	1.20%
2011-02-28	0	7.510	7.510	7.530	7.340	7.570	40,398,250	302,689,337	7.4926	2.710	2.710	2.718	2.649	2.732	111,935,212	2.7041	0.94%
2011-02-25	0	7.440	7.420	7.430	7.360	7.480	30,026,413	222,924,324	7.4243	2.685	2.678	2.682	2.656	2.700	83,196,993	2.6795	0.95%
2011-02-24	0	7.370	7.360	7.370	7.350	7.520	20,672,284	153,485,888	7.4247	2.660	2.656	2.660	2.653	2.714	57,278,632	2.6796	-1.21%
2011-02-23	0	7.460	7.450	7.480	7.430	7.580	20,327,447	151,831,444	7.4693	2.692	2.689	2.700	2.682	2.736	56,323,160	2.6957	-0.93%
2011-02-22	0	7.530	7.510	7.540	7.500	7.630	31,161,598	235,302,558	7.5510	2.718	2.710	2.721	2.707	2.754	86,342,356	2.7252	-2.46%
2011-02-21	0	7.720	7.710	7.720	7.660	7.810	25,106,582	194,310,395	7.7394	2.786	2.783	2.786	2.765	2.819	69,565,156	2.7932	-0.52%
2011-02-18	0	7.760	7.750	7.760	7.600	7.780	59,708,335	460,285,150	7.7089	2.801	2.797	2.801	2.743	2.808	165,439,472	2.7822	2.24%
2011-02-17	0	7.590	7.580	7.590	7.490	7.610	22,526,553	170,341,969	7.5618	2.739	2.736	2.739	2.703	2.747	62,416,429	2.7291	0.66%
2011-02-16	0	7.540	7.530	7.540	7.400	7.540	17,695,367	132,535,971	7.4899	2.721	2.718	2.721	2.671	2.721	49,030,209	2.7031	1.34%
2011-02-15	0	7.440	7.440	7.450	7.400	7.620	24,107,433	180,552,712	7.4895	2.685	2.685	2.689	2.671	2.750	66,796,721	2.7030	-1.20%
2011-02-14	0	7.530	7.530	7.540	7.400	7.600	27,644,390	207,886,827	7.5200	2.718	2.718	2.721	2.671	2.743	76,596,899	2.7140	1.76%
2011-02-11	0	7.400	7.410	7.420	7.270	7.420	31,048,627	228,451,665	7.3579	2.671	2.674	2.678	2.624	2.678	86,029,337	2.6555	1.09%
2011-02-10	0	7.320	7.300	7.310	7.300	7.420	44,044,465	323,134,136	7.3365	2.642	2.635	2.638	2.635	2.678	122,038,121	2.6478	-1.88%
2011-02-09	0	7.460	7.430	7.460	7.400	7.650	57,231,544	429,841,297	7.5106	2.692	2.682	2.692	2.671	2.761	158,576,795	2.7106	-0.53%
2011-02-08	0	7.500	7.480	7.490	7.430	7.520	33,843,164	252,956,704	7.4744	2.707	2.700	2.703	2.682	2.714	93,772,422	2.6976	0.94%
2011-02-07	0	7.430	7.410	7.440	7.360	7.550	32,174,745	239,989,080	7.4589	2.682	2.674	2.685	2.656	2.725	89,149,577	2.6920	-1.07%
2011-02-02	0	7.510	7.510	7.530	7.400	7.590	42,800,964	321,953,410	7.5221	2.710	2.710	2.718	2.671	2.739	118,592,637	2.7148	1.49%
2011-02-01	0	7.400	7.390	7.410	7.380	7.440	39,668,498	293,648,947	7.4026	2.671	2.667	2.674	2.663	2.685	109,913,220	2.6716	-0.40%
2011-01-31	0	7.430	7.420	7.450	7.390	7.480	63,693,729	473,183,817	7.4290	2.682	2.678	2.689	2.667	2.700	176,482,176	2.6812	-1.46%
2011-01-28	0	7.540	7.540	7.550	7.530	7.610	46,174,837	348,896,738	7.5560	2.721	2.721	2.725	2.718	2.747	127,940,942	2.7270	-0.92%
2011-01-27	0	7.610	7.610	7.630	7.600	7.770	30,412,312	233,233,299	7.6690	2.747	2.747	2.754	2.743	2.804	84,266,239	2.7678	-0.52%
2011-01-26	0	7.650	7.670	7.680	7.640	7.720	28,627,779	219,635,043	7.6721	2.761	2.768	2.772	2.757	2.786	79,321,666	2.7689	-0.39%
2011-01-25	0	7.680	7.670	7.680	7.670	7.780	23,038,785	177,492,501	7.7041	2.772	2.768	2.772	2.768	2.808	63,835,718	2.7805	-0.78%
2011-01-24	0	7.740	7.740	7.750	7.680	7.810	38,170,923	295,329,037	7.7370	2.793	2.793	2.797	2.772	2.819	105,763,749	2.7923	-0.51%
2011-01-21	0	7.780	7.780	7.790	7.750	7.880	26,192,644	203,891,381	7.7843	2.808	2.808	2.811	2.797	2.844	72,574,410	2.8094	-0.51%
2011-01-20	0	7.820	7.800	7.810	7.780	7.940	28,134,210	220,405,660	7.8341	2.822	2.815	2.819	2.808	2.866	77,954,089	2.8274	-1.39%
2011-01-19	0	7.930	7.930	7.940	7.900	7.970	22,121,990	175,502,281	7.9334	2.862	2.862	2.866	2.851	2.876	61,295,468	2.8632	0.63%
2011-01-18	0	7.880	7.880	7.920	7.870	8.030	35,755,098	283,687,083	7.9342	2.844	2.844	2.858	2.840	2.898	99,069,996	2.8635	-0.63%
2011-01-17	0	7.930	7.920	7.930	7.860	8.000	30,860,770	243,902,408	7.9033	2.862	2.858	2.862	2.837	2.887	85,508,824	2.8524	-0.88%
2011-01-14	0	8.000	8.000	8.020	7.990	8.080	44,944,772	360,295,616	8.0164	2.887	2.887	2.894	2.884	2.916	124,532,686	2.8932	-0.99%
2011-01-13	0	8.080	8.070	8.080	8.030	8.130	43,517,267	352,159,762	8.0924	2.916	2.913	2.916	2.898	2.934	120,577,364	2.9206	0.75%
2011-01-12	0	8.020	8.020	8.030	7.930	8.030	33,709,477	268,978,168	7.9793	2.894	2.894	2.898	2.862	2.898	93,402,003	2.8798	0.50%
2011-01-11	0	7.980	7.970	7.990	7.900	8.030	18,326,605	146,220,433	7.9786	2.880	2.876	2.884	2.851	2.898	50,779,240	2.8795	-0.25%
2011-01-10	0	8.000	7.990	8.020	7.900	8.090	22,399,139	178,963,630	7.9898	2.887	2.884	2.894	2.851	2.920	62,063,391	2.8836	-0.37%
2011-01-07	0	8.030	8.030	8.040	8.000	8.090	21,567,291	173,437,145	8.0417	2.898	2.898	2.902	2.887	2.920	59,758,512	2.9023	0.12%
2011-01-06	0	8.020	8.020	8.030	7.980	8.070	25,273,933	202,881,796	8.0273	2.894	2.894	2.898	2.880	2.913	70,028,851	2.8971	0.00%
2011-01-05	0	8.020	8.010	8.020	7.940	8.030	26,710,948	213,723,324	8.0013	2.894	2.891	2.894	2.866	2.898	74,010,523	2.8877	0.38%
2011-01-04	0	7.990	8.000	8.010	7.920	8.040	25,632,308	204,454,975	7.9765	2.884	2.887	2.891	2.858	2.902	71,021,835	2.8788	0.25%
2011-01-03	0	7.970	7.980	7.990	7.830	8.030	25,913,048	206,413,633	7.9656	2.876	2.880	2.884	2.826	2.898	71,799,707	2.8749	1.79%
2010-12-31	0	7.830	7.820	7.830	7.810	7.880	19,931,115	156,246,851	7.8393	2.826	2.822	2.826	2.819	2.844	55,225,006	2.8293	-0.13%
2010-12-30	0	7.840	7.810	7.820	7.760	7.910	24,511,173	191,964,971	7.8317	2.830	2.819	2.822	2.801	2.855	67,915,401	2.8265	0.26%
2010-12-29	0	7.820	7.830	7.840	7.690	7.840	16,168,010	126,021,125	7.7945	2.822	2.826	2.830	2.775	2.830	44,798,218	2.8131	1.69%
2010-12-28	0	7.690	7.680	7.690	7.630	7.700	16,469,408	126,268,097	7.6668	2.775	2.772	2.775	2.754	2.779	45,633,330	2.7670	-0.65%
2010-12-24	0	7.740	7.730	7.740	7.720	7.830	10,701,357	82,985,672	7.7547	2.793	2.790	2.793	2.786	2.826	29,651,251	2.7987	-0.90%
2010-12-23	0	7.810	7.800	7.820	7.750	7.910	19,526,675	152,440,420	7.8068	2.819	2.815	2.822	2.797	2.855	54,104,386	2.8175	-1.01%
2010-12-22	0	7.890	7.860	7.900	7.850	7.940	19,411,254	153,267,631	7.8958	2.848	2.837	2.851	2.833	2.866	53,784,578	2.8497	0.51%
2010-12-21	0	7.850	7.840	7.850	7.720	7.920	32,103,370	252,089,162	7.8524	2.833	2.830	2.833	2.786	2.858	88,951,812	2.8340	2.21%
2010-12-20	0	7.680	7.670	7.710	7.560	7.730	51,450,676	393,516,652	7.6484	2.772	2.768	2.783	2.728	2.790	142,559,203	2.7604	-0.26%
2010-12-17	0	7.700	7.670	7.690	7.670	7.810	58,633,685	453,829,226	7.7401	2.779	2.768	2.775	2.768	2.819	162,461,838	2.7935	-1.41%
2010-12-16	0	7.810	7.800	7.810	7.770	7.920	57,486,387	449,892,569	7.8261	2.819	2.815	2.819	2.804	2.858	159,282,912	2.8245	-1.14%
2010-12-15	0	7.900	7.900	7.920	7.880	8.010	52,198,491	414,031,498	7.9319	2.851	2.851	2.858	2.844	2.891	144,631,244	2.8627	-1.62%
2010-12-14	0	8.030	8.040	8.050	8.010	8.100	22,317,572	179,519,636	8.0439	2.898	2.902	2.905	2.891	2.923	61,837,385	2.9031	-0.50%
2010-12-13	0	8.070	8.060	8.070	8.000	8.150	18,132,447	146,274,472	8.0670	2.913	2.909	2.913	2.887	2.941	50,241,268	2.9114	0.62%
2010-12-10	0	8.020	8.020	8.030	8.000	8.120	39,303,232	315,587,049	8.0295	2.894	2.894	2.898	2.887	2.931	108,901,143	2.8979	-0.37%
2010-12-09	0	8.050	8.050	8.060	8.040	8.130	26,666,556	214,986,270	8.0620	2.905	2.905	2.909	2.902	2.934	73,887,522	2.9096	-0.25%
2010-12-08	0	8.070	8.040	8.050	8.030	8.170	26,658,858	214,965,361	8.0636	2.913	2.902	2.905	2.898	2.949	73,866,193	2.9102	-1.22%
2010-12-07	0	8.170	8.150	8.170	8.070	8.190	19,903,530	161,715,354	8.1250	2.949	2.941	2.949	2.913	2.956	55,148,573	2.9324	0.49%
2010-12-06	0	8.130	8.130	8.140	8.070	8.280	16,970,492	138,489,799	8.1606	2.934	2.934	2.938	2.913	2.988	47,021,730	2.9452	-0.73%
2010-12-03	0	8.190	8.190	8.200	8.170	8.380	20,328,393	167,910,743	8.2599	2.956	2.956	2.959	2.949	3.024	56,325,781	2.9811	-1.68%
2010-12-02	0	8.330	8.300	8.340	8.270	8.360	24,763,876	205,431,287	8.2956	3.006	2.996	3.010	2.985	3.017	68,615,589	2.9939	1.34%
2010-12-01	0	8.220	8.200	8.220	8.050	8.250	29,942,312	243,779,210	8.1416	2.967	2.959	2.967	2.905	2.977	82,963,966	2.9384	1.36%
2010-11-30	0	8.110	8.080	8.120	8.040	8.180	25,818,680	208,930,281	8.0922	2.927	2.916	2.931	2.902	2.952	71,538,233	2.9205	-0.86%
2010-11-29	0	8.180	8.180	8.190	8.040	8.210	18,128,560	147,028,597	8.1103	2.952	2.952	2.956	2.902	2.963	50,230,498	2.9271	0.62%
2010-11-26	0	8.130	8.130	8.140	8.060	8.200	28,061,464	227,594,827	8.1106	2.934	2.934	2.938	2.909	2.959	77,752,524	2.9272	-0.73%
2010-11-25	0	8.190	8.190	8.200	8.180	8.270	24,330,328	199,749,441	8.2099	2.956	2.956	2.959	2.952	2.985	67,414,317	2.9630	-0.12%
2010-11-24	0	8.200	8.200	8.220	8.170	8.340	24,287,723	199,925,282	8.2315	2.959	2.959	2.967	2.949	3.010	67,296,267	2.9708	-0.12%
2010-11-23	0	8.210	8.200	8.210	8.180	8.300	40,291,002	331,161,137	8.2192	2.963	2.959	2.963	2.952	2.996	111,638,050	2.9664	-2.03%
2010-11-22	0	8.380	8.370	8.390	8.280	8.420	28,688,723	239,424,963	8.3456	3.024	3.021	3.028	2.988	3.039	79,490,530	3.0120	-0.12%
2010-11-19	0	8.390	8.380	8.390	8.280	8.460	31,007,242	259,688,883	8.3751	3.028	3.024	3.028	2.988	3.053	85,914,667	3.0226	-0.59%
2010-11-18	0	8.440	8.440	8.450	8.330	8.450	26,318,875	220,918,994	8.3939	3.046	3.046	3.050	3.006	3.050	72,924,170	3.0294	1.56%
2010-11-17	0	8.310	8.310	8.320	8.300	8.440	34,509,035	288,530,423	8.3610	2.999	2.999	3.003	2.996	3.046	95,617,413	3.0176	-1.77%
2010-11-16	0	8.460	8.470	8.480	8.390	8.550	36,953,052	312,099,109	8.4458	3.053	3.057	3.060	3.028	3.086	102,389,279	3.0482	-0.94%
2010-11-15	0	8.540	8.530	8.540	8.490	8.650	33,553,538	285,849,480	8.5192	3.082	3.079	3.082	3.064	3.122	92,969,928	3.0746	-0.58%
2010-11-12	0	8.590	8.590	8.620	8.560	8.680	49,464,903	425,508,972	8.6022	3.100	3.100	3.111	3.089	3.133	137,057,036	3.1046	-1.94%
2010-11-11	0	8.760	8.750	8.760	8.680	8.870	37,067,093	325,231,832	8.7741	3.162	3.158	3.162	3.133	3.201	102,705,264	3.1667	0.69%
2010-11-10	0	8.700	8.700	8.720	8.660	8.910	81,996,653	716,794,968	8.7418	3.140	3.140	3.147	3.125	3.216	227,195,800	3.1550	-2.90%
2010-11-09	0	8.960	8.960	8.970	8.850	9.030	39,214,503	351,208,696	8.9561	3.234	3.234	3.237	3.194	3.259	108,655,293	3.2323	-0.44%
2010-11-08	0	9.000	9.030	9.040	8.910	9.040	34,060,017	304,822,886	8.9496	3.248	3.259	3.263	3.216	3.263	94,373,277	3.2300	0.22%
2010-11-05	0	8.980	8.960	8.990	8.940	9.100	71,607,375	645,653,390	9.0166	3.241	3.234	3.245	3.227	3.284	198,409,255	3.2541	0.79%
2010-11-04	0	8.910	8.900	8.920	8.800	8.930	70,942,226	631,063,573	8.8955	3.216	3.212	3.219	3.176	3.223	196,566,265	3.2104	1.95%
2010-11-03	0	8.740	8.740	8.750	8.550	8.780	77,891,355	678,068,724	8.7053	3.154	3.154	3.158	3.086	3.169	215,820,867	3.1418	1.98%
2010-11-02	0	8.570	8.560	8.570	8.460	8.620	64,021,558	546,468,392	8.5357	3.093	3.089	3.093	3.053	3.111	177,390,522	3.0806	0.94%
2010-11-01	0	8.490	8.480	8.490	8.420	8.640	143,600,220	1,221,405,506	8.5056	3.064	3.060	3.064	3.039	3.118	397,886,569	3.0697	0.24%
2010-10-29	0	8.470	8.480	8.490	8.460	8.990	220,188,206	1,899,315,267	8.6259	3.057	3.060	3.064	3.053	3.245	610,096,069	3.1131	-7.83%
2010-10-28	0	9.190	9.180	9.190	9.020	9.260	21,013,827	193,095,222	9.1890	3.317	3.313	3.317	3.255	3.342	58,224,977	3.3164	1.77%
2010-10-27	0	9.030	9.020	9.030	8.950	9.350	41,518,799	378,507,424	9.1165	3.259	3.255	3.259	3.230	3.374	115,040,022	3.2902	-3.01%
2010-10-26	0	9.310	9.300	9.320	9.250	9.370	18,592,798	172,753,187	9.2914	3.360	3.356	3.364	3.338	3.382	51,516,805	3.3533	0.32%
2010-10-25	0	9.280	9.260	9.290	9.250	9.400	29,970,389	279,542,272	9.3273	3.349	3.342	3.353	3.338	3.393	83,041,762	3.3663	0.00%
2010-10-22	0	9.280	9.270	9.280	9.270	9.450	20,175,472	187,865,081	9.3116	3.349	3.346	3.349	3.346	3.411	55,902,068	3.3606	-1.17%
2010-10-21	0	9.390	9.390	9.400	9.210	9.410	27,126,536	252,522,988	9.3091	3.389	3.389	3.393	3.324	3.396	75,162,032	3.3597	1.40%
2010-10-20	0	9.260	9.250	9.260	9.180	9.370	42,125,821	389,751,405	9.2521	3.342	3.338	3.342	3.313	3.382	116,721,955	3.3391	-1.38%
2010-10-19	0	9.390	9.390	9.400	9.260	9.460	22,647,779	211,795,976	9.3517	3.389	3.389	3.393	3.342	3.414	62,752,321	3.3751	0.75%
2010-10-18	0	9.320	9.300	9.310	9.230	9.530	59,990,277	559,837,711	9.3321	3.364	3.356	3.360	3.331	3.439	166,220,675	3.3680	-1.17%
2010-10-15	0	9.430	9.430	9.440	9.210	9.450	112,723,177	1,058,295,222	9.3884	3.403	3.403	3.407	3.324	3.411	312,332,656	3.3884	2.06%
2010-10-14	0	9.240	9.240	9.250	9.020	9.250	105,700,866	968,588,477	9.1635	3.335	3.335	3.338	3.255	3.338	292,875,282	3.3072	3.36%
2010-10-13	0	8.940	8.930	8.940	8.830	8.950	36,420,173	324,309,253	8.9047	3.227	3.223	3.227	3.187	3.230	100,912,782	3.2138	1.25%
2010-10-12	0	8.830	8.820	8.840	8.670	8.840	26,121,996	228,226,570	8.7369	3.187	3.183	3.190	3.129	3.190	72,378,659	3.1532	0.91%
2010-10-11	0	8.750	8.740	8.760	8.740	8.940	45,480,464	402,760,378	8.8557	3.158	3.154	3.162	3.154	3.227	126,016,978	3.1961	-0.91%
2010-10-08	0	8.830	8.820	8.830	8.710	8.850	49,562,385	436,083,680	8.7987	3.187	3.183	3.187	3.144	3.194	137,327,138	3.1755	0.68%
2010-10-07	0	8.770	8.750	8.760	8.620	8.800	53,465,086	466,412,684	8.7237	3.165	3.158	3.162	3.111	3.176	148,140,717	3.1484	1.39%
2010-10-06	0	8.650	8.630	8.640	8.480	8.740	98,444,595	848,948,759	8.6236	3.122	3.115	3.118	3.060	3.154	272,769,652	3.1123	3.22%
2010-10-05	0	8.380	8.370	8.380	8.320	8.400	32,697,613	273,150,112	8.3538	3.024	3.021	3.024	3.003	3.032	90,598,336	3.0150	0.00%
2010-10-04	0	8.380	8.370	8.380	8.340	8.430	51,938,228	435,106,036	8.3774	3.024	3.021	3.024	3.010	3.042	143,910,109	3.0235	-0.12%
2010-09-30	0	8.390	8.380	8.400	8.350	8.420	35,391,852	296,650,278	8.3819	3.028	3.024	3.032	3.014	3.039	98,063,517	3.0251	-0.47%
2010-09-29	0	8.430	8.410	8.440	8.390	8.500	42,075,925	355,381,222	8.4462	3.042	3.035	3.046	3.028	3.068	116,583,703	3.0483	1.08%
2010-09-28	0	8.340	8.330	8.340	8.310	8.480	36,381,801	304,904,987	8.3807	3.010	3.006	3.010	2.999	3.060	100,806,461	3.0247	-1.77%
2010-09-27	0	8.490	8.480	8.490	8.410	8.500	30,854,029	261,186,835	8.4652	3.064	3.060	3.064	3.035	3.068	85,490,146	3.0552	1.07%
2010-09-24	0	8.400	8.390	8.400	8.360	8.430	32,282,764	270,837,928	8.3896	3.032	3.028	3.032	3.017	3.042	89,448,875	3.0279	0.00%
2010-09-22	0	8.400	8.400	8.410	8.390	8.480	25,769,988	217,419,374	8.4369	3.032	3.032	3.035	3.028	3.060	71,403,317	3.0449	-0.36%
2010-09-21	0	8.430	8.420	8.430	8.380	8.450	57,833,571	485,902,378	8.4017	3.042	3.039	3.042	3.024	3.050	160,244,888	3.0322	0.24%
2010-09-20	0	8.410	8.440	8.450	8.380	8.500	39,082,315	329,247,905	8.4245	3.035	3.046	3.050	3.024	3.068	108,289,028	3.0405	-0.83%
2010-09-17	0	8.480	8.480	8.500	8.420	8.590	54,831,843	465,235,863	8.4848	3.060	3.060	3.068	3.039	3.100	151,927,719	3.0622	0.12%
2010-09-16	0	8.470	8.480	8.490	8.350	8.530	34,986,280	295,342,476	8.4417	3.057	3.060	3.064	3.014	3.079	96,939,760	3.0467	-0.82%
2010-09-15	0	8.540	8.520	8.540	8.480	8.680	18,335,753	157,318,152	8.5799	3.082	3.075	3.082	3.060	3.133	50,804,587	3.0965	-0.12%
2010-09-14	0	8.550	8.540	8.550	8.500	8.640	37,375,818	320,380,700	8.5719	3.086	3.082	3.086	3.068	3.118	103,560,677	3.0937	0.59%
2010-09-13	0	8.500	8.500	8.520	8.440	8.550	41,530,601	352,696,015	8.4924	3.068	3.068	3.075	3.046	3.086	115,072,723	3.0650	1.31%
2010-09-10	0	8.390	8.380	8.390	8.310	8.480	15,564,252	130,848,827	8.4070	3.028	3.024	3.028	2.999	3.060	43,125,330	3.0342	-0.47%
2010-09-09	0	8.430	8.420	8.430	8.310	8.440	26,900,754	226,308,847	8.4127	3.042	3.039	3.042	2.999	3.046	74,536,437	3.0362	1.57%
2010-09-08	0	8.300	8.310	8.320	8.280	8.440	45,988,916	383,033,012	8.3288	2.996	2.999	3.003	2.988	3.046	127,425,794	3.0059	-2.01%
2010-09-07	0	8.470	8.450	8.470	8.420	8.510	24,955,836	211,590,798	8.4786	3.057	3.050	3.057	3.039	3.071	69,147,470	3.0600	-0.12%
2010-09-06	0	8.480	8.480	8.490	8.400	8.510	33,535,355	283,419,806	8.4514	3.060	3.060	3.064	3.032	3.071	92,919,547	3.0502	1.31%
2010-09-03	0	8.370	8.380	8.390	8.330	8.430	38,005,033	318,487,742	8.3801	3.021	3.024	3.028	3.006	3.042	105,304,102	3.0245	-0.48%
2010-09-02	0	8.410	8.410	8.420	8.320	8.460	31,236,048	262,410,741	8.4009	3.035	3.035	3.039	3.003	3.053	86,548,641	3.0319	2.36%
2010-09-01	0	8.330	8.320	8.350	8.250	8.370	24,952,702	207,682,553	8.3230	2.965	2.962	2.972	2.937	2.979	70,100,651	2.9626	0.97%
2010-08-31	0	8.250	8.250	8.260	8.160	8.390	42,971,615	354,569,872	8.2513	2.937	2.937	2.940	2.905	2.986	120,721,923	2.9371	-1.90%
2010-08-30	0	8.410	8.410	8.420	8.360	8.480	33,804,430	284,661,517	8.4208	2.994	2.994	2.997	2.976	3.019	94,968,174	2.9974	0.84%
2010-08-27	0	8.340	8.300	8.320	8.270	8.350	19,443,434	161,341,513	8.2980	2.969	2.954	2.962	2.944	2.972	54,623,238	2.9537	0.36%
2010-08-26	0	8.310	8.330	8.350	8.290	8.380	17,752,365	147,714,008	8.3208	2.958	2.965	2.972	2.951	2.983	49,872,448	2.9618	-0.84%
2010-08-25	0	8.380	8.360	8.390	8.290	8.410	30,080,833	250,597,158	8.3308	2.983	2.976	2.986	2.951	2.994	84,507,320	2.9654	-0.12%
2010-08-24	0	8.390	8.390	8.410	8.380	8.490	18,727,602	157,524,001	8.4113	2.986	2.986	2.994	2.983	3.022	52,612,222	2.9941	-0.94%
2010-08-23	0	8.470	8.480	8.490	8.420	8.560	14,165,176	119,809,281	8.4580	3.015	3.019	3.022	2.997	3.047	39,794,811	3.0107	-1.05%
2010-08-20	0	8.560	8.550	8.560	8.470	8.600	21,935,548	186,868,242	8.5190	3.047	3.043	3.047	3.015	3.061	61,624,436	3.0324	-0.81%
2010-08-19	0	8.630	8.630	8.650	8.560	8.760	37,561,832	324,788,613	8.6468	3.072	3.072	3.079	3.047	3.118	105,523,997	3.0779	0.23%
2010-08-18	0	8.610	8.610	8.620	8.520	8.720	28,453,412	244,597,585	8.5964	3.065	3.065	3.068	3.033	3.104	79,935,339	3.0599	-0.46%
2010-08-17	0	8.650	8.630	8.640	8.520	8.650	15,209,162	130,877,812	8.6052	3.079	3.072	3.075	3.033	3.079	42,727,724	3.0631	0.46%
2010-08-16	0	8.610	8.580	8.620	8.380	8.660	33,814,702	289,818,961	8.5708	3.065	3.054	3.068	2.983	3.083	94,997,031	3.0508	2.14%
2010-08-13	0	8.430	8.460	8.470	8.370	8.470	35,368,868	298,012,714	8.4258	3.001	3.011	3.015	2.979	3.015	99,363,214	2.9992	-0.47%
2010-08-12	0	8.470	8.470	8.480	8.400	8.500	31,412,229	265,525,309	8.4529	3.015	3.015	3.019	2.990	3.026	88,247,665	3.0089	-1.28%
2010-08-11	0	8.580	8.580	8.590	8.500	8.820	44,965,825	386,656,079	8.5989	3.054	3.054	3.058	3.026	3.140	126,324,339	3.0608	-1.83%
2010-08-10	0	8.740	8.730	8.750	8.710	8.930	28,854,074	253,157,684	8.7737	3.111	3.107	3.115	3.100	3.179	81,060,935	3.1231	-2.56%
2010-08-09	0	8.970	8.980	8.990	8.910	9.050	18,775,753	168,188,160	8.9577	3.193	3.196	3.200	3.172	3.221	52,747,494	3.1886	-0.33%
2010-08-06	0	9.000	8.990	9.000	8.870	9.080	48,481,483	435,590,896	8.9847	3.204	3.200	3.204	3.157	3.232	136,201,022	3.1981	1.12%
2010-08-05	0	8.900	8.900	8.910	8.800	8.940	25,596,199	227,462,349	8.8866	3.168	3.168	3.172	3.132	3.182	71,908,453	3.1632	0.34%
2010-08-04	0	8.870	8.860	8.880	8.790	8.900	35,025,598	310,622,717	8.8684	3.157	3.154	3.161	3.129	3.168	98,398,851	3.1568	0.80%
2010-08-03	0	8.800	8.810	8.820	8.780	8.900	42,983,258	380,305,102	8.8477	3.132	3.136	3.140	3.125	3.168	120,754,632	3.1494	0.11%
2010-08-02	0	8.790	8.790	8.800	8.710	8.830	43,799,611	384,931,079	8.7885	3.129	3.129	3.132	3.100	3.143	123,048,046	3.1283	1.97%
2010-07-30	0	8.620	8.610	8.650	8.520	8.650	21,853,697	187,367,000	8.5737	3.068	3.065	3.079	3.033	3.079	61,394,489	3.0519	0.12%
2010-07-29	0	8.610	8.630	8.640	8.520	8.690	30,288,368	260,119,781	8.5881	3.065	3.072	3.075	3.033	3.093	85,090,356	3.0570	-0.46%
2010-07-28	0	8.650	8.640	8.650	8.440	8.710	60,864,392	524,901,974	8.6241	3.079	3.075	3.079	3.004	3.100	170,988,836	3.0698	0.93%
2010-07-27	0	8.570	8.560	8.570	8.510	8.660	44,351,752	378,819,099	8.5412	3.051	3.047	3.051	3.029	3.083	124,599,199	3.0403	-0.35%
2010-07-26	0	8.600	8.570	8.600	8.570	8.760	38,564,540	332,973,951	8.6342	3.061	3.051	3.061	3.051	3.118	108,340,946	3.0734	-1.15%
2010-07-23	0	8.700	8.690	8.700	8.630	8.730	39,748,003	345,240,074	8.6857	3.097	3.093	3.097	3.072	3.107	111,665,697	3.0917	0.93%
2010-07-22	0	8.620	8.610	8.620	8.460	8.640	20,246,901	173,239,603	8.5564	3.068	3.065	3.068	3.011	3.075	56,880,451	3.0457	0.58%
2010-07-21	0	8.570	8.560	8.580	8.440	8.580	44,452,836	379,227,005	8.5310	3.051	3.047	3.054	3.004	3.054	124,883,178	3.0367	1.90%
2010-07-20	0	8.410	8.410	8.420	8.230	8.500	36,819,103	310,049,127	8.4209	2.994	2.994	2.997	2.930	3.026	103,437,418	2.9975	2.19%
2010-07-19	0	8.230	8.220	8.230	8.200	8.300	34,837,579	287,531,475	8.2535	2.930	2.926	2.930	2.919	2.954	97,870,642	2.9379	-0.96%
2010-07-16	0	8.310	8.330	8.370	8.280	8.470	76,193,556	636,139,398	8.3490	2.958	2.965	2.979	2.947	3.015	214,053,687	2.9719	-2.24%
2010-07-15	0	8.500	8.510	8.520	8.370	8.700	50,358,852	430,114,161	8.5410	3.026	3.029	3.033	2.979	3.097	141,475,191	3.0402	-1.85%
2010-07-14	0	8.660	8.650	8.660	8.560	8.720	40,802,211	351,581,574	8.6167	3.083	3.079	3.083	3.047	3.104	114,627,327	3.0672	1.05%
2010-07-13	0	8.570	8.550	8.560	8.450	8.600	40,598,742	347,108,468	8.5497	3.051	3.043	3.047	3.008	3.061	114,055,713	3.0433	0.82%
2010-07-12	0	8.500	8.500	8.510	8.430	8.610	33,792,569	288,739,445	8.5445	3.026	3.026	3.029	3.001	3.065	94,934,852	3.0414	1.07%
2010-07-09	0	8.410	8.400	8.420	8.230	8.500	48,745,561	409,723,809	8.4054	2.994	2.990	2.997	2.930	3.026	136,942,907	2.9919	2.44%
2010-07-08	0	8.210	8.210	8.220	8.120	8.400	33,588,390	278,629,784	8.2954	2.922	2.922	2.926	2.890	2.990	94,361,244	2.9528	0.37%
2010-07-07	0	8.180	8.160	8.170	8.100	8.260	22,520,867	183,227,388	8.1359	2.912	2.905	2.908	2.883	2.940	63,268,797	2.8960	-1.09%
2010-07-06	0	8.270	8.260	8.270	7.980	8.300	47,239,404	386,599,538	8.1838	2.944	2.940	2.944	2.841	2.954	132,711,598	2.9131	3.12%
2010-07-05	0	8.020	8.010	8.020	8.000	8.120	69,347,314	557,560,718	8.0401	2.855	2.851	2.855	2.848	2.890	194,820,258	2.8619	-1.11%
2010-07-02	0	8.110	8.080	8.090	8.030	8.260	68,411,122	554,161,582	8.1005	2.887	2.876	2.880	2.858	2.940	192,190,175	2.8834	-2.17%
2010-06-30	0	8.290	8.290	8.310	8.180	8.320	57,626,601	475,706,748	8.2550	2.951	2.951	2.958	2.912	2.962	161,892,777	2.9384	-1.43%
2010-06-29	0	8.410	8.400	8.410	8.300	8.720	43,980,636	370,899,666	8.4332	2.994	2.990	2.994	2.954	3.104	123,556,607	3.0019	-3.44%
2010-06-28	0	8.710	8.690	8.710	8.640	8.830	23,252,758	202,760,940	8.7199	3.100	3.093	3.100	3.075	3.143	65,324,928	3.1039	-0.46%
2010-06-25	0	8.750	8.730	8.740	8.480	8.770	44,186,809	380,615,731	8.6138	3.115	3.107	3.111	3.019	3.122	124,135,817	3.0661	1.98%
2010-06-24	0	8.580	8.580	8.590	8.560	8.800	59,135,140	510,940,944	8.6402	3.054	3.054	3.058	3.047	3.132	166,130,778	3.0755	-1.94%
2010-06-23	0	8.750	8.740	8.750	8.730	8.850	49,908,156	437,696,102	8.7700	3.115	3.111	3.115	3.107	3.150	140,209,033	3.1217	-1.80%
2010-06-22	0	8.910	8.910	8.920	8.810	8.990	54,177,536	482,139,982	8.8993	3.172	3.172	3.175	3.136	3.200	152,203,177	3.1677	0.22%
2010-06-21	0	8.890	8.870	8.880	8.450	8.900	75,173,046	657,708,136	8.7493	3.164	3.157	3.161	3.008	3.168	211,186,726	3.1143	6.34%
2010-06-18	0	8.360	8.360	8.370	8.190	8.400	41,078,422	342,013,802	8.3259	2.976	2.976	2.979	2.915	2.990	115,403,298	2.9636	1.09%
2010-06-17	0	8.270	8.260	8.270	8.250	8.440	34,830,267	290,201,228	8.3319	2.944	2.940	2.944	2.937	3.004	97,850,100	2.9658	-0.96%
2010-06-15	0	8.350	8.350	8.370	8.270	8.390	32,042,436	267,081,602	8.3352	2.972	2.972	2.979	2.944	2.986	90,018,132	2.9670	0.36%
2010-06-14	0	8.320	8.300	8.310	8.280	8.430	32,018,033	267,197,079	8.3452	2.962	2.954	2.958	2.947	3.001	89,949,575	2.9705	1.34%
2010-06-11	0	8.210	8.210	8.220	8.070	8.290	56,587,582	463,421,766	8.1895	2.922	2.922	2.926	2.873	2.951	158,973,818	2.9151	2.39%
2010-06-10	0	8.450	8.440	8.450	8.350	8.470	92,443,746	779,008,974	8.4268	2.854	2.851	2.854	2.820	2.861	273,689,749	2.8463	0.60%
2010-06-09	0	8.400	8.400	8.410	8.380	8.590	65,028,668	549,664,424	8.4526	2.837	2.837	2.841	2.830	2.901	192,524,434	2.8550	0.12%
2010-06-08	0	8.390	8.390	8.400	8.140	8.480	77,983,870	652,836,166	8.3714	2.834	2.834	2.837	2.749	2.864	230,879,716	2.8276	3.20%
2010-06-07	0	8.130	8.120	8.140	7.960	8.180	51,024,694	412,082,365	8.0761	2.746	2.743	2.749	2.689	2.763	151,064,148	2.7279	-0.73%
2010-06-04	0	8.190	8.200	8.210	8.050	8.270	12,535,713	102,546,427	8.1803	2.766	2.770	2.773	2.719	2.793	37,113,340	2.7631	-0.36%
2010-06-03	0	8.220	8.200	8.210	8.200	8.300	19,766,014	163,107,386	8.2519	2.776	2.770	2.773	2.770	2.803	58,519,431	2.7872	1.99%
2010-06-02	0	8.060	8.030	8.040	8.000	8.290	37,429,331	303,202,362	8.1007	2.722	2.712	2.716	2.702	2.800	110,813,599	2.7361	-0.98%
2010-06-01	0	8.140	8.110	8.140	8.050	8.230	30,536,000	248,056,340	8.1234	2.749	2.739	2.749	2.719	2.780	90,405,144	2.7438	-1.45%
2010-05-31	0	8.260	8.240	8.260	8.210	8.350	19,047,083	157,653,235	8.2770	2.790	2.783	2.790	2.773	2.820	56,390,958	2.7957	0.12%
2010-05-28	0	8.250	8.220	8.250	8.120	8.480	72,786,450	603,419,799	8.2903	2.787	2.776	2.787	2.743	2.864	215,492,190	2.8002	3.77%
2010-05-27	0	7.950	7.970	7.980	7.690	8.080	45,694,254	362,599,862	7.9353	2.685	2.692	2.695	2.597	2.729	135,282,801	2.6803	2.45%
2010-05-26	0	7.760	7.750	7.770	7.690	7.850	46,122,185	357,693,900	7.7554	2.621	2.618	2.624	2.597	2.651	136,549,738	2.6195	1.31%
2010-05-25	0	7.660	7.660	7.670	7.640	7.940	47,010,500	365,696,459	7.7790	2.587	2.587	2.591	2.581	2.682	139,179,691	2.6275	-4.84%
2010-05-24	0	8.050	8.040	8.080	7.980	8.140	35,040,000	282,707,335	8.0681	2.719	2.716	2.729	2.695	2.749	103,739,725	2.7252	1.90%
2010-05-20	0	7.900	7.890	7.910	7.820	8.000	39,481,636	312,645,004	7.9187	2.668	2.665	2.672	2.641	2.702	116,889,671	2.6747	0.51%
2010-05-19	0	7.860	7.850	7.860	7.850	8.020	33,860,432	268,827,504	7.9393	2.655	2.651	2.655	2.651	2.709	100,247,486	2.6816	-2.60%
2010-05-18	0	8.070	8.040	8.060	7.920	8.080	49,810,417	399,627,729	8.0230	2.726	2.716	2.722	2.675	2.729	147,469,149	2.7099	1.64%
2010-05-17	0	7.940	7.960	7.970	7.880	8.050	48,274,399	382,884,127	7.9314	2.682	2.689	2.692	2.662	2.719	142,921,601	2.6790	-3.17%
2010-05-14	0	8.200	8.180	8.200	8.170	8.340	24,926,000	205,611,979	8.2489	2.770	2.763	2.770	2.760	2.817	73,796,130	2.7862	-1.80%
2010-05-13	0	8.350	8.340	8.350	8.270	8.450	30,961,791	258,978,819	8.3645	2.820	2.817	2.820	2.793	2.854	91,665,745	2.8253	1.95%
2010-05-12	0	8.190	8.180	8.200	8.120	8.240	18,351,490	150,139,989	8.1814	2.766	2.763	2.770	2.743	2.783	54,331,579	2.7634	0.00%
2010-05-11	0	8.190	8.180	8.200	8.110	8.450	40,205,896	332,806,456	8.2776	2.766	2.763	2.770	2.739	2.854	119,033,921	2.7959	-2.62%
2010-05-10	0	8.410	8.400	8.410	8.280	8.480	39,907,606	334,755,529	8.3883	2.841	2.837	2.841	2.797	2.864	118,150,802	2.8333	2.44%
2010-05-07	0	8.210	8.220	8.230	8.080	8.340	52,892,072	433,601,303	8.1979	2.773	2.776	2.780	2.729	2.817	156,592,723	2.7690	-1.91%
2010-05-06	0	8.370	8.320	8.350	8.020	8.500	84,027,603	694,095,364	8.2603	2.827	2.810	2.820	2.709	2.871	248,772,844	2.7901	-1.30%
2010-05-05	0	8.480	8.490	8.500	8.420	8.630	69,155,110	588,733,841	8.5132	2.864	2.868	2.871	2.844	2.915	204,741,213	2.8755	-3.64%
2010-05-04	0	8.800	8.780	8.800	8.740	8.900	41,888,281	368,544,891	8.7983	2.972	2.966	2.972	2.952	3.006	124,014,805	2.9718	0.23%
2010-05-03	0	8.780	8.770	8.780	8.730	8.870	31,760,390	279,299,427	8.7940	2.966	2.962	2.966	2.949	2.996	94,030,084	2.9703	-2.77%
2010-04-30	0	9.030	9.030	9.040	8.840	9.050	65,577,887	586,122,861	8.9378	3.050	3.050	3.053	2.986	3.057	194,150,456	3.0189	1.80%
2010-04-29	0	8.870	8.910	8.920	8.840	9.080	38,850,612	347,171,006	8.9360	2.996	3.010	3.013	2.986	3.067	115,021,456	3.0183	-0.56%
2010-04-28	0	8.920	8.910	8.920	8.860	8.950	36,254,680	323,057,397	8.9108	3.013	3.010	3.013	2.993	3.023	107,335,917	3.0098	-1.51%
2010-04-27	0	9.170	9.150	9.160	9.010	9.320	29,604,288	270,740,148	9.1453	3.059	3.052	3.056	3.006	3.109	88,747,047	3.0507	-1.61%
2010-04-26	0	9.320	9.330	9.340	9.230	9.340	27,651,697	256,722,618	9.2842	3.109	3.112	3.116	3.079	3.116	82,893,615	3.0970	2.31%
2010-04-23	0	9.110	9.110	9.120	9.030	9.220	25,078,564	228,613,247	9.1159	3.039	3.039	3.042	3.012	3.076	75,179,937	3.0409	-0.87%
2010-04-22	0	9.190	9.170	9.210	9.010	9.250	23,943,808	218,145,370	9.1107	3.066	3.059	3.072	3.006	3.086	71,778,192	3.0392	0.11%
2010-04-21	0	9.180	9.180	9.190	9.180	9.480	31,924,837	296,336,684	9.2823	3.062	3.062	3.066	3.062	3.162	95,703,535	3.0964	-1.61%
2010-04-20	0	9.330	9.330	9.340	9.180	9.380	35,361,384	328,328,519	9.2849	3.112	3.112	3.116	3.062	3.129	106,005,536	3.0973	1.97%
2010-04-19	0	9.150	9.140	9.150	9.030	9.200	57,534,093	523,736,985	9.1031	3.052	3.049	3.052	3.012	3.069	172,474,368	3.0366	-1.40%
2010-04-16	0	9.280	9.330	9.340	9.240	9.650	56,609,403	529,882,063	9.3603	3.096	3.112	3.116	3.082	3.219	169,702,354	3.1224	-3.83%
2010-04-15	0	9.650	9.630	9.660	9.610	9.780	33,054,033	319,397,043	9.6629	3.219	3.212	3.222	3.206	3.262	99,088,613	3.2233	-0.21%
2010-04-14	0	9.670	9.670	9.680	9.550	9.700	37,494,222	361,598,675	9.6441	3.226	3.226	3.229	3.186	3.236	112,399,308	3.2171	1.15%
2010-04-13	0	9.560	9.550	9.570	9.500	9.810	50,013,889	481,419,005	9.6257	3.189	3.186	3.192	3.169	3.272	149,930,475	3.2109	-1.24%
2010-04-12	0	9.680	9.670	9.690	9.620	9.850	49,582,240	481,650,745	9.7142	3.229	3.226	3.232	3.209	3.286	148,636,488	3.2405	-0.62%
2010-04-09	0	9.740	9.720	9.730	9.670	9.790	51,965,484	506,493,559	9.7467	3.249	3.242	3.246	3.226	3.266	155,780,921	3.2513	0.83%
2010-04-08	0	9.660	9.650	9.680	9.640	9.790	46,746,331	453,496,689	9.7012	3.222	3.219	3.229	3.216	3.266	140,135,066	3.2361	-0.51%
2010-04-07	0	9.710	9.690	9.710	9.650	9.900	79,196,867	769,862,974	9.7209	3.239	3.232	3.239	3.219	3.302	237,414,529	3.2427	1.68%
2010-04-01	0	9.550	9.530	9.550	9.410	9.550	104,755,662	992,627,270	9.4756	3.186	3.179	3.186	3.139	3.186	314,034,091	3.1609	3.24%
2010-03-31	0	9.250	9.250	9.260	9.000	9.320	163,366,806	1,503,880,558	9.2055	3.086	3.086	3.089	3.002	3.109	489,737,218	3.0708	4.40%
2010-03-30	0	8.860	8.830	8.840	8.680	8.900	51,845,461	457,868,256	8.8314	2.956	2.946	2.949	2.895	2.969	155,421,119	2.9460	1.49%
2010-03-29	0	8.730	8.730	8.750	8.650	8.800	31,588,038	276,358,182	8.7488	2.912	2.912	2.919	2.885	2.936	94,693,887	2.9184	1.16%
2010-03-26	0	8.630	8.620	8.650	8.450	8.650	27,985,439	240,092,414	8.5792	2.879	2.875	2.885	2.819	2.885	83,894,099	2.8619	1.29%
2010-03-25	0	8.520	8.530	8.540	8.470	8.550	32,488,253	276,464,534	8.5097	2.842	2.845	2.849	2.825	2.852	97,392,531	2.8387	-1.62%
2010-03-24	0	8.660	8.640	8.660	8.580	8.740	18,352,446	158,969,102	8.6620	2.889	2.882	2.889	2.862	2.915	55,016,537	2.8895	0.70%
2010-03-23	0	8.600	8.630	8.640	8.590	8.820	33,871,625	294,558,988	8.6963	2.869	2.879	2.882	2.865	2.942	101,539,571	2.9009	-0.69%
2010-03-22	0	8.660	8.660	8.690	8.600	8.800	32,074,311	277,542,018	8.6531	2.889	2.889	2.899	2.869	2.936	96,151,625	2.8865	-2.04%
2010-03-19	0	8.840	8.820	8.850	8.730	8.860	30,263,652	266,732,442	8.8136	2.949	2.942	2.952	2.912	2.956	90,723,673	2.9401	0.57%
2010-03-18	0	8.790	8.780	8.800	8.650	8.840	28,117,392	246,792,029	8.7772	2.932	2.929	2.936	2.885	2.949	84,289,665	2.9279	0.46%
2010-03-17	0	8.750	8.730	8.740	8.630	8.790	39,306,979	343,033,828	8.7270	2.919	2.912	2.915	2.879	2.932	117,833,549	2.9112	2.46%
2010-03-16	0	8.540	8.550	8.560	8.430	8.650	15,569,678	132,675,277	8.5214	2.849	2.852	2.855	2.812	2.885	46,674,419	2.8426	0.00%
2010-03-15	0	8.540	8.530	8.560	8.480	8.600	21,420,040	182,698,575	8.5293	2.849	2.845	2.855	2.829	2.869	64,212,499	2.8452	-1.16%
2010-03-12	0	8.640	8.630	8.640	8.570	8.660	25,913,492	223,270,776	8.6160	2.882	2.879	2.882	2.859	2.889	77,682,865	2.8741	-0.58%
2010-03-11	0	8.690	8.690	8.700	8.510	8.730	48,344,359	417,361,200	8.6331	2.899	2.899	2.902	2.839	2.912	144,925,597	2.8798	0.35%
2010-03-10	0	8.660	8.640	8.660	8.580	8.720	33,558,425	289,811,759	8.6360	2.889	2.882	2.889	2.862	2.909	100,600,667	2.8808	0.35%
2010-03-09	0	8.630	8.620	8.630	8.530	8.740	34,890,393	300,494,003	8.6125	2.879	2.875	2.879	2.845	2.915	104,593,610	2.8730	0.00%
2010-03-08	0	8.630	8.620	8.630	8.550	8.680	74,490,863	640,383,715	8.5968	2.879	2.875	2.879	2.852	2.895	223,306,980	2.8677	2.01%
2010-03-05	0	8.460	8.610	8.660	8.190	8.660	224,827,393	1,870,951,296	8.3217	2.822	2.872	2.889	2.732	2.889	673,982,339	2.7760	2.30%
2010-03-04	0	8.270	8.280	8.300	8.240	8.680	91,797,069	769,585,609	8.3836	2.759	2.762	2.769	2.749	2.895	275,187,122	2.7966	-3.50%
2010-03-03	0	8.570	8.570	8.580	8.510	8.650	54,220,607	464,632,897	8.5693	2.859	2.859	2.862	2.839	2.885	162,541,277	2.8586	-0.58%
2010-03-02	0	8.620	8.610	8.620	8.560	8.800	62,208,490	539,871,929	8.6784	2.875	2.872	2.875	2.855	2.936	186,487,167	2.8950	-0.35%
2010-03-01	0	8.650	8.640	8.650	8.620	8.770	87,635,644	761,496,027	8.6893	2.885	2.882	2.885	2.875	2.926	262,712,099	2.8986	1.29%
2010-02-26	0	8.540	8.510	8.520	8.330	8.570	79,133,697	668,444,189	8.4470	2.849	2.839	2.842	2.779	2.859	237,225,160	2.8178	3.52%
2010-02-25	0	8.250	8.230	8.240	8.120	8.350	100,133,618	825,861,468	8.2476	2.752	2.745	2.749	2.709	2.785	300,178,235	2.7512	0.61%
2010-02-24	0	8.200	8.210	8.220	7.860	8.220	84,798,333	685,827,971	8.0878	2.735	2.739	2.742	2.622	2.742	254,206,474	2.6979	2.63%
2010-02-23	0	7.990	7.990	8.020	7.720	8.170	54,600,136	437,676,859	8.0160	2.665	2.665	2.675	2.575	2.725	163,679,020	2.6740	0.88%
2010-02-22	0	7.920	7.910	7.920	7.850	7.970	32,585,701	257,721,192	7.9090	2.642	2.639	2.642	2.619	2.659	97,684,658	2.6383	2.99%
2010-02-19	0	7.690	7.670	7.680	7.650	7.900	45,056,094	346,605,420	7.6928	2.565	2.559	2.562	2.552	2.635	135,068,112	2.5662	-3.75%
2010-02-18	0	7.990	7.970	7.980	7.960	8.050	12,943,000	103,604,248	8.0047	2.665	2.659	2.662	2.655	2.685	38,800,225	2.6702	-0.62%
2010-02-17	0	8.040	8.020	8.030	8.020	8.190	33,080,066	268,103,115	8.1047	2.682	2.675	2.679	2.675	2.732	99,166,654	2.7036	1.39%
2010-02-12	0	7.930	7.900	7.910	7.870	8.080	26,299,869	209,766,269	7.9759	2.645	2.635	2.639	2.625	2.695	78,841,137	2.6606	-0.75%
2010-02-11	0	7.990	7.950	7.980	7.800	8.040	66,354,001	528,987,953	7.9722	2.665	2.652	2.662	2.602	2.682	198,914,484	2.6594	3.77%
2010-02-10	0	7.700	7.690	7.700	7.510	7.730	39,092,309	298,656,009	7.6398	2.569	2.565	2.569	2.505	2.579	117,190,016	2.5485	1.72%
2010-02-09	0	7.570	7.550	7.560	7.420	7.630	40,631,507	305,802,864	7.5262	2.525	2.519	2.522	2.475	2.545	121,804,188	2.5106	2.16%
2010-02-08	0	7.410	7.410	7.420	7.350	7.540	56,055,556	416,742,602	7.4345	2.472	2.472	2.475	2.452	2.515	168,042,044	2.4800	-1.46%
2010-02-05	0	7.520	7.500	7.510	7.500	7.600	69,359,360	523,471,818	7.5472	2.509	2.502	2.505	2.502	2.535	207,923,879	2.5176	-4.81%
2010-02-04	0	7.900	7.880	7.890	7.830	8.000	49,336,400	390,844,172	7.9220	2.635	2.629	2.632	2.612	2.669	147,899,514	2.6426	-1.74%
2010-02-03	0	8.040	8.040	8.050	7.840	8.160	47,756,216	384,128,233	8.0435	2.682	2.682	2.685	2.615	2.722	143,162,476	2.6832	2.68%
2010-02-02	0	7.830	7.820	7.830	7.790	8.020	40,527,592	320,703,890	7.9132	2.612	2.609	2.612	2.599	2.675	121,492,674	2.6397	0.13%
2010-02-01	0	7.820	7.830	7.840	7.700	7.940	52,996,254	413,725,453	7.8067	2.609	2.612	2.615	2.569	2.649	158,870,940	2.6042	-0.89%
2010-01-29	0	7.890	7.870	7.880	7.760	8.020	48,793,220	384,948,293	7.8894	2.632	2.625	2.629	2.589	2.675	146,271,182	2.6317	-1.50%
2010-01-28	0	8.010	7.990	8.000	7.890	8.030	48,251,054	384,389,755	7.9665	2.672	2.665	2.669	2.632	2.679	144,645,889	2.6575	2.17%
2010-01-27	0	7.840	7.840	7.850	7.820	8.110	44,837,990	355,894,436	7.9373	2.615	2.615	2.619	2.609	2.705	134,414,285	2.6477	-0.76%
2010-01-26	0	7.900	7.900	7.910	7.830	8.180	60,584,905	480,140,425	7.9251	2.635	2.635	2.639	2.612	2.729	181,620,022	2.6437	-3.42%
2010-01-25	0	8.180	8.180	8.190	8.140	8.280	48,330,195	396,074,192	8.1952	2.729	2.729	2.732	2.715	2.762	144,883,136	2.7337	-2.50%
2010-01-22	0	8.390	8.390	8.400	8.160	8.450	75,983,791	629,931,868	8.2903	2.799	2.799	2.802	2.722	2.819	227,782,444	2.7655	0.00%
2010-01-21	0	8.390	8.440	8.450	8.340	8.730	84,385,127	719,448,133	8.5258	2.799	2.815	2.819	2.782	2.912	252,967,774	2.8440	-3.78%
2010-01-20	0	8.720	8.720	8.730	8.670	8.850	58,437,755	510,496,422	8.7357	2.909	2.909	2.912	2.892	2.952	175,183,345	2.9141	-2.79%
2010-01-19	0	8.970	8.960	8.970	8.740	9.000	43,180,895	381,294,561	8.8302	2.992	2.989	2.992	2.915	3.002	129,446,684	2.9456	1.01%
2010-01-18	0	8.880	8.880	8.890	8.650	8.920	100,645,448	892,333,893	8.8661	2.962	2.962	2.966	2.885	2.976	301,712,587	2.9576	1.02%
2010-01-15	0	8.790	8.770	8.780	8.760	9.060	98,559,631	878,814,056	8.9166	2.932	2.926	2.929	2.922	3.022	295,459,773	2.9744	-1.12%
2010-01-14	0	8.890	8.880	8.890	8.870	9.100	73,114,333	652,734,830	8.9276	2.966	2.962	2.966	2.959	3.036	219,180,450	2.9781	-1.66%
2010-01-13	0	9.040	9.040	9.050	8.980	9.200	70,194,746	634,619,401	9.0408	3.016	3.016	3.019	2.996	3.069	210,428,180	3.0158	-3.73%
2010-01-12	0	9.390	9.360	9.370	9.260	9.450	42,379,029	396,536,791	9.3569	3.132	3.122	3.126	3.089	3.152	127,042,869	3.1213	-0.42%
2010-01-11	0	9.430	9.420	9.430	9.350	9.540	28,636,476	270,292,932	9.4388	3.146	3.142	3.146	3.119	3.182	85,845,763	3.1486	1.40%
2010-01-08	0	9.300	9.300	9.310	9.190	9.400	27,369,277	254,829,538	9.3108	3.102	3.102	3.106	3.066	3.136	82,046,983	3.1059	0.00%
2010-01-07	0	9.300	9.290	9.300	9.180	9.530	33,076,118	309,052,219	9.3437	3.102	3.099	3.102	3.062	3.179	99,154,819	3.1169	-1.38%
2010-01-06	0	9.430	9.400	9.410	9.150	9.450	64,387,968	601,717,398	9.3452	3.146	3.136	3.139	3.052	3.152	193,020,755	3.1174	2.61%
2010-01-05	0	9.190	9.180	9.190	9.050	9.200	35,503,889	325,230,505	9.1604	3.066	3.062	3.066	3.019	3.069	106,432,734	3.0557	1.55%
2010-01-04	0	9.050	8.990	9.000	8.960	9.190	30,880,396	280,311,528	9.0773	3.019	2.999	3.002	2.989	3.066	92,572,534	3.0280	0.44%
2009-12-31	0	9.010	9.010	9.020	8.880	9.040	19,299,150	173,284,832	8.9789	3.006	3.006	3.009	2.962	3.016	57,854,544	2.9952	2.27%
2009-12-30	0	8.810	8.790	8.800	8.760	8.920	55,245,414	488,057,748	8.8344	2.939	2.932	2.936	2.922	2.976	165,613,419	2.9470	-0.90%
2009-12-29	0	8.890	8.860	8.870	8.780	8.920	21,815,446	192,994,927	8.8467	2.966	2.956	2.959	2.929	2.976	65,397,838	2.9511	0.45%
2009-12-28	0	8.850	8.860	8.870	8.810	9.050	29,761,580	265,708,105	8.9279	2.952	2.956	2.959	2.939	3.019	89,218,574	2.9782	-1.23%
2009-12-24	0	8.960	8.950	8.960	8.830	9.000	22,413,429	200,609,374	8.9504	2.989	2.986	2.989	2.946	3.002	67,190,457	2.9857	1.01%
2009-12-23	0	8.870	8.830	8.850	8.680	8.890	21,550,266	189,959,216	8.8147	2.959	2.946	2.952	2.895	2.966	64,602,887	2.9404	1.14%
2009-12-22	0	8.770	8.760	8.770	8.750	8.870	20,000,167	176,242,394	8.8120	2.926	2.922	2.926	2.919	2.959	59,956,036	2.9395	0.34%
2009-12-21	0	8.740	8.740	8.760	8.710	8.920	19,815,888	174,109,735	8.7864	2.915	2.915	2.922	2.905	2.976	59,403,609	2.9310	0.11%
2009-12-18	0	8.730	8.730	8.770	8.650	9.040	44,127,379	388,689,362	8.8083	2.912	2.912	2.926	2.885	3.016	132,284,032	2.9383	-1.24%
2009-12-17	0	8.840	8.840	8.850	8.730	9.070	40,110,635	354,887,979	8.8477	2.949	2.949	2.952	2.912	3.026	120,242,730	2.9514	-1.78%
2009-12-16	0	9.000	8.990	9.000	8.920	9.180	32,506,724	292,268,748	8.9910	3.002	2.999	3.002	2.976	3.062	97,447,902	2.9992	-0.77%
2009-12-15	0	9.070	9.060	9.070	9.020	9.130	29,799,303	269,977,156	9.0598	3.026	3.022	3.026	3.009	3.046	89,331,659	3.0222	-0.77%
2009-12-14	0	9.140	9.190	9.200	8.920	9.290	41,626,274	379,212,638	9.1099	3.049	3.066	3.069	2.976	3.099	124,786,278	3.0389	0.00%
2009-12-11	0	9.140	9.120	9.160	9.110	9.380	45,696,881	421,497,311	9.2238	3.049	3.042	3.056	3.039	3.129	136,989,049	3.0769	0.00%
2009-12-10	0	9.140	9.140	9.150	8.980	9.250	22,486,834	204,820,093	9.1084	3.049	3.049	3.052	2.996	3.086	67,410,509	3.0384	0.33%
2009-12-09	0	9.110	9.120	9.130	9.010	9.400	36,673,724	335,984,611	9.1615	3.039	3.042	3.046	3.006	3.136	109,939,638	3.0561	-2.25%
2009-12-08	0	9.320	9.300	9.310	9.260	9.480	60,693,912	569,232,435	9.3787	3.109	3.102	3.106	3.089	3.162	181,946,800	3.1286	0.98%
2009-12-07	0	9.230	9.230	9.240	9.150	9.320	26,237,471	242,358,018	9.2371	3.079	3.079	3.082	3.052	3.109	78,654,081	3.0813	-1.28%
2009-12-04	0	9.350	9.350	9.360	9.180	9.370	27,945,916	259,799,245	9.2965	3.119	3.119	3.122	3.062	3.126	83,775,618	3.1011	0.00%
2009-12-03	0	9.350	9.340	9.350	9.290	9.410	38,375,525	359,484,881	9.3676	3.119	3.116	3.119	3.099	3.139	115,041,258	3.1248	0.65%
2009-12-02	0	9.290	9.280	9.320	9.250	9.420	56,455,000	526,639,762	9.3285	3.099	3.096	3.109	3.086	3.142	169,239,488	3.1118	-0.75%
2009-12-01	0	9.360	9.340	9.350	9.160	9.390	29,821,319	277,875,994	9.3180	3.122	3.116	3.119	3.056	3.132	89,397,658	3.1083	1.30%
2009-11-30	0	9.240	9.230	9.250	9.030	9.360	54,356,836	502,638,754	9.2470	3.082	3.079	3.086	3.012	3.122	162,949,661	3.0846	4.88%
2009-11-27	0	8.810	8.810	8.820	8.620	9.120	113,965,680	1,012,029,167	8.8801	2.939	2.939	2.942	2.875	3.042	341,643,669	2.9622	-4.03%
2009-11-26	0	9.180	9.180	9.190	9.080	9.390	62,850,603	577,635,085	9.1906	3.062	3.062	3.066	3.029	3.132	188,412,078	3.0658	-2.13%
2009-11-25	0	9.380	9.370	9.380	9.260	9.680	125,052,509	1,171,885,011	9.3711	3.129	3.126	3.129	3.089	3.229	374,879,508	3.1260	-1.88%
2009-11-24	0	9.560	9.550	9.560	9.530	9.830	40,052,522	386,553,706	9.6512	3.189	3.186	3.189	3.179	3.279	120,068,520	3.2194	-2.45%
2009-11-23	0	9.800	9.790	9.800	9.560	9.830	21,157,558	205,295,037	9.7032	3.269	3.266	3.269	3.189	3.279	63,425,636	3.2368	2.19%
2009-11-20	0	9.590	9.590	9.600	9.520	9.670	39,040,266	374,545,091	9.5938	3.199	3.199	3.202	3.176	3.226	117,034,003	3.2003	-1.34%
2009-11-19	0	9.720	9.690	9.710	9.680	9.880	24,795,186	241,632,270	9.7451	3.242	3.232	3.239	3.229	3.296	74,330,433	3.2508	-1.12%
2009-11-18	0	9.830	9.820	9.830	9.780	10.00	29,552,962	292,658,232	9.9028	3.279	3.276	3.279	3.262	3.336	88,593,183	3.3034	-0.61%
2009-11-17	0	9.890	9.880	9.890	9.790	9.930	31,471,301	310,123,234	9.8542	3.299	3.296	3.299	3.266	3.312	94,343,935	3.2872	-0.40%
2009-11-16	0	9.930	9.910	9.920	9.730	9.960	47,776,785	472,813,500	9.8963	3.312	3.306	3.309	3.246	3.322	143,224,137	3.3012	2.16%
2009-11-13	0	9.720	9.710	9.720	9.560	9.780	58,502,553	566,332,669	9.6805	3.242	3.239	3.242	3.189	3.262	175,377,595	3.2292	0.10%
2009-11-12	0	9.710	9.700	9.710	9.680	10.00	39,213,922	384,119,061	9.7955	3.239	3.236	3.239	3.229	3.336	117,554,585	3.2676	-1.22%
2009-11-11	0	9.830	9.830	9.850	9.710	9.990	30,923,559	303,970,636	9.8297	3.279	3.279	3.286	3.239	3.332	92,701,927	3.2790	-0.20%
2009-11-10	0	9.850	9.820	9.830	9.810	10.04	28,618,093	283,289,747	9.8990	3.286	3.276	3.279	3.272	3.349	85,790,655	3.3021	0.20%
2009-11-09	0	9.830	9.810	9.820	9.620	9.850	42,887,040	418,972,454	9.7692	3.279	3.272	3.276	3.209	3.286	128,565,773	3.2588	2.29%
2009-11-06	0	9.610	9.600	9.610	9.540	9.730	44,887,000	432,288,230	9.6306	3.206	3.202	3.206	3.182	3.246	134,561,206	3.2126	2.45%
2009-11-05	0	9.380	9.390	9.400	9.250	9.400	38,234,686	356,220,839	9.3167	3.129	3.132	3.136	3.086	3.136	114,619,054	3.1079	-0.11%
2009-11-04	0	9.390	9.380	9.390	9.250	9.470	51,965,898	487,141,002	9.3742	3.132	3.129	3.132	3.086	3.159	155,782,162	3.1271	1.84%
2009-11-03	0	9.220	9.210	9.220	9.160	9.420	55,646,502	517,171,735	9.2939	3.076	3.072	3.076	3.056	3.142	166,815,792	3.1003	-1.81%
2009-11-02	0	9.390	9.380	9.390	9.100	9.450	77,077,414	724,269,790	9.3967	3.132	3.129	3.132	3.036	3.152	231,060,882	3.1345	-1.05%
2009-10-30	0	9.490	9.470	9.490	9.400	9.820	124,114,926	1,195,361,796	9.6311	3.166	3.159	3.166	3.136	3.276	372,068,843	3.2127	-1.66%
2009-10-29	0	9.650	9.670	9.680	9.510	9.880	121,125,546	1,168,554,108	9.6475	3.219	3.226	3.229	3.172	3.296	363,107,349	3.2182	-5.39%
2009-10-28	0	10.20	10.22	10.26	10.12	10.42	31,053,776	319,059,205	10.274	3.403	3.409	3.423	3.376	3.476	93,092,289	3.4273	-2.11%
2009-10-27	0	10.42	10.40	10.42	10.30	10.48	38,777,314	403,097,024	10.395	3.476	3.469	3.476	3.436	3.496	116,245,732	3.4676	-1.51%
2009-10-23	0	10.58	10.56	10.58	10.24	10.58	55,085,327	575,483,622	10.447	3.529	3.523	3.529	3.416	3.529	165,133,514	3.4850	4.55%
2009-10-22	0	10.12	10.12	10.14	9.950	10.24	47,590,425	478,028,963	10.045	3.376	3.376	3.383	3.319	3.416	142,665,471	3.3507	-1.36%
2009-10-21	0	10.26	10.26	10.30	10.18	10.40	23,212,459	238,283,167	10.265	3.423	3.423	3.436	3.396	3.469	69,585,771	3.4243	-1.16%
2009-10-20	0	10.38	10.38	10.40	10.34	10.54	31,131,283	325,067,725	10.442	3.463	3.463	3.469	3.449	3.516	93,324,637	3.4832	-0.57%
2009-10-19	0	10.44	10.40	10.42	10.16	10.48	24,619,482	255,498,917	10.378	3.483	3.469	3.476	3.389	3.496	73,803,712	3.4619	1.36%
2009-10-16	0	10.30	10.32	10.36	10.22	10.46	48,030,373	497,214,402	10.352	3.436	3.443	3.456	3.409	3.489	143,984,337	3.4533	0.39%
2009-10-15	0	10.26	10.28	10.30	10.22	10.40	39,032,909	402,405,589	10.309	3.423	3.429	3.436	3.409	3.469	117,011,948	3.4390	0.98%
2009-10-14	0	10.16	10.14	10.16	9.930	10.20	46,160,667	466,530,227	10.107	3.389	3.383	3.389	3.312	3.403	138,379,376	3.3714	2.94%
2009-10-13	0	9.870	9.870	9.880	9.650	9.980	40,430,679	400,696,677	9.9107	3.292	3.292	3.296	3.219	3.329	121,202,151	3.3060	1.75%
2009-10-12	0	9.700	9.680	9.690	9.670	9.890	17,586,704	171,628,735	9.7590	3.236	3.229	3.232	3.226	3.299	52,721,013	3.2554	-1.22%
2009-10-09	0	9.820	9.800	9.810	9.740	9.880	24,688,331	242,448,141	9.8204	3.276	3.269	3.272	3.249	3.296	74,010,105	3.2759	-0.10%
2009-10-08	0	9.830	9.820	9.830	9.680	9.860	29,792,748	291,625,681	9.7885	3.279	3.276	3.279	3.229	3.289	89,312,008	3.2652	1.24%
2009-10-07	0	9.710	9.700	9.710	9.500	9.800	43,890,025	424,906,870	9.6812	3.239	3.236	3.239	3.169	3.269	131,572,498	3.2295	3.41%
2009-10-06	0	9.390	9.390	9.400	9.110	9.410	37,042,747	342,901,076	9.2569	3.132	3.132	3.136	3.039	3.139	111,045,887	3.0879	3.07%
2009-10-05	0	9.110	9.100	9.110	9.010	9.170	33,571,187	304,453,343	9.0689	3.039	3.036	3.039	3.006	3.059	100,638,925	3.0252	0.33%
2009-10-02	0	9.080	9.080	9.100	9.010	9.250	50,670,895	461,502,402	9.1078	3.029	3.029	3.036	3.006	3.086	151,900,033	3.0382	-3.81%
2009-09-30	0	9.440	9.420	9.440	9.340	9.580	22,335,664	210,452,885	9.4223	3.149	3.142	3.149	3.116	3.196	66,957,335	3.1431	-1.36%
2009-09-29	0	9.570	9.560	9.570	9.500	9.660	24,931,651	239,761,765	9.6168	3.192	3.189	3.192	3.169	3.222	74,739,524	3.2080	2.03%
2009-09-28	0	9.380	9.350	9.370	9.300	9.440	18,787,720	176,257,249	9.3815	3.129	3.119	3.126	3.102	3.149	56,321,391	3.1295	-1.57%
2009-09-25	0	9.530	9.520	9.530	9.350	9.560	34,730,130	327,741,364	9.4368	3.179	3.176	3.179	3.119	3.189	104,113,177	3.1479	0.11%
2009-09-24	0	9.520	9.540	9.550	9.460	9.800	78,327,271	749,039,010	9.5629	3.176	3.182	3.186	3.156	3.269	234,807,674	3.1900	-4.13%
2009-09-23	0	9.930	9.920	9.930	9.850	10.18	38,527,468	383,292,488	9.9486	3.312	3.309	3.312	3.286	3.396	115,496,749	3.3186	-2.46%
2009-09-22	0	10.18	10.14	10.20	9.990	10.20	22,160,637	223,737,622	10.096	3.396	3.383	3.403	3.332	3.403	66,432,643	3.3679	1.80%
2009-09-21	0	10.00	9.980	9.990	9.970	10.28	25,688,377	258,920,338	10.079	3.336	3.329	3.332	3.326	3.429	77,008,020	3.3623	-1.96%
2009-09-18	0	10.20	10.18	10.20	10.00	10.26	32,268,484	326,361,134	10.114	3.403	3.396	3.403	3.336	3.423	96,733,712	3.3738	-0.58%
2009-09-17	0	10.26	10.24	10.26	10.18	10.38	38,995,367	401,104,048	10.286	3.423	3.416	3.423	3.396	3.463	116,899,406	3.4312	0.79%
2009-09-16	0	10.18	10.18	10.20	9.790	10.20	58,663,342	588,782,787	10.037	3.396	3.396	3.403	3.266	3.403	175,859,605	3.3480	3.46%
2009-09-15	0	9.840	9.830	9.850	9.680	9.980	14,381,666	141,924,818	9.8685	3.282	3.279	3.286	3.229	3.329	43,113,024	3.2919	-0.30%
2009-09-14	0	9.870	9.880	9.890	9.600	9.950	45,157,658	444,535,734	9.8441	3.292	3.296	3.299	3.202	3.319	135,372,579	3.2838	0.20%
2009-09-11	0	9.850	9.860	9.870	9.600	9.900	42,394,753	417,249,544	9.8420	3.286	3.289	3.292	3.202	3.302	127,090,006	3.2831	1.76%
2009-09-10	0	9.680	9.680	9.700	9.590	9.890	36,005,867	352,240,515	9.7829	3.229	3.229	3.236	3.199	3.299	107,937,552	3.2634	0.24%
2009-09-09	0	9.770	9.750	9.760	9.700	9.920	33,555,640	328,608,751	9.7930	3.221	3.215	3.218	3.198	3.271	101,773,727	3.2288	-1.51%
2009-09-08	0	9.920	9.910	9.920	9.600	9.980	76,958,648	755,155,136	9.8125	3.271	3.267	3.271	3.165	3.290	233,414,366	3.2353	3.33%
2009-09-07	0	9.600	9.600	9.620	9.380	9.660	36,634,484	350,335,373	9.5630	3.165	3.165	3.172	3.093	3.185	111,111,812	3.1530	1.27%
2009-09-04	0	9.480	9.460	9.480	9.130	9.800	65,713,112	618,445,293	9.4113	3.126	3.119	3.126	3.010	3.231	199,306,833	3.1030	3.38%
2009-09-03	0	9.170	9.170	9.190	9.110	9.240	28,153,701	258,651,000	9.1871	3.023	3.023	3.030	3.004	3.047	85,389,731	3.0291	0.66%
2009-09-02	0	9.110	9.120	9.130	9.040	9.240	30,170,421	275,001,852	9.1149	3.004	3.007	3.010	2.981	3.047	91,506,411	3.0053	-1.94%
2009-09-01	0	9.290	9.280	9.290	9.150	9.330	48,403,436	448,366,357	9.2631	3.063	3.060	3.063	3.017	3.076	146,806,858	3.0541	1.64%
2009-08-31	0	9.140	9.120	9.130	8.860	9.170	58,625,697	527,332,711	8.9949	3.014	3.007	3.010	2.921	3.023	177,810,815	2.9657	0.00%
2009-08-28	0	9.140	9.130	9.150	9.080	9.200	33,370,059	304,802,101	9.1340	3.014	3.010	3.017	2.994	3.033	101,210,863	3.0116	-0.44%
2009-08-27	0	9.180	9.110	9.120	9.020	9.290	42,973,369	393,041,502	9.1462	3.027	3.004	3.007	2.974	3.063	130,337,551	3.0156	0.00%
2009-08-26	0	9.180	9.170	9.180	9.140	9.340	21,621,218	199,405,707	9.2227	3.027	3.023	3.027	3.014	3.079	65,576,813	3.0408	-0.97%
2009-08-25	0	9.270	9.270	9.280	9.080	9.300	45,929,992	422,149,656	9.1912	3.056	3.056	3.060	2.994	3.066	139,304,942	3.0304	-0.32%
2009-08-24	0	9.300	9.300	9.320	9.190	9.380	45,989,109	427,295,044	9.2912	3.066	3.066	3.073	3.030	3.093	139,484,243	3.0634	1.42%
2009-08-21	0	9.170	9.150	9.170	9.020	9.290	44,921,614	410,752,674	9.1438	3.023	3.017	3.023	2.974	3.063	136,246,547	3.0148	-0.22%
2009-08-20	0	9.190	9.200	9.210	9.120	9.290	50,568,804	465,892,486	9.2130	3.030	3.033	3.037	3.007	3.063	153,374,385	3.0376	1.32%
2009-08-19	0	9.070	9.090	9.100	8.900	9.350	63,937,698	579,241,947	9.0595	2.990	2.997	3.000	2.934	3.083	193,922,030	2.9870	-1.20%
2009-08-18	0	9.180	9.180	9.190	8.900	9.250	54,446,614	495,621,907	9.1029	3.027	3.027	3.030	2.934	3.050	165,135,722	3.0013	0.77%
2009-08-17	0	9.110	9.070	9.080	9.010	9.230	72,187,090	656,800,908	9.0986	3.004	2.990	2.994	2.971	3.043	218,942,306	2.9999	-3.19%
2009-08-14	0	9.410	9.380	9.410	9.100	9.520	44,727,895	415,505,958	9.2896	3.103	3.093	3.103	3.000	3.139	135,659,000	3.0629	0.21%
2009-08-13	0	9.390	9.390	9.410	9.200	9.450	64,456,322	601,620,384	9.3338	3.096	3.096	3.103	3.033	3.116	195,495,008	3.0774	2.96%
2009-08-12	0	9.120	9.110	9.120	9.050	9.200	56,319,593	513,441,399	9.1166	3.007	3.004	3.007	2.984	3.033	170,816,438	3.0058	-2.04%
2009-08-11	0	9.310	9.310	9.320	9.030	9.350	63,084,179	582,158,647	9.2283	3.070	3.070	3.073	2.977	3.083	191,333,320	3.0426	1.86%
2009-08-10	0	9.140	9.130	9.140	8.880	9.200	60,911,054	552,798,134	9.0755	3.014	3.010	3.014	2.928	3.033	184,742,266	2.9923	3.98%
2009-08-07	0	8.790	8.790	8.810	8.700	9.000	92,178,339	815,605,331	8.8481	2.898	2.898	2.905	2.868	2.967	279,575,449	2.9173	-4.14%
2009-08-06	0	9.170	9.150	9.170	8.870	9.190	67,888,879	612,881,196	9.0277	3.023	3.017	3.023	2.925	3.030	205,905,900	2.9765	1.33%
2009-08-05	0	9.050	9.040	9.050	9.040	9.480	63,563,352	584,359,640	9.1933	2.984	2.981	2.984	2.981	3.126	192,786,644	3.0311	-3.72%
2009-08-04	0	9.400	9.380	9.400	9.260	9.630	54,435,514	514,172,124	9.4455	3.099	3.093	3.099	3.053	3.175	165,102,056	3.1143	-1.26%
2009-08-03	0	9.520	9.510	9.520	9.440	9.600	58,367,167	556,959,909	9.5423	3.139	3.136	3.139	3.112	3.165	177,026,697	3.1462	-0.21%
2009-07-31	0	9.540	9.540	9.550	9.500	9.790	38,177,889	368,060,453	9.6407	3.145	3.145	3.149	3.132	3.228	115,792,935	3.1786	-0.52%
2009-07-30	0	9.590	9.590	9.600	9.410	9.740	43,420,922	416,928,039	9.6020	3.162	3.162	3.165	3.103	3.211	131,694,972	3.1659	0.21%
2009-07-29	0	9.570	9.560	9.590	9.300	9.800	78,859,459	749,226,365	9.5008	3.155	3.152	3.162	3.066	3.231	239,179,496	3.1325	-2.94%
2009-07-28	0	9.860	9.840	9.860	9.550	9.900	66,902,832	651,702,438	9.7410	3.251	3.244	3.251	3.149	3.264	202,915,235	3.2117	0.82%
2009-07-27	0	9.780	9.790	9.800	9.750	9.900	48,519,881	476,517,949	9.8211	3.225	3.228	3.231	3.215	3.264	147,160,034	3.2381	0.00%
2009-07-24	0	9.780	9.770	9.780	9.630	9.980	63,761,632	620,911,590	9.7380	3.225	3.221	3.225	3.175	3.290	193,388,025	3.2107	1.45%
2009-07-23	0	9.640	9.650	9.660	9.200	9.680	78,345,984	746,483,657	9.5280	3.178	3.182	3.185	3.033	3.192	237,622,134	3.1415	5.24%
2009-07-22	0	9.160	9.220	9.230	9.130	9.480	58,186,600	543,457,766	9.3399	3.020	3.040	3.043	3.010	3.126	176,479,040	3.0794	-1.40%
2009-07-21	0	9.290	9.280	9.290	9.200	9.330	49,935,435	462,208,326	9.2561	3.063	3.060	3.063	3.033	3.076	151,453,387	3.0518	0.87%
2009-07-20	0	9.210	9.190	9.200	8.910	9.250	86,466,043	782,390,758	9.0485	3.037	3.030	3.033	2.938	3.050	262,250,145	2.9834	4.30%
2009-07-17	0	8.830	8.800	8.820	8.680	8.910	85,976,419	757,339,332	8.8087	2.911	2.901	2.908	2.862	2.938	260,765,123	2.9043	1.96%
2009-07-16	0	8.660	8.650	8.670	8.630	8.840	69,623,357	607,549,200	8.7262	2.855	2.852	2.859	2.845	2.915	211,166,544	2.8771	2.49%
2009-07-15	0	8.450	8.420	8.430	8.340	8.550	47,637,905	403,216,760	8.4642	2.786	2.776	2.779	2.750	2.819	144,485,015	2.7907	2.30%
2009-07-14	0	8.260	8.260	8.270	8.080	8.290	46,009,008	376,585,842	8.1850	2.723	2.723	2.727	2.664	2.733	139,544,596	2.6987	4.96%
2009-07-13	0	7.870	7.870	7.880	7.750	8.110	56,573,271	446,921,952	7.8999	2.595	2.595	2.598	2.555	2.674	171,585,839	2.6047	-3.44%
2009-07-10	0	8.150	8.150	8.160	8.100	8.350	34,554,016	283,328,854	8.1996	2.687	2.687	2.690	2.671	2.753	104,801,786	2.7035	-1.21%
2009-07-09	0	8.250	8.250	8.260	8.060	8.330	49,593,775	405,846,760	8.1834	2.720	2.720	2.723	2.657	2.746	150,417,138	2.6981	0.24%
2009-07-08	0	8.230	8.270	8.290	8.030	8.460	55,840,861	459,303,664	8.2252	2.713	2.727	2.733	2.648	2.789	169,364,451	2.7119	-0.96%
2009-07-07	0	8.310	8.280	8.300	8.230	8.570	42,701,210	356,841,883	8.3567	2.740	2.730	2.737	2.713	2.826	129,512,097	2.7553	-1.54%
2009-07-06	0	8.440	8.440	8.450	8.400	8.650	57,957,152	492,879,043	8.5042	2.783	2.783	2.786	2.770	2.852	175,783,128	2.8039	-3.32%
2009-07-03	0	8.730	8.740	8.780	8.460	8.840	60,919,626	529,333,348	8.6890	2.878	2.882	2.895	2.789	2.915	184,768,265	2.8648	0.00%
2009-07-02	0	8.730	8.700	8.720	8.620	8.920	76,228,116	670,829,103	8.8003	2.878	2.868	2.875	2.842	2.941	231,198,674	2.9015	0.46%
2009-06-30	0	8.690	8.690	8.700	8.570	8.860	106,562,932	932,342,641	8.7492	2.865	2.865	2.868	2.826	2.921	323,203,693	2.8847	3.45%
2009-06-29	0	8.400	8.400	8.410	8.340	8.500	40,280,100	339,123,913	8.4191	2.770	2.770	2.773	2.750	2.803	122,168,908	2.7759	-0.24%
2009-06-26	0	8.420	8.420	8.430	8.200	8.550	87,818,539	739,246,999	8.4179	2.776	2.776	2.779	2.704	2.819	266,352,244	2.7754	3.82%
2009-06-25	0	8.110	8.090	8.100	7.890	8.150	74,215,640	597,137,869	8.0460	2.674	2.667	2.671	2.601	2.687	225,094,866	2.6528	3.05%
2009-06-24	0	7.870	7.820	7.840	7.570	7.930	58,994,490	459,437,427	7.7878	2.595	2.578	2.585	2.496	2.615	178,929,358	2.5677	3.69%
2009-06-23	0	7.590	7.580	7.590	7.460	7.700	73,684,672	558,570,411	7.5806	2.502	2.499	2.502	2.460	2.539	223,484,448	2.4994	-2.69%
2009-06-22	0	7.800	7.790	7.800	7.400	8.000	123,167,815	963,587,809	7.8234	2.572	2.568	2.572	2.440	2.638	373,566,041	2.5794	4.84%
2009-06-19	0	7.440	7.440	7.460	7.340	7.530	64,307,120	479,024,120	7.4490	2.453	2.453	2.460	2.420	2.483	195,042,481	2.4560	0.40%
2009-06-18	0	7.410	7.390	7.410	7.390	7.600	46,655,509	348,861,589	7.4774	2.443	2.437	2.443	2.437	2.506	141,505,423	2.4654	-2.50%
2009-06-17	0	7.600	7.560	7.570	7.370	7.670	56,464,516	425,809,393	7.5412	2.506	2.493	2.496	2.430	2.529	171,255,987	2.4864	0.40%
2009-06-16	0	7.570	7.510	7.520	7.360	7.670	64,371,719	481,537,338	7.4806	2.496	2.476	2.479	2.427	2.529	195,238,409	2.4664	-2.07%
2009-06-15	0	7.730	7.700	7.710	7.700	7.940	48,008,790	375,328,056	7.8179	2.549	2.539	2.542	2.539	2.618	145,609,903	2.5776	-2.03%
2009-06-12	0	7.890	7.850	7.870	7.690	8.040	54,445,533	429,331,873	7.8855	2.601	2.588	2.595	2.535	2.651	165,132,443	2.5999	0.77%
2009-06-11	0	7.830	7.800	7.820	7.620	7.900	79,748,343	619,222,949	7.7647	2.582	2.572	2.578	2.512	2.605	241,875,467	2.5601	0.38%
2009-06-10	0	7.800	7.790	7.800	7.450	7.860	117,662,229	900,466,360	7.6530	2.572	2.568	2.572	2.456	2.592	356,867,685	2.5232	4.70%
2009-06-09	0	7.450	7.410	7.420	7.250	7.730	47,251,075	352,565,080	7.4615	2.456	2.443	2.446	2.390	2.549	143,311,766	2.4601	-1.46%
2009-06-08	0	7.560	7.540	7.550	7.540	7.740	45,641,702	348,174,726	7.6284	2.493	2.486	2.489	2.486	2.552	138,430,563	2.5152	-2.20%
2009-06-05	0	7.730	7.730	7.740	7.520	7.750	63,871,251	488,775,902	7.6525	2.549	2.549	2.552	2.479	2.555	193,720,497	2.5231	2.79%
2009-06-04	0	7.520	7.520	7.540	7.300	7.630	73,606,685	548,260,559	7.4485	2.479	2.479	2.486	2.407	2.516	223,247,915	2.4558	0.94%
2009-06-03	0	7.450	7.430	7.450	7.250	7.700	67,297,501	507,006,155	7.5338	2.456	2.450	2.456	2.390	2.539	204,112,260	2.4840	2.76%
2009-06-02	0	7.250	7.240	7.250	7.200	7.570	69,655,437	513,684,179	7.3746	2.390	2.387	2.390	2.374	2.496	211,263,842	2.4315	-3.46%
2009-06-01	0	7.510	7.510	7.530	7.140	7.600	78,741,092	584,857,428	7.4276	2.476	2.476	2.483	2.354	2.506	238,820,491	2.4489	5.18%
2009-05-29	0	7.140	7.130	7.160	6.970	7.200	76,048,582	538,792,818	7.0849	2.354	2.351	2.361	2.298	2.374	230,654,150	2.3359	1.13%
2009-05-27	0	7.060	7.050	7.070	6.720	7.150	88,739,029	623,434,926	7.0255	2.328	2.324	2.331	2.216	2.357	269,144,076	2.3164	6.49%
2009-05-26	0	6.630	6.630	6.640	6.600	6.750	40,694,768	270,870,050	6.6561	2.186	2.186	2.189	2.176	2.226	123,426,590	2.1946	-1.49%
2009-05-25	0	6.730	6.730	6.770	6.610	6.800	48,889,842	327,998,501	6.7089	2.219	2.219	2.232	2.179	2.242	148,282,120	2.2120	-0.74%
2009-05-22	0	6.780	6.760	6.790	6.600	6.900	52,118,362	350,941,559	6.7335	2.235	2.229	2.239	2.176	2.275	158,074,170	2.2201	-1.74%
2009-05-21	0	6.900	6.910	6.920	6.790	6.970	46,506,570	319,695,952	6.8742	2.275	2.278	2.282	2.239	2.298	141,053,694	2.2665	-1.15%
2009-05-20	0	6.980	6.960	6.990	6.860	7.070	35,201,520	245,453,963	6.9728	2.301	2.295	2.305	2.262	2.331	106,765,655	2.2990	-0.29%
2009-05-19	0	7.000	7.010	7.040	6.920	7.060	56,793,546	397,306,454	6.9956	2.308	2.311	2.321	2.282	2.328	172,253,930	2.3065	3.15%
2009-05-18	0	6.900	6.900	6.920	6.550	6.980	58,980,147	402,392,808	6.8225	2.238	2.238	2.244	2.124	2.263	181,880,130	2.2124	1.92%
2009-05-15	0	6.770	6.760	6.770	6.720	6.860	58,635,326	397,941,327	6.7867	2.195	2.192	2.195	2.179	2.225	180,816,788	2.2008	0.74%
2009-05-14	0	6.720	6.710	6.720	6.650	6.820	65,448,314	440,687,940	6.7334	2.179	2.176	2.179	2.156	2.212	201,826,351	2.1835	-3.31%
2009-05-13	0	6.950	6.950	6.970	6.860	7.060	51,825,902	360,837,192	6.9625	2.254	2.254	2.260	2.225	2.289	159,818,215	2.2578	-1.28%
2009-05-12	0	7.040	7.040	7.050	6.820	7.100	55,558,412	388,105,696	6.9855	2.283	2.283	2.286	2.212	2.302	171,328,349	2.2653	1.15%
2009-05-11	0	6.960	6.920	6.950	6.710	7.300	100,045,598	707,417,058	7.0709	2.257	2.244	2.254	2.176	2.367	308,515,785	2.2930	-0.43%
2009-05-08	0	6.990	6.990	7.000	6.680	7.070	69,995,247	483,850,840	6.9126	2.267	2.267	2.270	2.166	2.293	215,847,964	2.2416	3.40%
2009-05-07	0	6.760	6.780	6.810	6.620	7.000	117,967,595	802,496,295	6.8027	2.192	2.199	2.208	2.147	2.270	363,782,775	2.2060	0.15%
2009-05-06	0	6.750	6.720	6.750	6.520	6.800	84,927,734	565,696,547	6.6609	2.189	2.179	2.189	2.114	2.205	261,896,046	2.1600	1.05%
2009-05-05	0	6.680	6.680	6.690	6.530	6.850	69,101,740	460,025,356	6.6572	2.166	2.166	2.169	2.118	2.221	213,092,610	2.1588	-0.15%
2009-05-04	0	6.690	6.700	6.710	6.280	6.740	93,544,903	619,483,790	6.6223	2.169	2.173	2.176	2.036	2.186	288,469,256	2.1475	6.02%
2009-04-30	0	6.310	6.310	6.320	6.270	6.460	84,247,196	538,143,263	6.3877	2.046	2.046	2.049	2.033	2.095	259,797,436	2.0714	3.27%
2009-04-29	0	6.110	6.110	6.120	5.980	6.220	82,656,811	502,277,626	6.0767	1.981	1.981	1.985	1.939	2.017	254,893,084	1.9705	4.27%
2009-04-28	0	5.860	5.840	5.860	5.810	6.100	86,307,433	510,279,301	5.9123	1.900	1.894	1.900	1.884	1.978	266,150,695	1.9173	-1.84%
2009-04-27	0	5.970	5.960	5.970	5.910	6.180	68,383,923	409,304,873	5.9854	1.936	1.933	1.936	1.916	2.004	210,879,041	1.9409	-4.63%
2009-04-24	0	6.260	6.250	6.260	6.130	6.360	38,021,823	237,471,358	6.2457	2.030	2.027	2.030	1.988	2.062	117,249,862	2.0253	-0.16%
2009-04-23	0	6.270	6.290	6.300	6.110	6.300	32,211,009	200,298,811	6.2183	2.033	2.040	2.043	1.981	2.043	99,330,755	2.0165	1.95%
2009-04-22	0	6.150	6.140	6.150	6.130	6.420	72,035,520	449,287,675	6.2370	1.994	1.991	1.994	1.988	2.082	222,139,659	2.0225	-2.84%
2009-04-21	0	6.330	6.340	6.360	6.120	6.450	70,204,537	444,858,538	6.3366	2.053	2.056	2.062	1.985	2.092	216,493,362	2.0548	-1.56%
2009-04-20	0	6.430	6.420	6.440	6.060	6.550	71,654,755	459,978,800	6.4194	2.085	2.082	2.088	1.965	2.124	220,965,474	2.0817	3.54%
2009-04-17	0	6.210	6.180	6.190	6.160	6.460	66,453,398	419,925,039	6.3191	2.014	2.004	2.007	1.998	2.095	204,925,781	2.0492	-1.43%
2009-04-16	0	6.300	6.320	6.330	6.280	6.570	64,621,840	414,057,941	6.4074	2.043	2.049	2.053	2.036	2.131	199,277,711	2.0778	-2.02%
2009-04-15	0	6.430	6.430	6.440	6.170	6.440	47,050,365	296,487,345	6.3015	2.085	2.085	2.088	2.001	2.088	145,091,644	2.0434	0.47%
2009-04-14	0	6.400	6.380	6.400	6.250	6.440	94,589,035	598,970,824	6.3323	2.075	2.069	2.075	2.027	2.088	291,689,100	2.0535	5.44%
2009-04-09	0	6.070	6.070	6.080	5.950	6.150	52,442,638	316,129,446	6.0281	1.968	1.968	1.972	1.929	1.994	161,720,075	1.9548	4.30%
2009-04-08	0	5.820	5.830	5.850	5.690	6.010	73,253,687	426,196,827	5.8181	1.887	1.891	1.897	1.845	1.949	225,896,184	1.8867	-4.59%
2009-04-07	0	6.100	6.070	6.100	5.930	6.130	48,105,729	290,891,793	6.0469	1.978	1.968	1.978	1.923	1.988	148,346,125	1.9609	1.67%
2009-04-06	0	6.000	5.970	6.010	5.920	6.200	73,340,418	444,767,605	6.0644	1.946	1.936	1.949	1.920	2.011	226,163,641	1.9666	3.63%
2009-04-03	0	5.790	5.760	5.770	5.630	5.860	75,527,023	436,084,310	5.7739	1.878	1.868	1.871	1.826	1.900	232,906,588	1.8724	0.70%
2009-04-02	0	5.750	5.730	5.740	5.500	5.780	75,462,596	428,634,378	5.6801	1.865	1.858	1.861	1.784	1.874	232,707,911	1.8419	7.68%
2009-04-01	0	5.340	5.350	5.360	5.200	5.500	59,534,240	318,324,793	5.3469	1.732	1.735	1.738	1.686	1.784	183,588,815	1.7339	-0.74%
2009-03-31	0	5.380	5.380	5.400	5.300	5.470	40,703,816	218,317,429	5.3636	1.745	1.745	1.751	1.719	1.774	125,520,463	1.7393	1.51%
2009-03-30	0	5.300	5.300	5.320	5.270	5.660	73,152,521	394,705,538	5.3957	1.719	1.719	1.725	1.709	1.835	225,584,213	1.7497	-7.50%
2009-03-27	0	5.730	5.740	5.750	5.560	5.840	76,673,649	435,890,490	5.6850	1.858	1.861	1.865	1.803	1.894	236,442,497	1.8435	-1.72%
2009-03-26	0	5.830	5.810	5.830	5.480	5.880	127,456,613	728,202,035	5.7133	1.891	1.884	1.891	1.777	1.907	393,044,550	1.8527	9.59%
2009-03-25	0	5.320	5.320	5.360	5.250	5.490	66,417,380	358,006,071	5.3902	1.725	1.725	1.738	1.702	1.780	204,814,710	1.7480	-1.66%
2009-03-24	0	5.410	5.420	5.430	5.210	5.430	84,644,578	451,705,222	5.3365	1.754	1.758	1.761	1.690	1.761	261,022,863	1.7305	4.04%
2009-03-23	0	5.200	5.200	5.210	5.000	5.210	66,585,494	341,467,958	5.1283	1.686	1.686	1.690	1.621	1.690	205,333,132	1.6630	6.34%
2009-03-20	0	4.890	4.880	4.890	4.860	5.140	97,213,211	482,053,744	4.9587	1.586	1.582	1.586	1.576	1.667	299,781,407	1.6080	-5.42%
2009-03-19	0	5.170	5.160	5.170	5.040	5.270	111,245,711	570,960,443	5.1324	1.677	1.673	1.677	1.634	1.709	343,054,153	1.6643	-1.52%
2009-03-18	0	5.250	5.250	5.270	5.190	5.350	77,435,139	409,331,193	5.2861	1.702	1.702	1.709	1.683	1.735	238,790,744	1.7142	1.94%
2009-03-17	0	5.150	5.140	5.150	5.100	5.390	124,904,629	655,632,080	5.2491	1.670	1.667	1.670	1.654	1.748	385,174,865	1.7022	0.59%
2009-03-16	0	5.120	5.110	5.120	4.950	5.120	119,382,846	605,684,394	5.0735	1.660	1.657	1.660	1.605	1.660	368,147,057	1.6452	5.57%
2009-03-13	0	4.850	4.850	4.860	4.700	4.920	134,678,298	650,323,726	4.8287	1.573	1.573	1.576	1.524	1.595	415,314,434	1.5659	6.36%
2009-03-12	0	4.560	4.560	4.570	4.520	4.640	32,326,575	148,050,010	4.5798	1.479	1.479	1.482	1.466	1.505	99,687,131	1.4851	-0.44%
2009-03-11	0	4.580	4.580	4.590	4.550	4.750	75,560,385	351,353,098	4.6500	1.485	1.485	1.488	1.475	1.540	233,009,468	1.5079	1.33%
2009-03-10	0	4.520	4.520	4.530	4.430	4.540	88,279,306	397,196,117	4.4993	1.466	1.466	1.469	1.437	1.472	272,231,462	1.4590	0.67%
2009-03-09	0	4.490	4.490	4.500	4.490	4.600	68,601,496	310,635,110	4.5281	1.456	1.456	1.459	1.456	1.492	211,549,982	1.4684	-0.22%
2009-03-06	0	4.500	4.500	4.510	4.500	4.670	77,047,993	352,197,196	4.5711	1.459	1.459	1.463	1.459	1.514	237,596,881	1.4823	-3.02%
2009-03-05	0	4.640	4.640	4.650	4.630	4.830	58,343,775	274,770,436	4.7095	1.505	1.505	1.508	1.501	1.566	179,917,717	1.5272	-1.28%
2009-03-04	0	4.700	4.700	4.740	4.450	4.800	73,930,081	345,767,990	4.6770	1.524	1.524	1.537	1.443	1.557	227,982,015	1.5166	4.44%
2009-03-03	0	4.500	4.490	4.500	4.360	4.560	58,867,658	263,620,179	4.4782	1.459	1.456	1.459	1.414	1.479	181,533,242	1.4522	0.00%
2009-03-02	0	4.500	4.500	4.510	4.480	4.650	72,104,401	325,458,945	4.5137	1.459	1.459	1.463	1.453	1.508	222,352,071	1.4637	-4.46%
2009-02-27	0	4.710	4.710	4.720	4.700	4.850	53,374,958	253,475,657	4.7490	1.527	1.527	1.531	1.524	1.573	164,595,119	1.5400	-1.67%
2009-02-26	0	4.790	4.790	4.800	4.700	4.950	65,709,365	313,372,396	4.7691	1.553	1.553	1.557	1.524	1.605	202,631,368	1.5465	-1.64%
2009-02-25	0	4.870	4.860	4.870	4.830	4.980	41,809,000	205,157,450	4.9070	1.579	1.576	1.579	1.566	1.615	128,928,576	1.5912	1.25%
2009-02-24	0	4.810	4.800	4.810	4.700	4.810	63,011,666	299,437,606	4.7521	1.560	1.557	1.560	1.524	1.560	194,312,334	1.5410	-3.02%
2009-02-23	0	4.960	4.960	5.000	4.800	5.040	59,906,608	295,011,792	4.9245	1.608	1.608	1.621	1.557	1.634	184,737,106	1.5969	3.33%
2009-02-20	0	4.800	4.790	4.800	4.750	4.900	84,525,769	406,662,149	4.8111	1.557	1.553	1.557	1.540	1.589	260,656,486	1.5601	-4.19%
2009-02-19	0	5.010	5.010	5.020	4.850	5.040	36,871,005	182,793,956	4.9577	1.625	1.625	1.628	1.573	1.634	113,701,025	1.6077	0.20%
2009-02-18	0	5.000	5.000	5.020	4.880	5.050	28,260,000	140,052,680	4.9559	1.621	1.621	1.628	1.582	1.638	87,146,824	1.6071	-0.20%
2009-02-17	0	5.010	5.000	5.010	4.920	5.130	65,965,653	328,428,245	4.9788	1.625	1.621	1.625	1.595	1.664	203,421,696	1.6145	-4.39%
2009-02-16	0	5.240	5.240	5.270	5.120	5.330	25,199,138	131,498,164	5.2184	1.699	1.699	1.709	1.660	1.728	77,707,885	1.6922	-0.95%
2009-02-13	0	5.290	5.280	5.290	5.130	5.290	37,831,532	197,091,788	5.2097	1.715	1.712	1.715	1.664	1.715	116,663,052	1.6894	2.72%
2009-02-12	0	5.150	5.150	5.160	5.100	5.330	42,929,208	222,112,375	5.1739	1.670	1.670	1.673	1.654	1.728	132,383,019	1.6778	-3.74%
2009-02-11	0	5.350	5.350	5.360	5.250	5.480	36,155,068	193,690,817	5.3572	1.735	1.735	1.738	1.702	1.777	111,493,253	1.7372	-3.43%
2009-02-10	0	5.540	5.530	5.540	5.410	5.610	35,859,525	197,674,417	5.5125	1.797	1.793	1.797	1.754	1.819	110,581,872	1.7876	-0.18%
2009-02-09	0	5.550	5.540	5.550	5.380	5.650	66,067,569	365,175,095	5.5273	1.800	1.797	1.800	1.745	1.832	203,735,980	1.7924	1.83%
2009-02-06	0	5.450	5.450	5.460	5.320	5.480	43,501,808	236,038,130	5.4259	1.767	1.767	1.771	1.725	1.777	134,148,775	1.7595	3.61%
2009-02-05	0	5.260	5.250	5.260	5.000	5.500	78,030,000	409,969,760	5.2540	1.706	1.702	1.706	1.621	1.784	240,625,147	1.7038	4.37%
2009-02-04	0	5.040	5.040	5.100	5.040	5.190	36,734,149	187,831,878	5.1133	1.634	1.634	1.654	1.634	1.683	113,278,995	1.6581	1.82%
2009-02-03	0	4.950	4.950	4.960	4.900	5.070	37,329,042	185,843,641	4.9785	1.605	1.605	1.608	1.589	1.644	115,113,498	1.6144	0.00%
2009-02-02	0	4.950	4.940	4.950	4.810	5.120	60,235,000	296,512,101	4.9226	1.605	1.602	1.605	1.560	1.660	185,749,785	1.5963	-4.44%
2009-01-30	0	5.180	5.110	5.180	4.770	5.180	85,297,559	428,171,863	5.0197	1.680	1.657	1.680	1.547	1.680	263,036,495	1.6278	4.65%
2009-01-29	0	4.950	4.950	4.980	4.950	5.150	49,758,540	249,857,520	5.0214	1.605	1.605	1.615	1.605	1.670	153,442,984	1.6283	4.87%
2009-01-23	0	4.720	4.720	4.730	4.610	4.820	66,557,000	315,163,466	4.7352	1.531	1.531	1.534	1.495	1.563	205,245,264	1.5355	-1.05%
2009-01-22	0	4.770	4.770	4.780	4.750	4.940	35,137,208	170,678,336	4.8575	1.547	1.547	1.550	1.540	1.602	108,354,426	1.5752	1.06%
2009-01-21	0	4.720	4.720	4.790	4.700	4.940	62,031,123	298,495,032	4.8120	1.531	1.531	1.553	1.524	1.602	191,288,583	1.5604	-3.87%
2009-01-20	0	4.910	4.910	4.920	4.860	5.040	66,754,428	329,248,982	4.9322	1.592	1.592	1.595	1.576	1.634	205,854,083	1.5994	-4.47%
2009-01-19	0	5.140	5.130	5.140	4.980	5.330	58,537,933	302,543,605	5.1683	1.667	1.664	1.667	1.615	1.728	180,516,452	1.6760	0.19%
2009-01-16	0	5.130	5.130	5.140	5.030	5.340	88,514,048	460,984,096	5.2080	1.664	1.664	1.667	1.631	1.732	272,955,348	1.6889	0.00%
2009-01-15	0	5.130	5.120	5.130	4.820	5.130	101,141,960	501,708,701	4.9604	1.664	1.660	1.664	1.563	1.664	311,896,694	1.6086	-2.29%
2009-01-14	0	5.250	5.250	5.270	5.180	5.510	80,921,429	429,549,422	5.3082	1.702	1.702	1.709	1.680	1.787	249,541,596	1.7214	3.14%
2009-01-13	0	5.090	5.090	5.150	5.030	5.460	75,746,649	396,713,118	5.2374	1.651	1.651	1.670	1.631	1.771	233,583,860	1.6984	-5.04%
2009-01-12	0	5.360	5.350	5.360	5.300	5.620	68,399,602	372,415,037	5.4447	1.738	1.735	1.738	1.719	1.822	210,927,391	1.7656	-5.13%
2009-01-09	0	5.650	5.650	5.700	5.650	6.000	57,618,754	331,978,044	5.7616	1.832	1.832	1.848	1.832	1.946	177,681,932	1.8684	0.36%
2009-01-08	0	5.630	5.620	5.630	5.520	5.800	65,344,033	369,606,002	5.6563	1.826	1.822	1.826	1.790	1.881	201,504,775	1.8342	-4.90%
2009-01-07	0	5.920	5.920	5.930	5.900	6.480	63,779,617	389,793,725	6.1116	1.920	1.920	1.923	1.913	2.101	196,680,504	1.9819	-4.52%
2009-01-06	0	6.200	6.200	6.210	6.100	6.300	58,078,407	361,237,886	6.2198	2.011	2.011	2.014	1.978	2.043	179,099,388	2.0170	-0.16%
2009-01-05	0	6.210	6.200	6.210	5.940	6.210	63,325,298	383,362,331	6.0539	2.014	2.011	2.014	1.926	2.014	195,279,497	1.9631	5.08%
2009-01-02	0	5.910	5.910	5.920	5.520	5.930	35,054,895	203,080,077	5.7932	1.916	1.916	1.920	1.790	1.923	108,100,593	1.8786	5.72%
2008-12-31	0	5.590	5.590	5.600	5.490	5.740	24,642,454	138,858,075	5.6349	1.813	1.813	1.816	1.780	1.861	75,991,210	1.8273	1.82%
2008-12-30	0	5.490	5.490	5.510	5.490	5.670	44,218,681	245,719,046	5.5569	1.780	1.780	1.787	1.780	1.839	136,359,434	1.8020	-0.72%
2008-12-29	0	5.530	5.520	5.530	5.300	5.530	27,609,076	149,877,619	5.4286	1.793	1.790	1.793	1.719	1.793	85,139,536	1.7604	0.73%
2008-12-24	0	5.490	5.480	5.490	5.200	5.550	25,197,668	136,934,484	5.4344	1.780	1.777	1.780	1.686	1.800	77,703,352	1.7623	-0.36%
2008-12-23	0	5.510	5.500	5.510	5.420	5.720	51,493,311	283,624,269	5.5080	1.787	1.784	1.787	1.758	1.855	158,792,587	1.7861	-3.33%
2008-12-22	0	5.700	5.700	5.720	5.700	6.070	38,982,980	226,997,280	5.8230	1.848	1.848	1.855	1.848	1.968	120,213,832	1.8883	-3.39%
2008-12-19	0	5.900	5.900	5.910	5.610	6.140	61,431,051	365,006,551	5.9417	1.913	1.913	1.916	1.819	1.991	189,438,110	1.9268	0.00%
2008-12-18	0	5.900	5.900	5.920	5.690	6.020	70,277,597	412,562,119	5.8705	1.913	1.913	1.920	1.845	1.952	216,718,661	1.9037	3.33%
2008-12-17	0	5.710	5.710	5.720	5.600	5.880	69,444,413	399,035,788	5.7461	1.852	1.852	1.855	1.816	1.907	214,149,328	1.8634	1.96%
2008-12-16	0	5.600	5.580	5.600	5.500	5.740	57,702,831	323,836,484	5.6121	1.816	1.809	1.816	1.784	1.861	177,941,205	1.8199	0.18%
2008-12-15	0	5.590	5.590	5.600	5.470	6.010	67,908,669	385,516,536	5.6770	1.813	1.813	1.816	1.774	1.949	209,413,475	1.8409	2.01%
2008-12-12	0	5.480	5.480	5.490	5.200	5.800	98,309,660	536,689,967	5.4592	1.777	1.777	1.780	1.686	1.881	303,162,584	1.7703	-6.80%
2008-12-11	0	5.880	5.880	5.900	5.700	6.100	85,092,992	503,673,209	5.9191	1.907	1.907	1.913	1.848	1.978	262,405,661	1.9194	1.38%
2008-12-10	0	5.800	5.800	5.820	5.480	5.890	83,974,976	481,261,547	5.7310	1.881	1.881	1.887	1.777	1.910	258,957,977	1.8585	6.42%
2008-12-09	0	5.450	5.450	5.460	5.380	5.580	72,993,119	398,888,208	5.4647	1.767	1.767	1.771	1.745	1.809	225,092,657	1.7721	0.18%
2008-12-08	0	5.440	5.430	5.440	5.000	5.440	122,959,090	650,141,609	5.2875	1.764	1.761	1.764	1.621	1.764	379,175,306	1.7146	11.70%
2008-12-05	0	4.870	4.860	4.870	4.750	4.900	55,643,831	269,255,877	4.8389	1.579	1.576	1.579	1.540	1.589	171,591,760	1.5692	2.96%
2008-12-04	0	4.730	4.730	4.740	4.680	5.010	99,364,445	477,136,624	4.8019	1.534	1.534	1.537	1.518	1.625	306,415,279	1.5572	-3.67%
2008-12-03	0	4.910	4.910	4.920	4.870	5.040	61,348,969	303,697,534	4.9503	1.592	1.592	1.595	1.579	1.634	189,184,989	1.6053	1.66%
2008-12-02	0	4.830	4.830	4.870	4.810	4.980	71,248,623	347,259,639	4.8739	1.566	1.566	1.579	1.560	1.615	219,713,064	1.5805	-7.29%
2008-12-01	0	5.210	5.210	5.220	4.900	5.320	71,488,137	373,752,660	5.2282	1.690	1.690	1.693	1.589	1.725	220,451,666	1.6954	2.56%
2008-11-28	0	5.080	5.080	5.090	4.810	5.080	83,996,088	415,324,350	4.9446	1.647	1.647	1.651	1.560	1.647	259,023,081	1.6034	4.31%
2008-11-27	0	4.870	4.850	4.870	4.730	4.940	84,182,263	408,108,097	4.8479	1.579	1.573	1.579	1.534	1.602	259,597,199	1.5721	3.62%
2008-11-26	0	4.700	4.690	4.700	4.550	4.740	73,757,588	344,336,718	4.6685	1.524	1.521	1.524	1.475	1.537	227,450,089	1.5139	4.21%
2008-11-25	0	4.510	4.500	4.510	4.510	4.700	62,297,128	285,940,206	4.5899	1.463	1.459	1.463	1.463	1.524	192,108,876	1.4884	1.58%
2008-11-24	0	4.440	4.430	4.440	4.230	4.500	74,932,011	330,710,263	4.4135	1.440	1.437	1.440	1.372	1.459	231,071,718	1.4312	1.14%
2008-11-21	0	4.390	4.360	4.390	3.940	4.400	118,728,940	500,543,021	4.2158	1.424	1.414	1.424	1.278	1.427	366,130,574	1.3671	6.04%
2008-11-20	0	4.140	4.130	4.140	3.980	4.140	98,850,056	400,737,513	4.0540	1.343	1.339	1.343	1.291	1.343	304,829,031	1.3146	-3.04%
2008-11-19	0	4.270	4.270	4.290	4.220	4.530	52,355,444	228,060,261	4.3560	1.385	1.385	1.391	1.368	1.469	161,451,191	1.4126	-2.95%
2008-11-18	0	4.400	4.390	4.400	4.130	4.500	77,100,525	332,378,958	4.3110	1.427	1.424	1.427	1.339	1.459	237,758,877	1.3980	-2.65%
2008-11-17	0	4.520	4.510	4.520	4.350	4.600	49,431,252	221,577,506	4.4825	1.466	1.463	1.466	1.411	1.492	152,433,709	1.4536	-0.22%
2008-11-14	0	4.530	4.520	4.530	4.460	4.620	68,282,966	307,990,965	4.5105	1.469	1.466	1.469	1.446	1.498	210,567,714	1.4627	3.19%
2008-11-13	0	4.390	4.380	4.390	4.140	4.390	104,342,760	446,637,218	4.2805	1.424	1.420	1.424	1.343	1.424	321,767,166	1.3881	-5.39%
2008-11-12	0	4.640	4.640	4.650	4.500	4.870	57,793,151	268,948,823	4.6536	1.505	1.505	1.508	1.459	1.579	178,219,729	1.5091	-1.28%
2008-11-11	0	4.700	4.700	4.710	4.530	4.990	87,909,155	418,428,440	4.7598	1.524	1.524	1.527	1.469	1.618	271,090,008	1.5435	-4.28%
2008-11-10	0	4.910	4.910	4.920	4.720	5.020	108,360,881	532,806,973	4.9170	1.592	1.592	1.595	1.531	1.628	334,158,054	1.5945	8.15%
2008-11-07	0	4.540	4.540	4.550	4.200	4.640	89,409,892	400,070,528	4.4746	1.472	1.472	1.475	1.362	1.505	275,717,909	1.4510	2.02%
2008-11-06	0	4.450	4.440	4.450	4.320	4.680	101,626,474	452,949,797	4.4570	1.443	1.440	1.443	1.401	1.518	313,390,815	1.4453	-7.48%
2008-11-05	0	4.810	4.810	4.820	4.770	5.150	163,535,632	804,353,315	4.9185	1.560	1.560	1.563	1.547	1.670	504,303,287	1.5950	5.02%
2008-11-04	0	4.580	4.570	4.580	4.350	4.740	100,770,324	459,944,845	4.5643	1.485	1.482	1.485	1.411	1.537	310,750,661	1.4801	1.78%
2008-11-03	0	4.500	4.490	4.500	4.470	4.970	109,697,117	514,869,264	4.6936	1.459	1.456	1.459	1.450	1.612	338,278,674	1.5220	1.81%
2008-10-31	0	4.420	4.410	4.420	4.220	4.500	180,997,146	786,601,969	4.3459	1.433	1.430	1.433	1.368	1.459	558,150,261	1.4093	-5.35%
2008-10-30	0	4.670	4.660	4.670	4.180	4.730	197,009,026	890,709,378	4.5212	1.514	1.511	1.514	1.355	1.534	607,526,924	1.4661	15.31%
2008-10-29	0	4.050	4.040	4.050	3.760	4.280	144,465,960	586,137,698	4.0573	1.313	1.310	1.313	1.219	1.388	445,497,153	1.3157	1.25%
2008-10-28	0	4.000	3.980	4.000	3.500	4.150	204,414,550	790,419,190	3.8667	1.297	1.291	1.297	1.135	1.346	630,363,721	1.2539	15.27%
2008-10-27	0	3.470	3.470	3.480	3.420	4.140	179,517,491	654,863,811	3.6479	1.125	1.125	1.128	1.109	1.343	553,587,373	1.1829	-13.68%
2008-10-24	0	4.020	4.020	4.030	4.000	4.350	153,900,456	630,333,614	4.0957	1.304	1.304	1.307	1.297	1.411	474,590,797	1.3282	-10.67%
2008-10-23	0	4.500	4.500	4.510	4.210	4.540	165,572,668	726,682,423	4.3889	1.459	1.459	1.463	1.365	1.472	510,585,001	1.4232	-5.46%
2008-10-22	0	4.760	4.760	4.770	4.630	5.240	143,068,607	689,670,391	4.8206	1.544	1.544	1.547	1.501	1.699	441,188,064	1.5632	-8.99%
2008-10-21	0	5.230	5.220	5.230	5.150	5.560	83,031,780	443,343,658	5.3394	1.696	1.693	1.696	1.670	1.803	256,049,395	1.7315	-3.15%
2008-10-20	0	5.400	5.390	5.400	5.150	5.520	191,657,865	1,023,991,819	5.3428	1.751	1.748	1.751	1.670	1.790	591,025,272	1.7326	1.50%
2008-10-17	0	5.320	5.310	5.320	5.210	5.670	124,464,130	675,014,809	5.4234	1.725	1.722	1.725	1.690	1.839	383,816,476	1.7587	-6.67%
2008-10-16	0	5.700	5.690	5.700	5.300	5.730	140,903,638	777,585,060	5.5186	1.848	1.845	1.848	1.719	1.858	434,511,837	1.7896	-6.25%
2008-10-15	0	6.080	6.070	6.080	5.960	6.330	86,497,950	530,426,695	6.1322	1.972	1.968	1.972	1.933	2.053	266,738,203	1.9886	-5.74%
2008-10-14	0	6.450	6.440	6.450	6.390	6.680	111,489,237	725,549,054	6.5078	2.092	2.088	2.092	2.072	2.166	343,805,127	2.1103	5.05%
2008-10-13	0	6.140	6.140	6.150	5.410	6.200	129,296,349	765,280,920	5.9188	1.991	1.991	1.994	1.754	2.011	398,717,839	1.9194	13.70%
2008-10-10	0	5.400	5.400	5.410	5.180	5.400	147,155,949	777,480,603	5.2834	1.751	1.751	1.754	1.680	1.751	453,792,412	1.7133	-8.01%
2008-10-09	0	5.870	5.860	5.870	5.640	6.000	121,747,876	708,093,976	5.8161	1.904	1.900	1.904	1.829	1.946	375,440,223	1.8860	4.82%
2008-10-08	0	5.600	5.600	5.610	5.600	6.250	191,841,736	1,105,298,425	5.7615	1.816	1.816	1.819	1.816	2.027	591,592,284	1.8683	-10.11%
2008-10-06	0	6.230	6.220	6.230	6.190	6.540	70,845,554	446,916,029	6.3083	2.020	2.017	2.020	2.007	2.121	218,470,099	2.0457	-7.01%
2008-10-03	0	6.700	6.700	6.720	6.660	6.830	69,425,758	467,580,088	6.7350	2.173	2.173	2.179	2.160	2.215	214,091,801	2.1840	-3.60%
2008-10-02	0	6.950	6.940	6.950	6.600	7.100	77,200,563	530,785,036	6.8754	2.254	2.251	2.254	2.140	2.302	238,067,369	2.2296	0.29%
2008-09-30	0	6.930	6.900	6.930	6.080	6.970	134,086,460	881,112,508	6.5712	2.247	2.238	2.247	1.972	2.260	413,489,352	2.1309	1.91%
2008-09-29	0	6.800	6.800	6.810	6.780	7.400	109,226,174	759,589,057	6.9543	2.205	2.205	2.208	2.199	2.400	336,826,403	2.2551	-6.98%
2008-09-26	0	7.310	7.310	7.320	7.090	7.450	58,811,297	429,149,703	7.2971	2.370	2.370	2.374	2.299	2.416	181,359,439	2.3663	-1.22%
2008-09-25	0	7.400	7.400	7.410	7.350	7.590	44,927,170	334,610,971	7.4479	2.400	2.400	2.403	2.383	2.461	138,544,238	2.4152	0.54%
2008-09-24	0	7.360	7.350	7.360	7.270	7.680	69,526,516	516,308,342	7.4261	2.387	2.383	2.387	2.358	2.490	214,402,514	2.4081	0.27%
2008-09-23	0	7.340	7.340	7.350	7.320	7.520	70,891,399	524,351,704	7.3965	2.380	2.380	2.383	2.374	2.439	218,611,474	2.3986	-5.29%
2008-09-22	0	7.750	7.720	7.750	7.400	7.960	122,908,908	940,634,962	7.6531	2.513	2.503	2.513	2.400	2.581	379,020,557	2.4818	1.84%
2008-09-19	0	7.610	7.610	7.620	7.080	7.890	240,363,826	1,804,067,713	7.5056	2.468	2.468	2.471	2.296	2.559	741,222,363	2.4339	13.58%
2008-09-18	0	6.700	6.700	6.710	6.070	7.000	309,306,724	1,979,271,121	6.3991	2.173	2.173	2.176	1.968	2.270	953,825,144	2.0751	1.82%
2008-09-17	0	6.580	6.580	6.590	6.580	7.340	152,749,848	1,046,270,112	6.8496	2.134	2.134	2.137	2.134	2.380	471,042,607	2.2212	-7.66%
2008-09-16	0	7.240	7.230	7.240	7.060	7.750	180,382,004	1,306,519,397	7.2431	2.311	2.308	2.311	2.253	2.474	565,155,689	2.3118	-7.42%
2008-09-12	0	7.820	7.820	7.830	7.770	8.100	83,159,252	654,979,787	7.8762	2.496	2.496	2.499	2.480	2.585	260,546,636	2.5139	-2.01%
2008-09-11	0	7.980	7.980	7.990	7.840	8.160	116,161,016	924,060,319	7.9550	2.547	2.547	2.550	2.502	2.604	363,944,615	2.5390	-3.86%
2008-09-10	0	8.300	8.300	8.310	8.150	8.500	116,169,717	966,319,350	8.3182	2.649	2.649	2.652	2.601	2.713	363,971,876	2.6549	-2.81%
2008-09-09	0	8.540	8.540	8.550	8.310	8.700	112,696,345	953,333,815	8.4593	2.726	2.726	2.729	2.652	2.777	353,089,439	2.7000	-4.26%
2008-09-08	0	8.920	8.850	8.920	8.780	8.950	132,284,148	1,173,319,026	8.8697	2.847	2.825	2.847	2.802	2.857	414,460,075	2.8310	5.31%
2008-09-05	0	8.470	8.460	8.470	8.250	8.480	65,865,942	550,991,433	8.3653	2.703	2.700	2.703	2.633	2.707	206,364,887	2.6700	-2.08%
2008-09-04	0	8.650	8.640	8.650	8.580	8.780	50,075,200	433,126,940	8.6495	2.761	2.758	2.761	2.738	2.802	156,890,840	2.7607	-0.35%
2008-09-03	0	8.680	8.680	8.690	8.600	8.880	52,345,841	455,005,328	8.6923	2.770	2.770	2.774	2.745	2.834	164,004,996	2.7743	-2.47%
2008-09-02	0	8.900	8.890	8.900	8.610	8.980	77,847,649	684,153,820	8.7884	2.841	2.837	2.841	2.748	2.866	243,904,828	2.8050	-0.22%
2008-09-01	0	8.920	8.910	8.920	8.840	9.070	56,825,963	505,436,497	8.8945	2.847	2.844	2.847	2.821	2.895	178,041,687	2.8389	-1.65%
2008-08-29	0	9.070	9.070	9.080	9.060	9.280	65,519,124	599,465,065	9.1495	2.895	2.895	2.898	2.892	2.962	205,278,270	2.9203	0.78%
2008-08-28	0	9.000	8.990	9.000	8.870	9.420	88,959,103	804,302,110	9.0413	2.873	2.869	2.873	2.831	3.007	278,718,176	2.8857	-3.23%
2008-08-27	0	9.300	9.290	9.300	9.000	9.300	80,257,104	737,726,193	9.1920	2.968	2.965	2.968	2.873	2.968	251,453,903	2.9338	1.53%
2008-08-26	0	9.160	9.160	9.170	8.920	9.270	52,535,498	477,345,654	9.0862	2.924	2.924	2.927	2.847	2.959	164,599,211	2.9000	0.99%
2008-08-25	0	9.070	9.060	9.070	8.920	9.150	72,679,487	659,631,690	9.0759	2.895	2.892	2.895	2.847	2.920	227,712,436	2.8968	3.66%
2008-08-21	0	8.750	8.750	8.760	8.720	8.920	61,998,159	546,145,032	8.8091	2.793	2.793	2.796	2.783	2.847	194,246,718	2.8116	-2.56%
2008-08-20	0	8.980	8.970	8.980	8.620	9.100	68,878,121	615,037,206	8.9294	2.866	2.863	2.866	2.751	2.904	215,802,359	2.8500	4.30%
2008-08-19	0	8.610	8.610	8.640	8.610	8.960	30,727,723	268,603,247	8.7414	2.748	2.748	2.758	2.748	2.860	96,273,171	2.7900	-2.38%
2008-08-18	0	8.820	8.820	8.850	8.700	8.980	47,097,986	415,063,414	8.8128	2.815	2.815	2.825	2.777	2.866	147,562,917	2.8128	-1.78%
2008-08-15	0	8.980	8.970	8.980	8.820	9.070	37,102,615	330,961,588	8.9202	2.866	2.863	2.866	2.815	2.895	116,246,374	2.8471	-0.66%
2008-08-14	0	9.040	9.030	9.040	8.800	9.060	54,153,514	482,993,470	8.9190	2.885	2.882	2.885	2.809	2.892	169,668,625	2.8467	0.33%
2008-08-13	0	9.010	9.010	9.020	8.840	9.300	110,726,177	999,768,850	9.0292	2.876	2.876	2.879	2.821	2.968	346,916,696	2.8819	-3.84%
2008-08-12	0	9.370	9.370	9.380	9.320	9.750	64,742,975	614,687,769	9.4943	2.991	2.991	2.994	2.975	3.112	202,846,514	3.0303	-1.26%
2008-08-11	0	9.490	9.480	9.490	9.450	9.720	45,278,903	434,629,517	9.5989	3.029	3.026	3.029	3.016	3.102	141,863,540	3.0637	-0.94%
2008-08-08	0	9.580	9.570	9.580	9.340	9.800	45,040,054	431,032,207	9.5700	3.058	3.054	3.058	2.981	3.128	141,115,201	3.0545	-1.03%
2008-08-07	0	9.680	9.670	9.680	9.520	9.900	46,432,943	450,771,735	9.7080	3.090	3.086	3.090	3.039	3.160	145,479,268	3.0985	0.10%
2008-08-05	0	9.670	9.660	9.670	9.450	9.820	52,082,794	499,920,330	9.5986	3.086	3.083	3.086	3.016	3.134	163,180,842	3.0636	-1.83%
2008-08-04	0	9.850	9.840	9.850	9.750	9.980	31,537,872	310,223,144	9.8365	3.144	3.141	3.144	3.112	3.185	98,811,452	3.1395	-1.89%
2008-08-01	0	10.04	10.02	10.04	9.550	10.04	66,677,030	653,829,882	9.8059	3.204	3.198	3.204	3.048	3.204	208,906,110	3.1298	1.11%
2008-07-31	0	9.930	9.920	9.930	9.840	10.04	55,119,283	546,033,804	9.9064	3.169	3.166	3.169	3.141	3.204	172,694,480	3.1618	0.40%
2008-07-30	0	9.890	9.880	9.890	9.800	9.980	45,297,391	447,792,153	9.8856	3.157	3.153	3.157	3.128	3.185	141,921,465	3.1552	1.96%
2008-07-29	0	9.700	9.700	9.710	9.510	9.700	43,018,116	412,203,849	9.5821	3.096	3.096	3.099	3.035	3.096	134,780,258	3.0583	-1.62%
2008-07-28	0	9.860	9.860	9.870	9.800	10.10	34,887,234	345,585,396	9.9058	3.147	3.147	3.150	3.128	3.224	109,305,354	3.1617	-0.40%
2008-07-25	0	9.900	9.890	9.900	9.720	10.00	69,468,738	682,561,390	9.8254	3.160	3.157	3.160	3.102	3.192	217,652,824	3.1360	-1.79%
2008-07-24	0	10.08	10.06	10.08	10.04	10.28	82,903,558	841,716,173	10.153	3.217	3.211	3.217	3.204	3.281	259,745,520	3.2405	0.20%
2008-07-23	0	10.06	10.04	10.06	9.970	10.20	117,825,996	1,185,829,729	10.064	3.211	3.204	3.211	3.182	3.256	369,161,172	3.2122	2.86%
2008-07-22	0	9.780	9.770	9.780	9.520	9.880	57,391,077	560,381,579	9.7643	3.122	3.118	3.122	3.039	3.153	179,812,248	3.1165	0.41%
2008-07-21	0	9.740	9.740	9.750	9.720	9.950	131,160,483	1,291,024,942	9.8431	3.109	3.109	3.112	3.102	3.176	410,939,515	3.1416	2.74%
2008-07-18	0	9.480	9.470	9.480	9.370	9.500	90,973,944	860,191,307	9.4554	3.026	3.023	3.026	2.991	3.032	285,030,884	3.0179	1.39%
2008-07-17	0	9.350	9.330	9.350	9.310	9.620	99,378,971	938,380,270	9.4424	2.984	2.978	2.984	2.971	3.070	311,364,713	3.0138	2.19%
2008-07-16	0	9.150	9.150	9.160	9.080	9.270	72,869,947	667,377,791	9.1585	2.920	2.920	2.924	2.898	2.959	228,309,167	2.9231	0.00%
2008-07-15	0	9.150	9.140	9.150	9.010	9.320	99,108,108	906,602,714	9.1476	2.920	2.917	2.920	2.876	2.975	310,516,071	2.9197	-4.59%
2008-07-14	0	9.590	9.580	9.590	9.540	9.800	51,046,224	493,159,549	9.6610	3.061	3.058	3.061	3.045	3.128	159,933,160	3.0835	0.31%
2008-07-11	0	9.560	9.560	9.570	9.400	9.710	93,966,282	898,397,029	9.5608	3.051	3.051	3.054	3.000	3.099	294,406,192	3.0516	2.03%
2008-07-10	0	9.370	9.370	9.380	9.050	9.590	87,441,065	821,630,781	9.3964	2.991	2.991	2.994	2.889	3.061	273,962,004	2.9991	1.74%
2008-07-09	0	9.210	9.200	9.210	9.050	9.400	107,241,702	990,363,346	9.2349	2.940	2.936	2.940	2.889	3.000	335,999,471	2.9475	5.14%
2008-07-08	0	8.760	8.760	8.770	8.610	9.040	68,553,167	602,311,796	8.7861	2.796	2.796	2.799	2.748	2.885	214,784,244	2.8043	-3.31%
2008-07-07	0	9.060	9.050	9.060	8.710	9.100	84,451,371	756,985,814	8.9636	2.892	2.889	2.892	2.780	2.904	264,594,980	2.8609	4.62%
2008-07-04	0	8.660	8.650	8.660	8.650	8.790	51,274,824	447,692,828	8.7312	2.764	2.761	2.764	2.761	2.806	160,649,388	2.7868	1.05%
2008-07-03	0	8.570	8.560	8.570	8.450	8.820	81,579,516	705,988,334	8.6540	2.735	2.732	2.735	2.697	2.815	255,597,158	2.7621	-3.71%
2008-07-02	0	8.900	8.890	8.900	8.740	9.100	93,540,927	827,011,430	8.8412	2.841	2.837	2.841	2.790	2.904	293,073,510	2.8219	-2.52%
2008-06-30	0	9.130	9.120	9.130	9.050	9.290	57,385,145	525,316,092	9.1542	2.914	2.911	2.914	2.889	2.965	179,793,663	2.9218	1.33%
2008-06-27	0	9.010	9.000	9.010	8.810	9.100	85,481,534	768,887,759	8.9948	2.876	2.873	2.876	2.812	2.904	267,822,589	2.8709	-1.10%
2008-06-26	0	9.110	9.110	9.120	9.060	9.500	55,185,099	510,925,808	9.2584	2.908	2.908	2.911	2.892	3.032	172,900,688	2.9550	-0.87%
2008-06-25	0	9.190	9.180	9.190	9.050	9.240	41,792,000	384,222,750	9.1937	2.933	2.930	2.933	2.889	2.949	130,938,708	2.9344	2.11%
2008-06-24	0	9.000	9.000	9.010	9.000	9.170	50,438,058	456,459,510	9.0499	2.873	2.873	2.876	2.873	2.927	158,027,712	2.8885	-1.21%
2008-06-23	0	9.110	9.110	9.130	9.020	9.190	44,688,159	407,203,834	9.1121	2.908	2.908	2.914	2.879	2.933	140,012,677	2.9083	-0.98%
2008-06-20	0	9.200	9.170	9.200	9.100	9.580	64,047,736	593,220,742	9.2622	2.936	2.927	2.936	2.904	3.058	200,668,257	2.9562	0.44%
2008-06-19	0	9.160	9.160	9.170	9.060	9.310	77,749,148	710,635,247	9.1401	2.924	2.924	2.927	2.892	2.971	243,596,214	2.9173	-3.17%
2008-06-18	0	9.460	9.450	9.460	9.210	9.580	72,935,990	689,335,256	9.4512	3.019	3.016	3.019	2.940	3.058	228,516,087	3.0166	1.83%
2008-06-17	0	9.290	9.290	9.300	9.230	9.460	33,351,000	310,862,100	9.3209	2.965	2.965	2.968	2.946	3.019	104,492,172	2.9750	-0.11%
2008-06-16	0	9.300	9.300	9.310	9.120	9.530	55,986,483	523,562,962	9.3516	2.968	2.968	2.971	2.911	3.042	175,411,508	2.9848	2.09%
2008-06-13	0	9.110	9.110	9.120	9.080	9.250	44,600,642	408,019,206	9.1483	2.908	2.908	2.911	2.898	2.952	139,738,477	2.9199	-2.04%
2008-06-12	0	9.300	9.290	9.300	9.060	9.300	82,528,650	758,061,725	9.1854	2.968	2.965	2.968	2.892	2.968	258,570,894	2.9317	-0.97%
2008-06-11	0	9.560	9.550	9.560	9.460	9.700	81,416,860	778,989,684	9.5679	2.997	2.994	2.997	2.966	3.041	259,671,253	2.9999	-1.34%
2008-06-10	0	9.690	9.680	9.690	9.540	9.930	117,669,248	1,138,465,011	9.6751	3.038	3.035	3.038	2.991	3.113	375,294,762	3.0335	-4.81%
2008-06-06	0	10.18	10.16	10.18	10.02	10.26	44,917,250	456,351,287	10.160	3.192	3.186	3.192	3.142	3.217	143,259,254	3.1855	0.39%
2008-06-05	0	10.14	10.14	10.18	10.00	10.24	40,842,646	413,080,025	10.114	3.179	3.179	3.192	3.135	3.211	130,263,696	3.1711	0.20%
2008-06-04	0	10.12	10.12	10.14	10.08	10.30	49,849,045	507,730,775	10.185	3.173	3.173	3.179	3.160	3.229	158,988,740	3.1935	-0.78%
2008-06-03	0	10.20	10.20	10.22	10.08	10.40	72,764,861	742,613,859	10.206	3.198	3.198	3.204	3.160	3.261	232,076,534	3.1999	-2.30%
2008-06-02	0	10.44	10.42	10.44	10.10	10.58	67,415,121	704,410,534	10.449	3.273	3.267	3.273	3.167	3.317	215,014,052	3.2761	2.15%
2008-05-30	0	10.22	10.20	10.22	10.04	10.38	43,586,354	445,493,388	10.221	3.204	3.198	3.204	3.148	3.255	139,014,489	3.2047	0.79%
2008-05-29	0	10.14	10.12	10.14	9.980	10.30	49,185,000	496,292,560	10.090	3.179	3.173	3.179	3.129	3.229	156,870,832	3.1637	0.00%
2008-05-28	0	10.14	10.06	10.14	9.880	10.14	47,540,028	478,100,395	10.057	3.179	3.154	3.179	3.098	3.179	151,624,352	3.1532	1.40%
2008-05-27	0	10.00	10.00	10.02	9.960	10.12	39,442,000	395,377,062	10.024	3.135	3.135	3.142	3.123	3.173	125,796,470	3.1430	0.50%
2008-05-26	0	9.950	9.950	9.960	9.800	10.04	70,895,542	703,886,147	9.9285	3.120	3.120	3.123	3.073	3.148	226,114,520	3.1130	-2.64%
2008-05-23	0	10.22	10.20	10.22	10.20	10.42	37,706,375	386,606,441	10.253	3.204	3.198	3.204	3.198	3.267	120,260,861	3.2147	-1.92%
2008-05-22	0	10.42	10.40	10.42	10.20	10.46	60,764,500	628,054,145	10.336	3.267	3.261	3.267	3.198	3.280	193,802,535	3.2407	-2.07%
2008-05-21	0	10.64	10.62	10.66	10.26	10.72	64,461,100	672,833,484	10.438	3.336	3.330	3.342	3.217	3.361	205,592,486	3.2727	0.57%
2008-05-20	0	10.58	10.58	10.60	10.48	10.98	77,715,335	826,817,593	10.639	3.317	3.317	3.324	3.286	3.443	247,865,595	3.3357	-3.29%
2008-05-19	0	10.94	10.92	10.94	10.50	11.12	86,460,956	944,100,198	10.919	3.430	3.424	3.430	3.292	3.487	275,758,913	3.4236	1.30%
2008-05-16	0	10.80	10.76	10.80	10.56	10.84	81,572,436	871,193,545	10.680	3.386	3.374	3.386	3.311	3.399	260,167,448	3.3486	0.00%
2008-05-15	0	10.80	10.80	10.82	10.50	10.96	62,483,499	673,143,245	10.773	3.386	3.386	3.392	3.292	3.436	199,285,117	3.3778	0.19%
2008-05-14	0	10.78	10.76	10.78	10.50	10.80	67,096,801	718,197,113	10.704	3.380	3.374	3.380	3.292	3.386	213,998,801	3.3561	-0.37%
2008-05-13	0	10.82	10.80	10.82	10.32	10.94	92,005,533	984,611,229	10.702	3.392	3.386	3.392	3.236	3.430	293,442,809	3.3554	2.08%
2008-05-09	0	10.60	10.62	10.64	10.36	10.74	79,793,792	840,628,695	10.535	3.324	3.330	3.336	3.248	3.367	254,494,634	3.3031	-0.75%
2008-05-08	0	10.68	10.66	10.68	10.46	10.78	98,097,854	1,044,229,475	10.645	3.349	3.342	3.349	3.280	3.380	312,873,681	3.3375	-1.48%
2008-05-07	0	10.84	10.80	10.84	10.58	11.42	94,569,291	1,031,411,104	10.906	3.399	3.386	3.399	3.317	3.581	301,619,669	3.4196	-4.24%
2008-05-06	0	11.32	11.36	11.38	11.24	11.60	58,550,188	663,465,601	11.332	3.549	3.562	3.568	3.524	3.637	186,740,200	3.5529	-1.57%
2008-05-05	0	11.50	11.48	11.50	11.30	11.66	65,766,449	755,654,765	11.490	3.606	3.599	3.606	3.543	3.656	209,755,771	3.6025	0.35%
2008-05-02	0	11.46	11.46	11.48	11.36	11.58	71,179,099	818,494,640	11.499	3.593	3.593	3.599	3.562	3.631	227,018,898	3.6054	2.14%
2008-04-30	0	11.22	11.20	11.22	11.00	11.60	94,827,428	1,066,411,752	11.246	3.518	3.512	3.518	3.449	3.637	302,442,972	3.5260	-2.09%
2008-04-29	0	11.46	11.46	11.48	11.34	11.66	116,635,569	1,342,317,647	11.509	3.593	3.593	3.599	3.556	3.656	371,997,942	3.6084	1.42%
2008-04-28	0	11.30	11.30	11.32	11.24	11.52	93,469,048	1,064,225,915	11.386	3.543	3.543	3.549	3.524	3.612	298,110,549	3.5699	1.44%
2008-04-25	0	11.14	11.10	11.12	11.10	11.40	64,868,335	727,286,491	11.212	3.493	3.480	3.487	3.480	3.574	206,891,323	3.5153	-0.36%
2008-04-24	0	11.18	11.18	11.20	11.00	11.44	135,253,521	1,514,431,347	11.197	3.505	3.505	3.512	3.449	3.587	431,378,112	3.5107	3.71%
2008-04-23	0	10.78	10.76	10.78	10.52	10.88	66,415,877	712,968,767	10.735	3.380	3.374	3.380	3.298	3.411	211,827,059	3.3658	2.28%
2008-04-22	0	10.54	10.52	10.54	9.950	10.62	66,017,034	686,265,524	10.395	3.305	3.298	3.305	3.120	3.330	210,554,988	3.2593	2.53%
2008-04-21	0	10.28	10.30	10.32	10.18	10.42	57,457,898	592,196,892	10.307	3.223	3.229	3.236	3.192	3.267	183,256,446	3.2315	2.59%
2008-04-18	0	10.02	10.04	10.06	9.910	10.26	54,555,483	547,933,068	10.044	3.142	3.148	3.154	3.107	3.217	173,999,472	3.1491	-1.57%
2008-04-17	0	10.18	10.16	10.20	10.12	10.46	54,203,208	556,129,063	10.260	3.192	3.186	3.198	3.173	3.280	172,875,925	3.2169	1.60%
2008-04-16	0	10.02	9.990	10.06	9.850	10.24	37,528,288	376,472,436	10.032	3.142	3.132	3.154	3.088	3.211	119,692,869	3.1453	0.20%
2008-04-15	0	10.00	10.04	10.08	9.880	10.22	57,651,800	577,930,481	10.025	3.135	3.148	3.160	3.098	3.204	183,874,878	3.1431	-0.79%
2008-04-14	0	10.08	10.06	10.08	9.920	10.36	111,998,202	1,131,880,818	10.106	3.160	3.154	3.160	3.110	3.248	357,207,506	3.1687	-4.18%
2008-04-11	0	10.52	10.50	10.52	10.16	10.64	119,511,272	1,252,266,091	10.478	3.298	3.292	3.298	3.186	3.336	381,169,721	3.2853	4.99%
2008-04-10	0	10.02	10.04	10.06	9.770	10.10	52,982,578	528,140,198	9.9682	3.142	3.148	3.154	3.063	3.167	168,982,843	3.1254	1.52%
2008-04-09	0	9.870	9.860	9.880	9.820	10.32	68,776,904	689,976,483	10.032	3.095	3.091	3.098	3.079	3.236	219,357,328	3.1454	-2.85%
2008-04-08	0	10.16	10.08	10.10	9.960	10.26	54,189,440	548,327,860	10.119	3.186	3.160	3.167	3.123	3.217	172,832,013	3.1726	-0.97%
2008-04-07	0	10.26	10.28	10.30	10.02	10.48	83,110,068	850,342,088	10.232	3.217	3.223	3.229	3.142	3.286	265,071,578	3.2080	1.99%
2008-04-03	0	10.06	10.02	10.04	9.930	10.24	116,063,689	1,169,937,796	10.080	3.154	3.142	3.148	3.113	3.211	370,173,986	3.1605	2.03%
2008-04-02	0	9.860	9.860	9.880	9.750	10.00	184,263,012	1,821,591,882	9.8858	3.091	3.091	3.098	3.057	3.135	587,689,175	3.0996	6.48%
2008-04-01	0	9.260	9.260	9.280	9.070	9.430	79,393,487	734,821,106	9.2554	2.903	2.903	2.910	2.844	2.957	253,217,900	2.9019	1.87%
2008-03-31	0	9.090	9.070	9.080	8.950	9.250	74,897,297	682,716,659	9.1154	2.850	2.844	2.847	2.806	2.900	238,877,734	2.8580	-3.09%
2008-03-28	0	9.380	9.380	9.390	8.940	9.480	133,019,816	1,224,079,315	9.2022	2.941	2.941	2.944	2.803	2.972	424,253,924	2.8853	5.99%
2008-03-27	0	8.850	8.850	8.860	8.630	8.950	53,062,733	469,121,198	8.8409	2.775	2.775	2.778	2.706	2.806	169,238,489	2.7720	-0.34%
2008-03-26	0	8.880	8.860	8.880	8.720	9.040	94,981,828	847,213,775	8.9197	2.784	2.778	2.784	2.734	2.834	302,935,416	2.7967	1.02%
2008-03-25	0	8.790	8.770	8.790	8.250	8.840	110,664,871	953,067,426	8.6122	2.756	2.750	2.756	2.587	2.772	352,954,975	2.7003	7.33%
2008-03-20	0	8.190	8.170	8.190	7.990	8.500	104,782,412	850,667,625	8.1184	2.568	2.562	2.568	2.505	2.665	334,193,437	2.5454	-2.85%
2008-03-19	0	8.430	8.410	8.450	8.380	8.900	102,412,854	878,586,173	8.5789	2.643	2.637	2.649	2.627	2.790	326,635,959	2.6898	3.31%
2008-03-18	0	8.160	8.100	8.130	7.600	8.300	120,697,312	963,516,430	7.9829	2.558	2.540	2.549	2.383	2.602	384,952,482	2.5029	3.16%
2008-03-17	0	7.910	7.930	7.940	7.740	8.050	155,413,978	1,222,573,528	7.8666	2.480	2.486	2.489	2.427	2.524	495,677,953	2.4665	-6.72%
2008-03-14	0	8.480	8.450	8.470	8.410	8.790	75,030,749	645,294,894	8.6004	2.659	2.649	2.656	2.637	2.756	239,303,366	2.6966	0.12%
2008-03-13	0	8.470	8.460	8.470	8.360	8.920	85,068,541	733,794,329	8.6259	2.656	2.653	2.656	2.621	2.797	271,317,939	2.7046	-6.10%
2008-03-12	0	9.020	9.010	9.030	8.790	9.170	96,945,703	874,256,164	9.0180	2.828	2.825	2.831	2.756	2.875	309,199,006	2.8275	2.62%
2008-03-11	0	8.790	8.780	8.790	8.400	8.880	114,499,822	988,296,681	8.6314	2.756	2.753	2.756	2.634	2.784	365,186,183	2.7063	2.09%
2008-03-10	0	8.610	8.570	8.590	8.080	8.760	159,196,685	1,351,122,901	8.4871	2.700	2.687	2.693	2.533	2.747	507,742,533	2.6610	0.94%
2008-03-07	0	8.530	8.550	8.560	8.360	8.690	108,252,418	919,103,150	8.4904	2.674	2.681	2.684	2.621	2.725	345,260,688	2.6621	-3.62%
2008-03-06	0	8.850	8.840	8.850	8.780	9.140	62,993,206	560,667,137	8.9004	2.775	2.772	2.775	2.753	2.866	200,910,779	2.7906	0.80%
2008-03-05	0	8.780	8.780	8.790	8.620	8.900	132,860,946	1,162,096,357	8.7467	2.753	2.753	2.756	2.703	2.790	423,747,224	2.7424	-1.13%
2008-03-04	0	8.880	8.880	8.890	8.830	9.270	95,255,746	853,061,830	8.9555	2.784	2.784	2.787	2.769	2.906	303,809,051	2.8079	-3.16%
2008-03-03	0	9.170	9.170	9.180	9.080	9.240	86,044,615	786,506,528	9.1407	2.875	2.875	2.878	2.847	2.897	274,431,033	2.8660	-3.98%
2008-02-29	0	9.550	9.540	9.560	9.330	9.580	56,635,761	534,875,506	9.4441	2.994	2.991	2.997	2.925	3.004	180,634,319	2.9611	-1.34%
2008-02-28	0	9.680	9.690	9.700	9.420	9.840	65,688,708	636,197,847	9.6850	3.035	3.038	3.041	2.954	3.085	209,507,824	3.0366	0.52%
2008-02-27	0	9.630	9.640	9.650	9.300	9.650	96,314,980	917,246,667	9.5234	3.019	3.023	3.026	2.916	3.026	307,187,376	2.9860	5.59%
2008-02-26	0	9.120	9.100	9.110	8.960	9.180	43,453,227	394,926,386	9.0885	2.859	2.853	2.856	2.809	2.878	138,589,893	2.8496	2.24%
2008-02-25	0	8.920	8.910	8.930	8.860	9.350	55,574,781	501,328,523	9.0208	2.797	2.794	2.800	2.778	2.932	177,250,425	2.8284	0.11%
2008-02-22	0	8.910	8.910	8.920	8.800	9.110	75,269,872	672,103,317	8.9292	2.794	2.794	2.797	2.759	2.856	240,066,026	2.7997	-3.05%
2008-02-21	0	9.190	9.190	9.200	9.170	9.500	49,633,332	463,085,593	9.3301	2.881	2.881	2.885	2.875	2.979	158,300,744	2.9254	-1.08%
2008-02-20	0	9.290	9.270	9.290	9.130	9.740	85,333,891	796,960,843	9.3393	2.913	2.906	2.913	2.863	3.054	272,164,248	2.9282	-4.62%
2008-02-19	0	9.740	9.740	9.750	9.390	9.770	61,798,364	595,866,521	9.6421	3.054	3.054	3.057	2.944	3.063	197,099,945	3.0232	4.73%
2008-02-18	0	9.300	9.290	9.300	9.250	9.900	59,980,506	570,232,905	9.5070	2.916	2.913	2.916	2.900	3.104	191,302,062	2.9808	-2.21%
2008-02-15	0	9.510	9.510	9.520	9.040	9.560	62,485,000	585,367,230	9.3681	2.982	2.982	2.985	2.834	2.997	199,289,905	2.9373	0.96%
2008-02-14	0	9.420	9.430	9.440	9.150	9.490	122,875,866	1,145,841,277	9.3252	2.954	2.957	2.960	2.869	2.975	391,900,770	2.9238	6.68%
2008-02-13	0	8.830	8.840	8.850	8.790	9.040	82,711,236	735,432,125	8.8916	2.769	2.772	2.775	2.756	2.834	263,799,541	2.7878	1.61%
2008-02-12	0	8.690	8.670	8.680	8.640	8.870	51,342,846	449,303,299	8.7510	2.725	2.718	2.722	2.709	2.781	163,753,075	2.7438	1.28%
2008-02-11	0	8.580	8.600	8.610	8.550	9.100	118,283,558	1,034,568,906	8.7465	2.690	2.696	2.700	2.681	2.853	377,254,045	2.7424	-6.02%
2008-02-06	0	9.130	9.140	9.150	8.820	9.230	142,765,400	1,296,229,756	9.0794	2.863	2.866	2.869	2.765	2.894	455,336,528	2.8468	-8.43%
2008-02-05	0	9.970	9.980	9.990	9.680	9.990	45,174,282	444,344,745	9.8362	3.126	3.129	3.132	3.035	3.132	144,079,033	3.0840	-1.09%
2008-02-04	0	10.08	10.08	10.10	9.850	10.18	122,215,414	1,221,128,954	9.9916	3.160	3.160	3.167	3.088	3.192	389,794,322	3.1328	8.04%
2008-02-01	0	9.330	9.340	9.350	8.800	9.370	158,933,335	1,450,105,100	9.1240	2.925	2.928	2.932	2.759	2.938	506,902,604	2.8607	7.86%
2008-01-31	0	8.650	8.640	8.650	8.460	9.090	109,525,735	954,037,150	8.7106	2.712	2.709	2.712	2.653	2.850	349,321,810	2.7311	-3.78%
2008-01-30	0	8.990	8.980	9.000	8.950	9.700	98,671,500	908,174,870	9.2040	2.819	2.816	2.822	2.806	3.041	314,703,270	2.8858	-5.37%
2008-01-29	0	9.500	9.500	9.510	9.400	9.800	94,316,210	901,607,270	9.5594	2.979	2.979	2.982	2.947	3.073	300,812,491	2.9972	1.39%
2008-01-28	0	9.370	9.430	9.440	8.980	9.430	147,017,411	1,351,578,444	9.1933	2.938	2.957	2.960	2.816	2.957	468,897,909	2.8825	-5.26%
2008-01-25	0	9.890	9.850	9.860	9.600	10.16	193,910,726	1,918,166,340	9.8920	3.101	3.088	3.091	3.010	3.186	618,459,632	3.1015	11.63%
2008-01-24	0	8.860	8.890	8.900	8.800	9.960	202,768,435	1,902,640,648	9.3833	2.778	2.787	2.790	2.759	3.123	646,710,444	2.9420	-0.45%
2008-01-23	0	8.900	8.900	8.920	8.260	8.990	253,269,849	2,187,430,190	8.6368	2.790	2.790	2.797	2.590	2.819	807,779,852	2.7080	12.80%
2008-01-22	0	7.890	7.970	7.980	7.740	9.090	271,914,214	2,199,367,267	8.0885	2.474	2.499	2.502	2.427	2.850	867,244,264	2.5360	-13.20%
2008-01-21	0	9.090	9.140	9.150	9.000	9.490	101,374,358	933,109,473	9.2046	2.850	2.866	2.869	2.822	2.975	323,323,776	2.8860	-6.86%
2008-01-18	0	9.760	9.760	9.770	9.240	9.790	88,911,933	847,044,367	9.5268	3.060	3.060	3.063	2.897	3.070	283,576,069	2.9870	0.93%
2008-01-17	0	9.670	9.660	9.670	9.180	9.980	126,219,736	1,200,708,691	9.5128	3.032	3.029	3.032	2.878	3.129	402,565,722	2.9826	5.34%
2008-01-16	0	9.180	9.210	9.220	9.090	10.50	147,778,399	1,396,337,156	9.4489	2.878	2.888	2.891	2.850	3.292	471,325,007	2.9626	-8.20%
2008-01-15	0	10.00	10.00	10.02	9.930	10.54	83,749,301	854,700,517	10.205	3.135	3.135	3.142	3.113	3.305	267,110,350	3.1998	-1.77%
2008-01-14	0	10.18	10.14	10.18	10.14	10.50	49,378,724	507,084,154	10.269	3.192	3.179	3.192	3.179	3.292	157,488,697	3.2198	-1.93%
2008-01-11	0	10.38	10.36	10.38	10.30	10.80	62,531,986	656,916,721	10.505	3.255	3.248	3.255	3.229	3.386	199,439,762	3.2938	-0.38%
2008-01-10	0	10.42	10.42	10.44	10.34	10.72	59,065,920	621,237,766	10.518	3.267	3.267	3.273	3.242	3.361	188,385,078	3.2977	-0.38%
2008-01-09	0	10.46	10.44	10.46	9.960	10.52	65,498,590	674,384,197	10.296	3.280	3.273	3.280	3.123	3.298	208,901,461	3.2282	2.75%
2008-01-08	0	10.18	10.22	10.24	10.10	10.56	113,650,631	1,175,127,703	10.340	3.192	3.204	3.211	3.167	3.311	362,477,769	3.2419	1.19%
2008-01-07	0	10.06	10.02	10.04	9.770	10.18	112,919,792	1,122,134,700	9.9374	3.154	3.142	3.148	3.063	3.192	360,146,829	3.1158	-2.71%
2008-01-04	0	10.34	10.34	10.36	10.08	10.50	72,423,590	746,727,781	10.311	3.242	3.242	3.248	3.160	3.292	230,988,083	3.2328	1.17%
2008-01-03	0	10.22	10.20	10.24	10.10	10.56	96,703,549	998,523,540	10.326	3.204	3.198	3.211	3.167	3.311	308,426,679	3.2375	-4.84%
2008-01-02	0	10.74	10.74	10.76	10.50	10.88	50,962,168	544,094,658	10.676	3.367	3.367	3.374	3.292	3.411	162,538,939	3.3475	-1.29%
2007-12-31	0	10.88	10.86	10.88	10.72	10.94	35,161,501	380,675,907	10.826	3.411	3.405	3.411	3.361	3.430	112,144,230	3.3945	0.18%
2007-12-28	0	10.86	10.76	10.80	10.64	10.96	58,548,480	633,037,361	10.812	3.405	3.374	3.386	3.336	3.436	186,734,752	3.3900	-1.63%
2007-12-27	0	11.04	11.06	11.08	10.92	11.32	49,054,739	541,723,782	11.043	3.461	3.468	3.474	3.424	3.549	156,455,377	3.4625	-1.08%
2007-12-24	0	11.16	11.12	11.14	10.96	11.30	45,738,889	507,503,000	11.096	3.499	3.487	3.493	3.436	3.543	145,879,792	3.4789	1.64%
2007-12-21	0	10.98	10.88	10.94	10.72	11.08	54,454,313	592,633,048	10.883	3.443	3.411	3.430	3.361	3.474	173,676,800	3.4123	1.67%
2007-12-20	0	10.80	10.78	10.80	10.70	10.88	31,177,384	335,924,568	10.775	3.386	3.380	3.386	3.355	3.411	99,437,271	3.3783	0.37%
2007-12-19	0	10.76	10.74	10.76	10.50	10.94	57,810,364	620,099,188	10.726	3.374	3.367	3.374	3.292	3.430	184,380,602	3.3631	0.00%
2007-12-18	0	10.76	10.76	10.78	10.50	11.04	75,515,472	815,366,730	10.797	3.374	3.374	3.380	3.292	3.461	240,849,343	3.3854	-0.37%
2007-12-17	0	10.80	10.72	10.74	10.50	11.00	100,751,658	1,082,007,683	10.739	3.386	3.361	3.367	3.292	3.449	321,337,734	3.3672	-2.70%
2007-12-14	0	11.10	11.06	11.08	11.00	11.40	90,406,961	1,005,755,054	11.125	3.480	3.468	3.474	3.449	3.574	288,344,317	3.4880	-1.94%
2007-12-13	0	11.32	11.30	11.32	11.22	11.86	114,583,432	1,307,386,463	11.410	3.549	3.543	3.549	3.518	3.719	365,452,849	3.5774	-3.58%
2007-12-12	0	11.74	11.74	11.76	11.60	12.00	99,963,594	1,178,664,712	11.791	3.681	3.681	3.687	3.637	3.762	318,824,280	3.6969	-2.81%
2007-12-11	0	12.08	12.04	12.06	11.92	12.10	73,195,868	878,856,811	12.007	3.788	3.775	3.781	3.737	3.794	233,451,189	3.7646	1.51%
2007-12-10	0	11.90	11.84	11.86	11.80	12.24	113,656,974	1,366,197,571	12.020	3.731	3.712	3.719	3.700	3.838	362,498,000	3.7688	-2.46%
2007-12-07	0	12.20	12.20	12.22	12.14	12.86	95,000,117	1,187,802,202	12.503	3.825	3.825	3.831	3.806	4.032	302,993,747	3.9202	-2.71%
2007-12-06	0	12.54	12.54	12.56	12.50	12.80	60,446,549	763,282,199	12.627	3.932	3.932	3.938	3.919	4.013	192,788,461	3.9592	0.32%
2007-12-05	0	12.50	12.40	12.44	12.10	12.60	72,390,560	899,557,162	12.426	3.919	3.888	3.900	3.794	3.951	230,882,737	3.8962	1.63%
2007-12-04	0	12.30	12.26	12.30	11.96	12.40	39,157,195	478,800,333	12.228	3.857	3.844	3.857	3.750	3.888	124,888,112	3.8338	0.82%
2007-12-03	0	12.20	12.20	12.28	12.10	12.60	41,590,415	512,716,238	12.328	3.825	3.825	3.850	3.794	3.951	132,648,633	3.8652	-1.13%
2007-11-30	0	12.34	12.28	12.32	12.18	12.48	63,880,358	786,144,904	12.307	3.869	3.850	3.863	3.819	3.913	203,740,265	3.8586	1.15%
2007-11-29	0	12.20	12.18	12.20	12.12	12.60	138,368,153	1,709,725,757	12.356	3.825	3.819	3.825	3.800	3.951	441,311,931	3.8742	2.87%
2007-11-28	0	11.86	11.80	11.82	11.66	12.02	51,301,615	609,253,832	11.876	3.719	3.700	3.706	3.656	3.769	163,621,573	3.7236	-0.50%
2007-11-27	0	11.92	11.88	11.90	11.44	12.12	74,284,511	879,249,839	11.836	3.737	3.725	3.731	3.587	3.800	236,923,312	3.7111	-0.33%
2007-11-26	0	11.96	11.94	12.08	11.74	12.20	130,741,417	1,559,753,295	11.930	3.750	3.744	3.788	3.681	3.825	416,987,190	3.7405	6.22%
2007-11-23	0	11.26	11.12	11.14	11.04	11.50	99,293,105	1,115,087,316	11.230	3.530	3.487	3.493	3.461	3.606	316,685,820	3.5211	1.99%
2007-11-22	0	11.04	11.04	11.06	10.88	11.80	118,786,769	1,335,984,489	11.247	3.461	3.461	3.468	3.411	3.700	378,858,988	3.5263	-2.99%
2007-11-21	0	11.38	11.38	11.40	11.14	11.72	126,838,726	1,440,306,095	11.355	3.568	3.568	3.574	3.493	3.675	404,539,932	3.5604	-5.17%
2007-11-20	0	12.00	12.02	12.04	11.14	12.08	154,988,479	1,785,612,294	11.521	3.762	3.769	3.775	3.493	3.788	494,320,864	3.6123	0.17%
2007-11-19	0	11.98	11.98	12.00	11.76	12.24	82,654,729	983,764,537	11.902	3.756	3.756	3.762	3.687	3.838	263,619,318	3.7318	-0.66%
2007-11-16	0	12.06	12.04	12.06	11.98	12.28	131,923,037	1,594,962,073	12.090	3.781	3.775	3.781	3.756	3.850	420,755,853	3.7907	-4.89%
2007-11-15	0	12.68	12.68	12.70	12.60	13.08	72,274,363	924,308,629	12.789	3.976	3.976	3.982	3.951	4.101	230,512,138	4.0098	-3.79%
2007-11-14	0	13.18	13.14	13.16	12.62	13.26	101,811,207	1,317,747,283	12.943	4.132	4.120	4.126	3.957	4.158	324,717,064	4.0581	6.29%
2007-11-13	0	12.40	12.48	12.50	11.70	12.52	110,321,693	1,354,144,649	12.275	3.888	3.913	3.919	3.668	3.925	351,860,442	3.8485	2.14%
2007-11-12	0	12.14	12.12	12.14	12.10	12.68	111,976,713	1,376,425,036	12.292	3.806	3.800	3.806	3.794	3.976	357,138,969	3.8540	-5.75%
2007-11-09	0	12.88	12.80	12.88	12.36	13.00	89,560,815	1,143,647,844	12.770	4.038	4.013	4.038	3.875	4.076	285,645,616	4.0037	1.90%
2007-11-08	0	12.64	12.64	12.68	12.40	12.88	127,120,862	1,604,208,137	12.620	3.963	3.963	3.976	3.888	4.038	405,439,777	3.9567	-4.53%
2007-11-07	0	13.24	13.24	13.28	12.86	13.38	127,084,554	1,678,142,529	13.205	4.151	4.151	4.164	4.032	4.195	405,323,976	4.1402	1.53%
2007-11-06	0	13.04	13.06	13.10	12.02	13.22	161,597,802	2,068,979,575	12.803	4.089	4.095	4.107	3.769	4.145	515,400,665	4.0143	7.41%
2007-11-05	0	12.14	12.00	12.02	12.00	13.00	131,878,893	1,658,378,949	12.575	3.806	3.762	3.769	3.762	4.076	420,615,060	3.9427	-8.17%
2007-11-02	0	13.22	13.26	13.28	12.88	13.28	142,280,453	1,862,797,998	13.092	4.145	4.158	4.164	4.038	4.164	453,789,836	4.1050	-2.36%
2007-11-01	0	13.54	13.50	13.52	13.42	14.26	136,672,190	1,884,021,812	13.785	4.245	4.233	4.239	4.208	4.471	435,902,820	4.3221	-3.42%
2007-10-31	0	14.02	14.00	14.02	13.80	14.60	148,690,436	2,103,015,781	14.144	4.396	4.390	4.396	4.327	4.578	474,233,861	4.4346	-3.04%
2007-10-30	0	14.46	14.46	14.50	14.12	14.92	162,581,658	2,372,559,694	14.593	4.534	4.534	4.546	4.427	4.678	518,538,579	4.5755	1.54%
2007-10-29	0	14.24	14.12	14.14	13.70	14.90	233,855,228	3,331,803,452	14.247	4.465	4.427	4.433	4.295	4.672	745,858,784	4.4671	10.56%
2007-10-26	0	12.88	12.90	12.94	12.64	13.16	95,479,486	1,236,104,185	12.946	4.038	4.045	4.057	3.963	4.126	304,522,648	4.0592	0.62%
2007-10-25	0	12.80	12.80	12.82	12.40	13.30	102,021,176	1,307,039,153	12.811	4.013	4.013	4.020	3.888	4.170	325,386,740	4.0169	-0.62%
2007-10-24	0	12.88	12.90	12.92	12.78	13.50	229,201,355	2,994,687,236	13.066	4.038	4.045	4.051	4.007	4.233	731,015,703	4.0966	-2.13%
2007-10-23	0	13.16	13.12	13.14	11.30	13.20	381,900,497	4,759,473,709	12.463	4.126	4.114	4.120	3.543	4.139	1,218,034,947	3.9075	19.42%
2007-10-22	0	11.02	10.98	11.00	10.90	11.56	165,693,299	1,864,913,533	11.255	3.455	3.443	3.449	3.418	3.625	528,462,859	3.5289	-5.97%
2007-10-18	0	11.72	11.74	11.78	11.38	12.30	156,787,819	1,822,557,260	11.624	3.675	3.681	3.693	3.568	3.857	500,059,687	3.6447	7.13%
2007-10-17	1	10.94	-	-	-	-	2,097,000	22,941,180	10.940	3.430	-	-	-	-	6,688,180	3.4301	0.00%
2007-10-16	0	10.94	10.86	10.88	10.80	12.14	211,850,141	2,455,284,911	11.590	3.430	3.405	3.411	3.386	3.806	675,675,673	3.6338	-4.87%
2007-10-15	0	11.50	11.52	11.54	10.90	11.68	81,654,660	921,308,522	11.283	3.606	3.612	3.618	3.418	3.662	260,429,694	3.5376	0.35%
2007-10-12	0	11.46	11.54	11.58	10.78	11.70	154,026,863	1,749,417,369	11.358	3.593	3.618	3.631	3.380	3.668	491,253,883	3.5611	-2.72%
2007-10-11	0	11.78	11.78	11.80	11.24	11.80	123,143,981	1,418,716,826	11.521	3.693	3.693	3.700	3.524	3.700	392,755,897	3.6122	4.43%
2007-10-10	0	11.28	11.26	11.28	11.20	11.72	211,027,827	2,406,709,518	11.405	3.537	3.530	3.537	3.512	3.675	673,052,981	3.5758	0.00%
2007-10-09	0	11.28	11.26	11.28	9.950	11.38	362,272,100	3,879,829,632	10.710	3.537	3.530	3.537	3.120	3.568	1,155,432,060	3.3579	12.57%
2007-10-08	0	10.02	10.00	10.02	9.920	10.72	168,799,797	1,762,544,645	10.442	3.142	3.135	3.142	3.110	3.361	538,370,736	3.2738	-0.79%
2007-10-05	0	10.10	10.10	10.12	9.750	10.18	98,472,037	975,778,482	9.9092	3.167	3.167	3.173	3.057	3.192	314,067,102	3.1069	4.45%
2007-10-04	0	9.670	9.660	9.670	9.640	9.900	149,474,128	1,451,490,336	9.7106	3.032	3.029	3.032	3.023	3.104	476,733,372	3.0447	-1.93%
2007-10-03	0	9.860	9.850	9.860	9.730	10.68	309,431,594	3,162,188,797	10.219	3.091	3.088	3.091	3.051	3.349	986,902,343	3.2042	-3.14%
2007-10-02	0	10.18	10.26	10.28	9.660	10.28	299,613,991	2,987,992,495	9.9728	3.192	3.217	3.223	3.029	3.223	955,590,041	3.1269	8.53%
2007-09-28	0	9.380	9.390	9.410	9.250	9.530	111,260,117	1,045,402,032	9.3960	2.941	2.944	2.950	2.900	2.988	354,853,455	2.9460	0.97%
2007-09-27	0	9.290	9.250	9.260	9.130	9.450	179,881,465	1,679,243,143	9.3353	2.913	2.900	2.903	2.863	2.963	573,714,652	2.9270	2.31%
2007-09-25	0	9.080	9.050	9.080	8.980	9.130	55,255,040	499,672,661	9.0430	2.847	2.838	2.847	2.816	2.863	176,230,642	2.8353	-0.33%
2007-09-24	0	9.110	9.100	9.110	8.910	9.140	101,342,249	917,901,333	9.0574	2.856	2.853	2.856	2.794	2.866	323,221,368	2.8399	1.45%
2007-09-21	0	8.980	8.970	8.980	8.820	9.000	59,811,730	533,225,005	8.9151	2.816	2.812	2.816	2.765	2.822	190,763,767	2.7952	-0.22%
2007-09-20	0	9.000	8.990	9.000	8.920	9.100	70,603,506	636,085,038	9.0093	2.822	2.819	2.822	2.797	2.853	225,183,100	2.8247	-0.22%
2007-09-19	0	9.020	9.020	9.040	9.010	9.180	105,509,384	957,305,735	9.0732	2.828	2.828	2.834	2.825	2.878	336,512,044	2.8448	1.58%
2007-09-18	0	8.880	8.870	8.890	8.760	8.900	39,031,229	344,376,401	8.8231	2.784	2.781	2.787	2.747	2.790	124,486,355	2.7664	-0.22%
2007-09-17	0	8.900	8.860	8.900	8.810	9.100	34,296,618	305,399,113	8.9046	2.790	2.778	2.790	2.762	2.853	109,385,768	2.7919	-0.45%
2007-09-14	0	8.940	8.950	8.960	8.910	9.020	61,826,040	554,657,571	8.9713	2.803	2.806	2.809	2.794	2.828	197,188,215	2.8128	0.00%
2007-09-13	0	8.940	8.930	8.950	8.810	8.960	47,798,822	424,682,704	8.8848	2.803	2.800	2.806	2.762	2.809	152,449,751	2.7857	0.34%
2007-09-12	0	8.910	8.910	8.920	8.790	9.000	49,070,196	436,756,796	8.9007	2.794	2.794	2.797	2.756	2.822	156,504,676	2.7907	-0.22%
2007-09-11	0	8.930	8.920	8.930	8.750	9.080	81,812,440	728,446,857	8.9039	2.800	2.797	2.800	2.743	2.847	260,932,918	2.7917	-1.22%
2007-09-10	0	9.040	9.010	9.020	8.760	9.100	210,787,732	1,892,792,295	8.9796	2.834	2.825	2.828	2.747	2.853	672,287,221	2.8155	-1.09%
2007-09-07	0	9.140	9.100	9.110	9.010	9.220	409,870,656	3,747,892,859	9.1441	2.866	2.853	2.856	2.825	2.891	1,307,243,082	2.8670	1.67%
2007-09-06	0	8.990	8.990	9.010	8.840	9.080	96,248,113	864,143,201	8.9783	2.819	2.819	2.825	2.772	2.847	306,974,110	2.8150	0.67%
2007-09-05	0	8.930	8.910	8.930	8.790	9.100	119,691,674	1,072,730,182	8.9624	2.800	2.794	2.800	2.756	2.853	381,745,096	2.8101	0.68%
2007-09-04	0	8.870	8.830	8.840	8.830	9.170	226,090,046	2,044,140,918	9.0413	2.781	2.769	2.772	2.769	2.875	721,092,482	2.8348	0.68%
2007-09-03	0	8.810	8.790	8.820	8.610	8.850	160,274,895	1,406,085,659	8.7730	2.762	2.756	2.765	2.700	2.775	511,181,380	2.7507	0.57%
2007-08-31	0	8.760	8.750	8.760	8.640	8.830	176,036,768	1,540,042,647	8.7484	2.747	2.743	2.747	2.709	2.769	561,452,360	2.7430	2.34%
2007-08-30	0	8.560	8.560	8.570	8.530	8.720	98,989,175	854,233,763	8.6296	2.684	2.684	2.687	2.674	2.734	315,716,464	2.7057	0.71%
2007-08-29	0	8.500	8.520	8.530	8.270	8.590	118,335,987	996,066,341	8.4173	2.665	2.671	2.674	2.593	2.693	377,421,262	2.6391	-1.16%
2007-08-28	0	8.600	8.580	8.590	8.480	8.790	94,989,717	815,585,734	8.5860	2.696	2.690	2.693	2.659	2.756	302,960,577	2.6921	-0.92%
2007-08-27	0	8.680	8.670	8.680	8.580	8.800	129,326,427	1,119,701,110	8.6579	2.722	2.718	2.722	2.690	2.759	412,474,215	2.7146	1.64%
2007-08-24	0	8.540	8.550	8.560	8.290	8.570	70,120,624	591,569,657	8.4365	2.678	2.681	2.684	2.599	2.687	223,642,994	2.6452	-0.12%
2007-08-23	0	8.550	8.540	8.550	8.480	8.780	139,580,563	1,203,723,619	8.6239	2.681	2.678	2.681	2.659	2.753	445,178,797	2.7039	0.83%
2007-08-22	0	8.480	8.460	8.480	8.260	8.550	80,523,458	679,030,475	8.4327	2.659	2.653	2.659	2.590	2.681	256,821,834	2.6440	1.92%
2007-08-21	0	8.320	8.310	8.330	8.110	8.900	239,785,109	2,059,566,773	8.5892	2.609	2.606	2.612	2.543	2.790	764,771,570	2.6930	1.46%
2007-08-20	0	8.200	8.190	8.200	7.820	8.260	136,727,185	1,101,193,866	8.0539	2.571	2.568	2.571	2.452	2.590	436,078,222	2.5252	6.22%
2007-08-17	0	7.720	7.690	7.710	7.320	8.000	208,776,046	1,597,913,855	7.6537	2.421	2.411	2.417	2.295	2.508	665,871,142	2.3997	-2.40%
2007-08-16	0	7.910	7.930	7.940	7.730	8.000	158,416,722	1,247,586,179	7.8753	2.480	2.486	2.489	2.424	2.508	505,254,916	2.4692	-3.06%
2007-08-15	0	8.160	8.150	8.160	8.060	8.270	104,724,718	851,033,848	8.1264	2.558	2.555	2.558	2.527	2.593	334,009,427	2.5479	-1.92%
2007-08-14	0	8.320	8.310	8.320	8.300	8.400	55,703,602	464,703,573	8.3424	2.609	2.606	2.609	2.602	2.634	177,661,287	2.6157	-0.36%
2007-08-13	0	8.350	8.360	8.370	8.260	8.500	66,193,537	552,498,779	8.3467	2.618	2.621	2.624	2.590	2.665	211,117,927	2.6170	0.12%
2007-08-10	0	8.340	8.330	8.340	8.160	8.370	68,088,502	562,624,887	8.2631	2.615	2.612	2.615	2.558	2.624	217,161,736	2.5908	-1.42%
2007-08-09	0	8.460	8.450	8.470	8.440	8.650	109,481,776	934,966,702	8.5399	2.653	2.649	2.656	2.646	2.712	349,181,607	2.6776	-0.12%
2007-08-08	0	8.470	8.430	8.440	8.350	8.570	82,504,160	698,395,920	8.4650	2.656	2.643	2.646	2.618	2.687	263,139,092	2.6541	2.05%
2007-08-07	0	8.300	8.300	8.310	8.270	8.500	75,034,587	628,947,258	8.3821	2.602	2.602	2.606	2.593	2.665	239,315,607	2.6281	-0.84%
2007-08-06	0	8.370	8.410	8.420	8.210	8.420	91,127,575	756,024,056	8.2963	2.624	2.637	2.640	2.574	2.640	290,642,646	2.6012	-1.06%
2007-08-03	0	8.460	8.460	8.470	8.290	8.530	53,043,710	447,504,104	8.4365	2.653	2.653	2.656	2.599	2.674	169,177,817	2.6452	0.36%
2007-08-02	0	8.430	8.440	8.450	8.260	8.630	86,241,857	727,411,223	8.4345	2.643	2.646	2.649	2.590	2.706	275,060,118	2.6446	-0.35%
2007-08-01	0	8.460	8.470	8.480	8.240	8.590	170,881,800	1,435,740,544	8.4020	2.653	2.656	2.659	2.584	2.693	545,011,085	2.6343	-1.86%
2007-07-31	0	8.620	8.610	8.620	8.580	8.750	91,569,342	791,115,037	8.6395	2.703	2.700	2.703	2.690	2.743	292,051,619	2.7088	1.65%
2007-07-30	0	8.480	8.480	8.500	8.410	8.620	87,200,212	740,135,781	8.4878	2.659	2.659	2.665	2.637	2.703	278,116,699	2.6612	-0.47%
2007-07-27	0	8.520	8.510	8.520	8.340	8.600	130,890,522	1,110,794,864	8.4864	2.671	2.668	2.671	2.615	2.696	417,462,746	2.6608	-2.18%
2007-07-26	0	8.710	8.700	8.710	8.580	8.850	110,150,692	961,589,218	8.7298	2.731	2.728	2.731	2.690	2.775	351,315,050	2.7371	-0.42%
2007-07-25	0	8.850	8.870	8.880	8.730	8.880	143,336,039	1,263,454,531	8.8146	2.742	2.749	2.752	2.705	2.752	462,557,420	2.7315	-1.12%
2007-07-24	0	8.950	8.930	8.950	8.860	9.040	70,433,683	629,741,327	8.9409	2.773	2.767	2.773	2.746	2.801	227,295,403	2.7706	-0.22%
2007-07-23	0	8.970	8.960	8.970	8.800	8.980	83,699,286	743,656,649	8.8849	2.780	2.777	2.780	2.727	2.783	270,104,616	2.7532	1.36%
2007-07-20	0	8.850	8.830	8.850	8.800	9.040	98,643,462	882,550,194	8.9469	2.742	2.736	2.742	2.727	2.801	318,330,726	2.7724	-0.23%
2007-07-19	0	8.870	8.860	8.870	8.750	8.950	50,705,161	448,786,168	8.8509	2.749	2.746	2.749	2.711	2.773	163,629,807	2.7427	0.68%
2007-07-18	0	8.810	8.810	8.820	8.740	8.970	102,673,307	909,385,620	8.8571	2.730	2.730	2.733	2.708	2.780	331,335,373	2.7446	-2.11%
2007-07-17	0	9.000	8.990	9.000	8.850	9.060	106,011,212	954,391,832	9.0027	2.789	2.786	2.789	2.742	2.807	342,107,073	2.7897	-0.11%
2007-07-16	0	9.010	8.980	8.990	8.990	9.280	107,644,796	981,188,452	9.1151	2.792	2.783	2.786	2.786	2.876	347,378,785	2.8245	-0.99%
2007-07-13	0	9.100	9.100	9.110	9.050	9.330	103,276,132	942,751,058	9.1285	2.820	2.820	2.823	2.804	2.891	333,280,740	2.8287	-0.11%
2007-07-12	0	9.110	9.110	9.120	9.070	9.360	195,095,841	1,801,402,847	9.2334	2.823	2.823	2.826	2.811	2.900	629,590,642	2.8612	1.00%
2007-07-11	0	9.020	9.010	9.020	8.690	9.230	316,521,412	2,866,330,280	9.0557	2.795	2.792	2.795	2.693	2.860	1,021,441,145	2.8062	2.04%
2007-07-10	0	8.840	8.810	8.820	8.690	8.910	256,700,365	2,267,631,358	8.8338	2.739	2.730	2.733	2.693	2.761	828,393,608	2.7374	3.15%
2007-07-09	0	8.570	8.560	8.580	8.460	8.640	140,765,946	1,206,105,392	8.5682	2.656	2.653	2.659	2.622	2.677	454,263,514	2.6551	1.78%
2007-07-06	0	8.420	8.400	8.420	8.260	8.470	63,365,436	530,333,311	8.3694	2.609	2.603	2.609	2.560	2.625	204,485,577	2.5935	0.24%
2007-07-05	0	8.400	8.360	8.370	8.310	8.400	67,465,161	563,586,244	8.3537	2.603	2.591	2.594	2.575	2.603	217,715,733	2.5886	0.60%
2007-07-04	0	8.350	8.340	8.350	8.320	8.500	81,660,686	686,167,585	8.4027	2.587	2.584	2.587	2.578	2.634	263,525,883	2.6038	0.00%
2007-07-03	0	8.350	8.340	8.360	8.270	8.490	62,029,975	517,614,749	8.3446	2.587	2.584	2.591	2.563	2.631	200,175,932	2.5858	0.24%
2007-06-29	0	8.330	8.300	8.340	8.260	8.430	41,134,299	341,802,640	8.3094	2.581	2.572	2.584	2.560	2.612	132,743,833	2.5749	-0.12%
2007-06-28	0	8.340	8.330	8.340	8.290	8.430	79,108,034	660,132,777	8.3447	2.584	2.581	2.584	2.569	2.612	255,288,261	2.5858	0.12%
2007-06-27	0	8.330	8.340	8.350	8.200	8.350	60,328,856	498,104,215	8.2565	2.581	2.584	2.587	2.541	2.587	194,686,278	2.5585	-0.12%
2007-06-26	0	8.340	8.350	8.360	8.250	8.370	50,544,125	420,706,716	8.3236	2.584	2.587	2.591	2.556	2.594	163,110,131	2.5793	-0.24%
2007-06-25	0	8.360	8.350	8.370	8.300	8.510	59,361,481	498,500,217	8.3977	2.591	2.587	2.594	2.572	2.637	191,564,478	2.6023	-1.42%
2007-06-22	0	8.480	8.470	8.480	8.390	8.530	71,309,971	604,542,856	8.4777	2.628	2.625	2.628	2.600	2.643	230,123,258	2.6270	-0.35%
2007-06-21	0	8.510	8.510	8.520	8.370	8.600	100,828,368	856,508,914	8.4947	2.637	2.637	2.640	2.594	2.665	325,381,600	2.6323	1.67%
2007-06-20	0	8.370	8.370	8.380	8.350	8.570	124,529,442	1,051,624,473	8.4448	2.594	2.594	2.597	2.587	2.656	401,866,954	2.6168	-0.71%
2007-06-18	0	8.430	8.410	8.430	8.390	8.660	172,985,347	1,468,437,638	8.4888	2.612	2.606	2.612	2.600	2.684	558,238,224	2.6305	1.69%
2007-06-15	0	8.290	8.260	8.270	8.200	8.370	91,173,047	754,676,684	8.2774	2.569	2.560	2.563	2.541	2.594	294,223,070	2.5650	1.34%
2007-06-14	0	8.180	8.170	8.180	8.030	8.220	72,642,783	590,942,015	8.1349	2.535	2.532	2.535	2.488	2.547	234,424,354	2.5208	1.49%
2007-06-13	0	8.060	8.060	8.080	8.000	8.120	39,118,862	315,409,252	8.0628	2.498	2.498	2.504	2.479	2.516	126,239,849	2.4985	-0.25%
2007-06-12	0	8.080	8.080	8.090	8.040	8.130	39,723,812	321,062,520	8.0824	2.504	2.504	2.507	2.491	2.519	128,192,073	2.5045	-0.62%
2007-06-11	0	8.130	8.120	8.130	8.080	8.180	37,530,459	304,674,556	8.1181	2.519	2.516	2.519	2.504	2.535	121,113,939	2.5156	-0.25%
2007-06-08	0	8.150	8.160	8.170	7.980	8.160	85,057,082	684,832,301	8.0514	2.525	2.529	2.532	2.473	2.529	274,486,338	2.4950	-0.12%
2007-06-07	0	8.160	8.160	8.170	8.100	8.180	52,698,962	429,552,268	8.1511	2.529	2.529	2.532	2.510	2.535	170,063,970	2.5258	-0.12%
2007-06-06	0	8.170	8.180	8.190	8.100	8.230	47,115,975	385,000,858	8.1713	2.532	2.535	2.538	2.510	2.550	152,047,203	2.5321	0.00%
2007-06-05	0	8.170	8.180	8.190	8.050	8.300	88,579,086	724,168,206	8.1754	2.532	2.535	2.538	2.495	2.572	285,852,140	2.5334	-0.24%
2007-06-04	0	8.190	8.180	8.190	8.170	8.330	56,397,793	463,352,737	8.2158	2.538	2.535	2.538	2.532	2.581	182,000,408	2.5459	0.49%
2007-06-01	0	8.150	8.150	8.160	8.150	8.270	62,742,008	514,573,270	8.2014	2.525	2.525	2.529	2.525	2.563	202,473,722	2.5414	-0.24%
2007-05-31	0	8.170	8.180	8.190	8.010	8.220	84,153,467	686,290,577	8.1552	2.532	2.535	2.538	2.482	2.547	271,570,296	2.5271	0.86%
2007-05-30	0	8.100	8.100	8.110	7.990	8.160	122,511,846	988,235,203	8.0664	2.510	2.510	2.513	2.476	2.529	395,356,003	2.4996	-1.58%
2007-05-29	0	8.230	8.230	8.240	8.190	8.310	51,636,998	425,406,736	8.2384	2.550	2.550	2.553	2.538	2.575	166,636,924	2.5529	-0.84%
2007-05-28	0	8.300	8.340	8.350	8.230	8.350	67,155,950	556,084,483	8.2805	2.572	2.584	2.587	2.550	2.587	216,717,883	2.5659	-0.60%
2007-05-25	0	8.350	8.350	8.360	8.230	8.400	85,356,858	707,796,514	8.2922	2.587	2.587	2.591	2.550	2.603	275,453,740	2.5696	-1.53%
2007-05-23	0	8.480	8.430	8.470	8.350	8.500	63,365,166	533,874,071	8.4254	2.628	2.612	2.625	2.587	2.634	204,484,705	2.6108	0.59%
2007-05-22	0	8.430	8.440	8.450	8.410	8.590	72,305,881	612,125,009	8.4658	2.612	2.615	2.618	2.606	2.662	233,337,143	2.6234	-2.09%
2007-05-21	0	8.610	8.560	8.600	8.470	8.630	109,595,230	937,214,217	8.5516	2.668	2.653	2.665	2.625	2.674	353,672,999	2.6499	0.47%
2007-05-18	0	8.570	8.580	8.590	8.380	8.590	78,023,724	660,798,556	8.4692	2.656	2.659	2.662	2.597	2.662	251,789,102	2.6244	0.47%
2007-05-17	0	8.530	8.520	8.530	8.470	8.630	56,905,851	486,878,971	8.5559	2.643	2.640	2.643	2.625	2.674	183,639,954	2.6513	0.00%
2007-05-16	0	8.530	8.530	8.540	8.470	8.600	55,875,181	477,548,039	8.5467	2.643	2.643	2.646	2.625	2.665	180,313,896	2.6484	0.12%
2007-05-15	0	8.520	8.550	8.560	8.490	8.880	191,075,716	1,659,384,396	8.6844	2.640	2.649	2.653	2.631	2.752	616,617,362	2.6911	1.07%
2007-05-14	0	8.430	8.410	8.420	8.370	8.510	132,612,181	1,120,515,828	8.4496	2.612	2.606	2.609	2.594	2.637	427,950,631	2.6183	2.43%
2007-05-11	0	8.230	8.240	8.250	8.160	8.250	64,218,344	527,012,396	8.2066	2.550	2.553	2.556	2.529	2.556	207,237,982	2.5430	-0.84%
2007-05-10	0	8.300	8.290	8.300	8.210	8.350	52,200,340	431,618,347	8.2685	2.572	2.569	2.572	2.544	2.587	168,454,875	2.5622	0.00%
2007-05-09	0	8.300	8.310	8.320	8.220	8.330	51,246,219	424,071,217	8.2752	2.572	2.575	2.578	2.547	2.581	165,375,847	2.5643	-0.36%
2007-05-08	0	8.330	8.320	8.330	8.280	8.390	33,758,087	281,039,289	8.3251	2.581	2.578	2.581	2.566	2.600	108,940,178	2.5798	0.00%
2007-05-07	0	8.330	8.330	8.340	8.310	8.400	44,068,147	368,916,834	8.3715	2.581	2.581	2.584	2.575	2.603	142,211,607	2.5941	0.12%
2007-05-04	0	8.320	8.320	8.330	8.230	8.400	63,529,407	527,869,737	8.3091	2.578	2.578	2.581	2.550	2.603	205,014,725	2.5748	0.73%
2007-05-03	0	8.260	8.250	8.260	8.200	8.300	34,010,535	280,781,397	8.2557	2.560	2.556	2.560	2.541	2.572	109,754,849	2.5583	0.24%
2007-05-02	0	8.240	8.240	8.250	8.130	8.270	78,225,045	639,994,638	8.1815	2.553	2.553	2.556	2.519	2.563	252,438,781	2.5352	-0.48%
2007-04-30	0	8.280	8.290	8.300	8.180	8.490	60,454,371	499,817,460	8.2677	2.566	2.569	2.572	2.535	2.631	195,091,326	2.5620	-1.43%
2007-04-27	0	8.400	8.400	8.410	8.270	8.420	47,176,953	392,223,892	8.3139	2.603	2.603	2.606	2.563	2.609	152,243,984	2.5763	0.36%
2007-04-26	0	8.370	8.380	8.390	8.290	8.490	54,338,500	456,248,355	8.3964	2.594	2.597	2.600	2.569	2.631	175,354,897	2.6019	-0.24%
2007-04-25	0	8.390	8.390	8.410	8.270	8.420	37,543,602	313,651,643	8.3543	2.600	2.600	2.606	2.563	2.609	121,156,353	2.5888	0.48%
2007-04-24	0	8.350	8.360	8.370	8.220	8.440	96,780,748	805,753,353	8.3256	2.587	2.591	2.594	2.547	2.615	312,319,591	2.5799	-0.48%
2007-04-23	0	8.390	8.390	8.400	8.350	8.580	52,348,805	443,094,530	8.4643	2.600	2.600	2.603	2.587	2.659	168,933,984	2.6229	-0.71%
2007-04-20	0	8.450	8.490	8.510	8.180	8.600	96,553,771	812,421,621	8.4142	2.618	2.631	2.637	2.535	2.665	311,587,117	2.6074	0.48%
2007-04-19	0	8.410	8.400	8.420	8.250	8.480	120,084,918	1,004,797,784	8.3674	2.606	2.603	2.609	2.556	2.628	387,524,102	2.5929	-2.77%
2007-04-18	0	8.650	8.630	8.640	8.600	8.730	43,951,597	379,968,344	8.6452	2.680	2.674	2.677	2.665	2.705	141,835,490	2.6789	-0.80%
2007-04-17	0	8.720	8.720	8.730	8.570	8.770	68,816,680	596,100,011	8.6621	2.702	2.702	2.705	2.656	2.718	222,077,198	2.6842	0.81%
2007-04-16	0	8.650	8.640	8.650	8.510	8.760	86,801,344	752,333,981	8.6673	2.680	2.677	2.680	2.637	2.715	280,115,218	2.6858	1.65%
2007-04-13	0	8.510	8.500	8.510	8.450	8.670	112,825,434	964,615,791	8.5496	2.637	2.634	2.637	2.618	2.687	364,097,139	2.6493	0.71%
2007-04-12	0	8.450	8.450	8.460	8.350	8.540	80,787,852	684,162,179	8.4686	2.618	2.618	2.622	2.587	2.646	260,709,174	2.6242	0.84%
2007-04-11	0	8.380	8.400	8.410	8.300	8.470	74,857,340	627,962,812	8.3888	2.597	2.603	2.606	2.572	2.625	241,570,915	2.5995	1.09%
2007-04-10	0	8.290	8.280	8.290	8.220	8.350	66,736,488	553,967,752	8.3008	2.569	2.566	2.569	2.547	2.587	215,364,244	2.5722	0.97%
2007-04-04	0	8.210	8.200	8.210	8.130	8.280	60,811,230	497,992,687	8.1892	2.544	2.541	2.544	2.519	2.566	196,242,940	2.5376	1.23%
2007-04-03	0	8.110	8.110	8.130	8.040	8.160	49,001,282	397,892,282	8.1200	2.513	2.513	2.519	2.491	2.529	158,131,247	2.5162	1.00%
2007-04-02	0	8.030	8.010	8.020	7.990	8.120	31,192,623	250,630,653	8.0349	2.488	2.482	2.485	2.476	2.516	100,661,211	2.4898	0.00%
2007-03-30	0	8.030	8.040	8.050	7.980	8.080	29,324,895	235,359,101	8.0259	2.488	2.491	2.495	2.473	2.504	94,633,896	2.4870	0.63%
2007-03-29	0	7.980	7.980	7.990	7.830	8.140	116,180,430	932,236,739	8.0240	2.473	2.473	2.476	2.426	2.522	374,923,992	2.4865	0.38%
2007-03-28	0	7.950	7.970	7.980	7.820	8.000	44,146,995	348,452,915	7.8930	2.464	2.470	2.473	2.423	2.479	142,466,056	2.4459	-0.63%
2007-03-27	0	8.000	7.990	8.000	7.900	8.050	26,968,618	215,467,933	7.9896	2.479	2.476	2.479	2.448	2.495	87,029,992	2.4758	0.25%
2007-03-26	0	7.980	7.980	7.990	7.890	8.000	26,293,113	209,142,857	7.9543	2.473	2.473	2.476	2.445	2.479	84,850,081	2.4649	0.50%
2007-03-23	0	7.940	7.940	7.950	7.800	7.950	38,252,302	302,374,320	7.9047	2.460	2.460	2.464	2.417	2.464	123,443,387	2.4495	0.25%
2007-03-22	0	7.920	7.920	7.930	7.860	8.030	55,353,919	439,004,217	7.9309	2.454	2.454	2.457	2.436	2.488	178,631,739	2.4576	0.51%
2007-03-21	0	7.880	7.860	7.870	7.740	7.900	41,801,668	328,008,552	7.8468	2.442	2.436	2.439	2.398	2.448	134,897,489	2.4315	0.64%
2007-03-20	0	7.830	7.820	7.830	7.800	7.860	36,321,514	284,460,307	7.8317	2.426	2.423	2.426	2.417	2.436	117,212,572	2.4269	0.64%
2007-03-19	0	7.780	7.780	7.790	7.600	7.800	40,747,287	315,054,871	7.7319	2.411	2.411	2.414	2.355	2.417	131,494,913	2.3959	1.57%
2007-03-16	0	7.660	7.670	7.680	7.570	7.750	52,401,560	400,828,595	7.6492	2.374	2.377	2.380	2.346	2.402	169,104,229	2.3703	-0.13%
2007-03-15	0	7.670	7.670	7.680	7.610	7.740	49,273,849	377,783,280	7.6670	2.377	2.377	2.380	2.358	2.398	159,010,844	2.3758	1.32%
2007-03-14	0	7.570	7.550	7.570	7.470	7.660	115,260,577	867,833,425	7.5293	2.346	2.340	2.346	2.315	2.374	371,955,549	2.3332	-3.07%
2007-03-13	0	7.810	7.810	7.820	7.750	7.920	60,341,848	472,810,813	7.8355	2.420	2.420	2.423	2.402	2.454	194,728,205	2.4281	-0.89%
2007-03-12	0	7.880	7.870	7.880	7.750	7.900	68,890,048	539,851,353	7.8364	2.442	2.439	2.442	2.402	2.448	222,313,963	2.4283	1.03%
2007-03-09	0	7.800	7.800	7.810	7.600	7.850	118,156,251	910,977,084	7.7099	2.417	2.417	2.420	2.355	2.433	381,300,132	2.3891	-0.26%
2007-03-08	0	7.820	7.810	7.820	7.550	7.840	86,999,358	670,456,154	7.7064	2.423	2.420	2.423	2.340	2.429	280,754,225	2.3881	4.13%
2007-03-07	0	7.510	7.510	7.520	7.410	7.700	122,541,045	930,669,152	7.5948	2.327	2.327	2.330	2.296	2.386	395,450,230	2.3534	0.67%
2007-03-06	0	7.460	7.460	7.470	7.160	7.500	145,402,163	1,064,455,825	7.3208	2.312	2.312	2.315	2.219	2.324	469,224,976	2.2685	6.12%
2007-03-05	0	7.030	7.030	7.040	6.940	7.350	168,652,239	1,194,104,925	7.0803	2.178	2.178	2.182	2.151	2.278	544,254,921	2.1940	-5.38%
2007-03-02	0	7.430	7.410	7.420	7.330	7.660	126,138,066	944,530,670	7.4881	2.302	2.296	2.299	2.271	2.374	407,058,119	2.3204	-0.27%
2007-03-01	0	7.450	7.450	7.490	7.430	7.880	124,350,732	948,148,392	7.6248	2.309	2.309	2.321	2.302	2.442	401,290,242	2.3627	-5.34%
2007-02-28	0	7.870	7.860	7.870	7.550	7.900	146,904,956	1,145,571,089	7.7980	2.439	2.436	2.439	2.340	2.448	474,074,615	2.4164	-3.08%
2007-02-27	0	8.120	8.100	8.110	8.050	8.370	102,483,034	838,411,077	8.1810	2.516	2.510	2.513	2.495	2.594	330,721,346	2.5351	-3.22%
2007-02-26	0	8.390	8.380	8.390	8.360	8.480	44,338,226	372,353,499	8.3980	2.600	2.597	2.600	2.591	2.628	143,083,174	2.6024	-1.87%
2007-02-23	0	8.550	8.500	8.510	8.430	8.630	38,746,627	328,674,087	8.4827	2.649	2.634	2.637	2.612	2.674	125,038,615	2.6286	-0.47%
2007-02-22	0	8.590	8.540	8.560	8.470	8.700	44,329,044	378,702,763	8.5430	2.662	2.646	2.653	2.625	2.696	143,053,543	2.6473	-0.92%
2007-02-21	0	8.670	8.640	8.670	8.540	8.680	24,927,794	214,279,042	8.5960	2.687	2.677	2.687	2.646	2.690	80,444,082	2.6637	0.35%
2007-02-16	0	8.640	8.630	8.640	8.500	8.680	17,513,904	150,540,988	8.5955	2.677	2.674	2.677	2.634	2.690	56,518,837	2.6636	0.70%
2007-02-15	0	8.580	8.600	8.610	8.540	8.700	36,213,717	311,668,839	8.6064	2.659	2.665	2.668	2.646	2.696	116,864,702	2.6669	0.70%
2007-02-14	0	8.520	8.520	8.530	8.480	8.620	50,406,193	430,206,148	8.5348	2.640	2.640	2.643	2.628	2.671	162,665,013	2.6447	0.00%
2007-02-13	0	8.520	8.510	8.530	8.500	8.840	47,423,018	408,765,532	8.6196	2.640	2.637	2.643	2.634	2.739	153,038,057	2.6710	-3.51%
2007-02-12	0	8.830	8.830	8.840	8.680	8.870	25,151,727	220,173,105	8.7538	2.736	2.736	2.739	2.690	2.749	81,166,733	2.7126	0.46%
2007-02-09	0	8.790	8.790	8.800	8.720	8.860	39,063,275	342,780,489	8.7750	2.724	2.724	2.727	2.702	2.746	126,060,465	2.7192	0.57%
2007-02-08	0	8.740	8.720	8.730	8.620	8.800	65,997,813	575,549,623	8.7207	2.708	2.702	2.705	2.671	2.727	212,980,478	2.7024	1.04%
2007-02-07	0	8.650	8.650	8.660	8.420	8.700	54,938,449	470,875,362	8.5710	2.680	2.680	2.684	2.609	2.696	177,290,983	2.6559	2.98%
2007-02-06	0	8.400	8.400	8.430	8.380	8.540	50,609,833	427,164,993	8.4404	2.603	2.603	2.612	2.597	2.646	163,322,176	2.6155	-0.71%
2007-02-05	0	8.460	8.460	8.470	8.450	8.600	51,220,289	436,494,412	8.5219	2.622	2.622	2.625	2.618	2.665	165,292,169	2.6407	0.48%
2007-02-02	0	8.420	8.400	8.420	8.280	8.470	62,614,540	525,204,769	8.3879	2.609	2.603	2.609	2.566	2.625	202,062,372	2.5992	1.32%
2007-02-01	0	8.310	8.260	8.270	8.250	8.440	53,891,392	447,954,285	8.3122	2.575	2.560	2.563	2.556	2.615	173,912,042	2.5758	-1.42%
2007-01-31	0	8.430	8.420	8.430	8.300	8.560	55,928,281	471,952,847	8.4385	2.612	2.609	2.612	2.572	2.653	180,485,254	2.6149	-1.52%
2007-01-30	0	8.560	8.520	8.530	8.400	8.620	34,729,053	296,421,925	8.5353	2.653	2.640	2.643	2.603	2.671	112,073,567	2.6449	1.66%
2007-01-29	0	8.420	8.410	8.430	8.300	8.460	25,116,439	210,775,916	8.3920	2.609	2.606	2.612	2.572	2.622	81,052,855	2.6005	0.48%
2007-01-26	0	8.380	8.400	8.410	8.290	8.480	117,630,150	985,802,891	8.3805	2.597	2.603	2.606	2.569	2.628	379,602,360	2.5969	-2.90%
2007-01-25	0	8.630	8.620	8.630	8.580	8.930	49,113,801	428,932,222	8.7334	2.674	2.671	2.674	2.659	2.767	158,494,355	2.7063	-2.60%
2007-01-24	0	8.860	8.840	8.860	8.630	8.980	73,788,189	652,943,474	8.8489	2.746	2.739	2.746	2.674	2.783	238,120,675	2.7421	1.72%
2007-01-23	0	8.710	8.710	8.720	8.550	8.770	34,286,894	296,879,544	8.6587	2.699	2.699	2.702	2.649	2.718	110,646,683	2.6831	-0.11%
2007-01-22	0	8.720	8.720	8.730	8.630	8.800	54,467,581	473,813,133	8.6990	2.702	2.702	2.705	2.674	2.727	175,771,452	2.6956	1.75%
2007-01-19	0	8.570	8.560	8.570	8.520	8.750	67,368,988	581,890,877	8.6374	2.656	2.653	2.656	2.640	2.711	217,405,375	2.6765	-1.95%
2007-01-18	0	8.740	8.780	8.790	8.550	8.850	94,256,209	815,191,175	8.6487	2.708	2.721	2.724	2.649	2.742	304,172,692	2.6800	-1.47%
2007-01-17	0	8.870	8.900	8.910	8.780	9.000	49,052,780	435,700,872	8.8823	2.749	2.758	2.761	2.721	2.789	158,297,435	2.7524	-1.00%
2007-01-16	0	8.960	8.950	8.960	8.810	9.370	82,751,367	752,201,912	9.0899	2.777	2.773	2.777	2.730	2.904	267,045,602	2.8168	-0.44%
2007-01-15	0	9.000	8.920	8.930	8.700	9.070	76,820,479	678,554,901	8.8330	2.789	2.764	2.767	2.696	2.811	247,906,129	2.7371	4.65%
2007-01-12	0	8.600	8.600	8.610	8.450	8.620	62,315,848	532,458,456	8.5445	2.665	2.665	2.668	2.618	2.671	201,098,468	2.6477	3.49%
2007-01-11	0	8.310	8.300	8.310	8.230	8.680	76,405,511	651,896,938	8.5321	2.575	2.572	2.575	2.550	2.690	246,566,992	2.6439	-1.66%
2007-01-10	0	8.450	8.450	8.460	8.370	8.580	69,866,267	591,497,097	8.4661	2.618	2.618	2.622	2.594	2.659	225,464,304	2.6235	-1.63%
2007-01-09	0	8.590	8.590	8.600	8.360	8.900	109,140,145	932,535,652	8.5444	2.662	2.662	2.665	2.591	2.758	352,204,402	2.6477	-0.81%
2007-01-08	0	8.660	8.670	8.680	8.520	8.820	114,072,861	989,422,911	8.6736	2.684	2.687	2.690	2.640	2.733	368,122,690	2.6878	-3.67%
2007-01-05	0	8.990	8.970	9.010	8.500	9.110	152,802,467	1,349,094,062	8.8290	2.786	2.780	2.792	2.634	2.823	493,106,377	2.7359	0.22%
2007-01-04	0	8.970	8.980	8.990	8.900	9.700	137,521,012	1,269,649,125	9.2324	2.780	2.783	2.786	2.758	3.006	443,791,840	2.8609	-8.47%
2007-01-03	0	9.800	9.790	9.800	9.520	9.930	60,886,557	589,656,833	9.6845	3.037	3.034	3.037	2.950	3.077	196,486,026	3.0010	2.08%
2007-01-02	0	9.600	9.580	9.610	9.320	9.970	69,221,773	664,486,217	9.5994	2.975	2.969	2.978	2.888	3.089	223,384,467	2.9746	1.69%
2006-12-29	0	9.440	9.380	9.390	9.310	9.600	70,935,846	668,141,930	9.4190	2.925	2.907	2.910	2.885	2.975	228,915,925	2.9187	-1.97%
2006-12-28	0	9.630	9.630	9.640	9.300	9.950	146,237,962	1,420,646,358	9.7146	2.984	2.984	2.987	2.882	3.083	471,922,169	3.0103	1.58%
2006-12-27	0	9.480	9.440	9.450	8.820	9.540	91,780,891	835,902,510	9.1076	2.938	2.925	2.928	2.733	2.956	296,184,633	2.8222	12.59%
2006-12-22	0	8.420	8.420	8.430	8.280	8.560	83,660,296	706,398,443	8.4437	2.609	2.609	2.612	2.566	2.653	269,978,792	2.6165	1.94%
2006-12-21	0	8.260	8.250	8.260	7.930	8.550	160,277,095	1,327,032,851	8.2796	2.560	2.556	2.560	2.457	2.649	517,227,629	2.5657	4.16%
2006-12-20	0	7.930	7.910	7.920	7.510	8.020	149,563,423	1,173,201,945	7.8442	2.457	2.451	2.454	2.327	2.485	482,653,711	2.4307	5.87%
2006-12-19	0	7.490	7.470	7.480	7.320	7.540	91,113,423	679,107,850	7.4534	2.321	2.315	2.318	2.268	2.336	294,030,658	2.3096	1.08%
2006-12-18	0	7.410	7.390	7.400	7.220	7.530	118,275,919	877,174,601	7.4163	2.296	2.290	2.293	2.237	2.333	381,686,311	2.2982	3.06%
2006-12-15	0	7.190	7.190	7.210	7.180	7.300	55,748,222	403,116,005	7.2310	2.228	2.228	2.234	2.225	2.262	179,904,188	2.2407	0.00%
2006-12-14	0	7.190	7.180	7.190	7.080	7.200	55,102,414	393,929,863	7.1490	2.228	2.225	2.228	2.194	2.231	177,820,112	2.2153	1.70%
2006-12-13	0	7.070	7.070	7.080	6.950	7.140	87,359,363	612,653,553	7.0130	2.191	2.191	2.194	2.154	2.213	281,915,992	2.1732	-0.56%
2006-12-12	0	7.110	7.110	7.120	7.080	7.260	68,182,288	486,315,946	7.1326	2.203	2.203	2.206	2.194	2.250	220,029,962	2.2102	-1.11%
2006-12-11	0	7.190	7.160	7.170	7.130	7.260	58,473,410	420,199,488	7.1862	2.228	2.219	2.222	2.209	2.250	188,698,599	2.2268	0.42%
2006-12-08	0	7.160	7.150	7.160	7.120	7.280	55,094,950	396,032,098	7.1882	2.219	2.216	2.219	2.206	2.256	177,796,025	2.2275	-1.10%
2006-12-07	0	7.240	7.230	7.240	7.180	7.390	54,983,564	401,231,937	7.2973	2.244	2.240	2.244	2.225	2.290	177,436,573	2.2613	-0.14%
2006-12-06	0	7.250	7.230	7.240	7.050	7.330	52,729,946	382,049,315	7.2454	2.247	2.240	2.244	2.185	2.271	170,163,958	2.2452	0.42%
2006-12-05	0	7.220	7.200	7.220	7.140	7.240	41,851,916	300,827,850	7.1879	2.237	2.231	2.237	2.213	2.244	135,059,643	2.2274	0.84%
2006-12-04	0	7.160	7.170	7.180	7.040	7.190	49,588,273	354,178,330	7.1424	2.219	2.222	2.225	2.182	2.228	160,025,516	2.2133	-0.14%
2006-12-01	0	7.170	7.160	7.170	7.090	7.230	44,723,713	320,841,287	7.1739	2.222	2.219	2.222	2.197	2.240	144,327,173	2.2230	0.00%
2006-11-30	0	7.170	7.150	7.160	7.150	7.270	45,977,661	330,279,229	7.1835	2.222	2.216	2.219	2.216	2.253	148,373,768	2.2260	0.56%
2006-11-29	0	7.130	7.120	7.150	6.900	7.210	123,293,600	872,839,984	7.0794	2.209	2.206	2.216	2.138	2.234	397,878,788	2.1937	3.48%
2006-11-28	0	6.890	6.910	6.920	6.840	7.000	140,148,000	965,228,506	6.8872	2.135	2.141	2.144	2.120	2.169	452,269,351	2.1342	-2.82%
2006-11-27	0	7.090	7.090	7.110	7.030	7.200	59,885,000	423,841,920	7.0776	2.197	2.197	2.203	2.178	2.231	193,253,918	2.1932	-1.53%
2006-11-24	0	7.200	7.200	7.220	7.140	7.260	64,567,091	463,863,918	7.1842	2.231	2.231	2.237	2.213	2.250	208,363,418	2.2262	-0.83%
2006-11-23	0	7.260	7.250	7.260	7.240	7.470	96,152,150	709,151,817	7.3753	2.250	2.247	2.250	2.244	2.315	310,291,053	2.2854	-1.36%
2006-11-22	0	7.360	7.360	7.370	7.100	7.380	92,905,681	676,505,608	7.2816	2.281	2.281	2.284	2.200	2.287	299,814,425	2.2564	4.10%
2006-11-21	0	7.070	7.050	7.070	6.920	7.130	97,376,468	685,373,769	7.0384	2.191	2.185	2.191	2.144	2.209	314,242,030	2.1810	0.43%
2006-11-20	0	7.040	7.050	7.060	6.930	7.160	138,339,640	975,188,722	7.0492	2.182	2.185	2.188	2.147	2.219	446,433,621	2.1844	-1.95%
2006-11-17	0	7.180	7.180	7.190	7.000	7.240	140,470,602	1,000,984,436	7.1259	2.225	2.225	2.228	2.169	2.244	453,310,415	2.2082	-2.18%
2006-11-16	0	7.340	7.330	7.350	7.250	7.560	102,776,919	761,163,756	7.4060	2.274	2.271	2.278	2.247	2.343	331,669,738	2.2949	-0.41%
2006-11-15	0	7.370	7.340	7.350	7.110	7.380	101,899,205	742,479,143	7.2864	2.284	2.274	2.278	2.203	2.287	328,837,281	2.2579	2.08%
2006-11-14	0	7.220	7.210	7.220	6.900	7.540	186,654,519	1,354,870,114	7.2587	2.237	2.234	2.237	2.138	2.336	602,349,788	2.2493	0.00%
2006-11-13	0	7.220	7.200	7.210	6.760	7.250	190,606,053	1,346,061,987	7.0620	2.237	2.231	2.234	2.095	2.247	615,101,720	2.1884	6.65%
2006-11-10	0	6.770	6.760	6.770	6.530	6.880	173,299,539	1,160,880,289	6.6987	2.098	2.095	2.098	2.023	2.132	559,252,148	2.0758	4.15%
2006-11-09	0	6.500	6.490	6.500	6.300	6.550	88,040,105	565,998,594	6.4289	2.014	2.011	2.014	1.952	2.030	284,112,803	1.9922	3.17%
2006-11-08	0	6.300	6.300	6.310	6.210	6.380	66,015,855	415,578,908	6.2951	1.952	1.952	1.955	1.924	1.977	213,038,701	1.9507	-0.16%
2006-11-07	0	6.310	6.300	6.310	6.270	6.430	136,699,445	871,609,267	6.3761	1.955	1.952	1.955	1.943	1.993	441,140,575	1.9758	0.96%
2006-11-06	0	6.250	6.240	6.250	6.060	6.280	65,836,817	407,376,515	6.1877	1.937	1.934	1.937	1.878	1.946	212,460,930	1.9174	1.96%
2006-11-03	0	6.130	6.130	6.140	6.090	6.200	72,172,667	442,987,011	6.1379	1.900	1.900	1.903	1.887	1.921	232,907,250	1.9020	0.99%
2006-11-02	0	6.070	6.070	6.080	5.900	6.120	94,829,772	573,812,765	6.0510	1.881	1.881	1.884	1.828	1.896	306,023,628	1.8751	2.53%
2006-11-01	0	5.920	5.910	5.920	5.840	5.950	51,883,218	306,809,644	5.9135	1.834	1.831	1.834	1.810	1.844	167,431,496	1.8324	1.37%
2006-10-31	0	5.840	5.850	5.860	5.750	5.860	46,510,318	271,029,996	5.8273	1.810	1.813	1.816	1.782	1.816	150,092,697	1.8058	0.52%
2006-10-27	0	5.810	5.800	5.820	5.720	5.950	78,214,682	457,928,885	5.8548	1.800	1.797	1.803	1.772	1.844	252,405,339	1.8143	-2.02%
2006-10-26	0	5.930	5.920	5.930	5.840	5.960	80,263,421	474,236,794	5.9085	1.838	1.834	1.838	1.810	1.847	259,016,792	1.8309	-0.34%
2006-10-25	0	5.950	5.950	5.960	5.870	5.960	45,272,000	267,609,170	5.9111	1.844	1.844	1.847	1.819	1.847	146,096,541	1.8317	0.68%
2006-10-24	0	5.910	5.890	5.900	5.860	5.970	34,257,132	202,391,418	5.9080	1.831	1.825	1.828	1.816	1.850	110,550,638	1.8308	1.03%
2006-10-23	0	5.850	5.850	5.860	5.830	5.900	32,312,000	189,130,950	5.8533	1.813	1.813	1.816	1.807	1.828	104,273,534	1.8138	-0.51%
2006-10-20	0	5.880	5.890	5.900	5.830	5.960	58,930,852	348,644,778	5.9162	1.822	1.825	1.828	1.807	1.847	190,174,802	1.8333	0.34%
2006-10-19	0	5.860	5.860	5.870	5.820	5.930	34,009,877	199,374,097	5.8622	1.816	1.816	1.819	1.803	1.838	109,752,726	1.8166	-1.18%
2006-10-18	0	5.930	5.930	5.950	5.840	5.940	34,288,599	202,233,311	5.8980	1.838	1.838	1.844	1.810	1.841	110,652,185	1.8276	0.68%
2006-10-17	0	5.890	5.880	5.890	5.760	5.910	50,651,762	295,894,602	5.8417	1.825	1.822	1.825	1.785	1.831	163,457,484	1.8102	1.38%
2006-10-16	0	5.810	5.810	5.820	5.780	5.860	51,836,358	300,857,131	5.8040	1.800	1.800	1.803	1.791	1.816	167,280,275	1.7985	-0.68%
2006-10-13	0	5.850	5.860	5.870	5.800	5.980	64,850,069	382,902,103	5.9044	1.813	1.816	1.819	1.797	1.853	209,276,612	1.8296	-1.02%
2006-10-12	0	5.910	5.890	5.910	5.860	5.950	47,837,111	282,210,073	5.8994	1.831	1.825	1.831	1.816	1.844	154,374,370	1.8281	0.68%
2006-10-11	0	5.870	5.860	5.880	5.810	5.930	93,522,284	549,669,953	5.8774	1.819	1.816	1.822	1.800	1.838	301,804,255	1.8213	1.21%
2006-10-10	0	5.800	5.790	5.800	5.600	5.850	100,521,697	578,890,792	5.7589	1.797	1.794	1.797	1.735	1.813	324,391,947	1.7845	3.57%
2006-10-09	0	5.600	5.600	5.610	5.490	5.660	56,823,550	316,780,588	5.5748	1.735	1.735	1.738	1.701	1.754	183,374,362	1.7275	-1.06%
2006-10-06	0	5.660	5.630	5.660	5.620	5.720	61,710,485	350,389,611	5.6780	1.754	1.745	1.754	1.742	1.772	199,144,911	1.7595	0.00%
2006-10-05	0	5.660	5.660	5.670	5.560	5.690	69,302,037	390,845,174	5.6397	1.754	1.754	1.757	1.723	1.763	223,643,486	1.7476	1.62%
2006-10-04	0	5.570	5.580	5.590	5.560	5.690	61,699,393	347,126,877	5.6261	1.726	1.729	1.732	1.723	1.763	199,109,116	1.7434	-0.71%
2006-10-03	0	5.610	5.590	5.600	5.480	5.720	87,002,372	487,247,661	5.6004	1.738	1.732	1.735	1.698	1.772	280,763,952	1.7354	2.19%
2006-09-29	0	5.490	5.480	5.490	5.400	5.610	72,570,624	397,805,549	5.4816	1.701	1.698	1.701	1.673	1.738	234,191,490	1.6986	-1.08%
2006-09-28	0	5.550	5.520	5.530	5.530	5.710	91,553,686	515,061,396	5.6258	1.720	1.711	1.714	1.714	1.769	295,451,424	1.7433	-1.77%
2006-09-27	0	5.650	5.640	5.650	5.370	5.670	156,914,518	873,941,090	5.5695	1.751	1.748	1.751	1.664	1.757	506,376,311	1.7259	5.21%
2006-09-26	0	5.370	5.360	5.370	5.250	5.580	109,495,435	591,257,845	5.3998	1.664	1.661	1.664	1.627	1.729	353,350,953	1.6733	-2.54%
2006-09-25	0	5.510	5.500	5.510	5.250	5.640	156,762,433	858,957,532	5.4794	1.707	1.704	1.707	1.627	1.748	505,885,520	1.6979	4.16%
2006-09-22	0	5.290	5.300	5.310	5.280	5.460	103,092,956	552,028,670	5.3547	1.639	1.642	1.645	1.636	1.692	332,689,616	1.6593	-1.86%
2006-09-21	0	5.390	5.390	5.400	5.200	5.410	217,815,189	1,160,684,362	5.3288	1.670	1.670	1.673	1.611	1.676	702,907,884	1.6513	3.85%
2006-09-20	0	5.190	5.190	5.200	5.030	5.220	105,444,151	543,188,217	5.1514	1.608	1.608	1.611	1.559	1.618	340,277,119	1.5963	1.96%
2006-09-19	0	5.090	5.080	5.090	5.030	5.090	31,632,998	159,865,908	5.0538	1.577	1.574	1.577	1.559	1.577	102,082,338	1.5660	0.79%
2006-09-18	0	5.050	5.050	5.060	5.010	5.070	32,548,377	164,393,366	5.0507	1.565	1.565	1.568	1.552	1.571	105,036,343	1.5651	0.20%
2006-09-15	0	5.040	5.040	5.050	4.990	5.050	30,884,200	154,850,494	5.0139	1.562	1.562	1.565	1.546	1.565	99,665,904	1.5537	0.20%
2006-09-14	0	5.030	5.020	5.030	5.010	5.100	38,702,538	195,006,377	5.0386	1.559	1.556	1.559	1.552	1.580	124,896,336	1.5613	0.20%
2006-09-13	0	5.020	5.010	5.020	5.000	5.040	32,333,087	162,282,964	5.0191	1.556	1.552	1.556	1.549	1.562	104,341,584	1.5553	0.80%
2006-09-12	0	4.980	4.970	4.990	4.960	5.010	27,657,759	137,792,344	4.9821	1.543	1.540	1.546	1.537	1.552	89,253,908	1.5438	0.00%
2006-09-11	0	4.980	4.970	4.980	4.960	5.030	54,601,483	272,608,385	4.9927	1.543	1.540	1.543	1.537	1.559	176,203,565	1.5471	0.40%
2006-09-08	0	4.960	4.950	4.960	4.960	5.000	29,873,000	148,726,550	4.9786	1.537	1.534	1.537	1.537	1.549	96,402,677	1.5428	-0.60%
2006-09-07	0	4.990	4.990	5.000	4.950	5.020	30,759,388	153,544,011	4.9918	1.546	1.546	1.549	1.534	1.556	99,263,125	1.5468	-0.20%
2006-09-06	0	5.000	5.000	5.010	4.980	5.050	52,337,640	262,130,262	5.0084	1.549	1.549	1.552	1.543	1.565	168,897,954	1.5520	-0.79%
2006-09-05	0	5.040	5.030	5.050	5.020	5.090	60,021,248	303,492,867	5.0564	1.562	1.559	1.565	1.556	1.577	193,693,602	1.5669	-0.20%
2006-09-04	0	5.050	5.040	5.050	4.920	5.060	96,020,141	478,929,859	4.9878	1.565	1.562	1.565	1.525	1.568	309,865,049	1.5456	2.85%
2006-09-01	0	4.910	4.900	4.910	4.890	4.930	26,204,024	128,626,735	4.9087	1.521	1.518	1.521	1.515	1.528	84,562,583	1.5211	0.20%
2006-08-31	0	4.900	4.900	4.910	4.880	4.950	33,481,562	164,689,417	4.9188	1.518	1.518	1.521	1.512	1.534	108,047,809	1.5242	-0.20%
2006-08-30	0	4.910	4.890	4.900	4.890	4.950	57,939,598	284,892,066	4.9171	1.521	1.515	1.518	1.515	1.534	186,975,942	1.5237	0.00%
2006-08-29	0	4.910	4.900	4.910	4.890	4.930	50,671,140	248,893,502	4.9119	1.521	1.518	1.521	1.515	1.528	163,520,019	1.5221	0.61%
2006-08-28	0	4.880	4.880	4.890	4.870	4.940	32,625,060	159,726,599	4.8958	1.512	1.512	1.515	1.509	1.531	105,283,805	1.5171	-0.81%
2006-08-25	0	4.920	4.910	4.920	4.890	4.970	56,537,731	277,603,622	4.9101	1.525	1.521	1.525	1.515	1.540	182,452,000	1.5215	-0.61%
2006-08-24	0	4.950	4.940	4.950	4.920	5.000	59,552,943	295,247,948	4.9577	1.534	1.531	1.534	1.525	1.549	192,182,342	1.5363	-1.20%
2006-08-23	0	5.010	5.000	5.010	4.980	5.090	93,745,000	470,434,170	5.0182	1.552	1.549	1.552	1.543	1.577	302,522,978	1.5550	-2.34%
2006-08-22	0	5.130	5.120	5.130	5.050	5.150	47,142,782	240,784,260	5.1076	1.590	1.587	1.590	1.565	1.596	152,133,712	1.5827	1.18%
2006-08-21	0	5.070	5.060	5.070	5.030	5.120	56,326,733	285,671,118	5.0717	1.571	1.568	1.571	1.559	1.587	181,771,092	1.5716	-1.55%
2006-08-18	0	5.150	5.150	5.160	5.130	5.170	34,075,998	175,685,850	5.1557	1.596	1.596	1.599	1.590	1.602	109,966,104	1.5976	0.00%
2006-08-17	0	5.150	5.150	5.160	5.130	5.210	80,491,600	416,480,058	5.1742	1.596	1.596	1.599	1.590	1.614	259,753,144	1.6034	0.19%
2006-08-16	0	5.140	5.130	5.150	5.100	5.180	81,503,780	418,711,533	5.1373	1.593	1.590	1.596	1.580	1.605	263,019,534	1.5919	0.98%
2006-08-15	0	5.090	5.070	5.080	5.010	5.150	107,806,406	548,796,628	5.0906	1.577	1.571	1.574	1.552	1.596	347,900,314	1.5775	0.79%
2006-08-14	0	5.050	5.040	5.050	4.960	5.060	33,324,000	167,089,610	5.0141	1.565	1.562	1.565	1.537	1.568	107,539,343	1.5538	0.80%
2006-08-11	0	5.010	5.010	5.020	4.970	5.050	56,689,751	283,749,418	5.0053	1.552	1.552	1.556	1.540	1.565	182,942,581	1.5510	0.00%
2006-08-10	0	5.010	5.000	5.020	4.960	5.070	68,748,559	345,296,847	5.0226	1.552	1.549	1.556	1.537	1.571	221,857,366	1.5564	0.40%
2006-08-09	0	4.990	4.970	4.990	4.910	5.010	54,179,928	269,332,309	4.9711	1.546	1.540	1.546	1.521	1.552	174,843,172	1.5404	1.01%
2006-08-08	0	4.940	4.940	4.950	4.930	4.990	28,734,000	142,485,050	4.9588	1.531	1.531	1.534	1.528	1.546	92,727,028	1.5366	-0.20%
2006-08-07	0	4.950	4.950	4.960	4.890	4.960	23,615,000	116,273,000	4.9237	1.534	1.534	1.537	1.515	1.537	76,207,586	1.5257	0.41%
2006-08-04	0	4.930	4.930	4.940	4.880	4.990	28,476,000	140,550,900	4.9358	1.528	1.528	1.531	1.512	1.546	91,894,440	1.5295	-0.60%
2006-08-03	0	4.960	4.960	4.970	4.870	5.010	93,087,772	461,331,875	4.9559	1.537	1.537	1.540	1.509	1.552	300,402,048	1.5357	1.85%
2006-08-02	0	4.870	4.860	4.870	4.820	4.900	45,386,463	221,235,336	4.8745	1.509	1.506	1.509	1.494	1.518	146,465,923	1.5105	0.00%
2006-08-01	0	4.870	4.870	4.880	4.830	4.900	29,780,000	144,913,550	4.8661	1.509	1.509	1.512	1.497	1.518	96,102,558	1.5079	-0.41%
2006-07-31	0	4.890	4.880	4.890	4.820	4.980	42,925,000	210,398,490	4.9015	1.515	1.512	1.515	1.494	1.543	138,522,575	1.5189	-0.81%
2006-07-28	0	4.930	4.920	4.930	4.910	4.990	54,520,305	270,457,822	4.9607	1.528	1.525	1.528	1.521	1.546	175,941,597	1.5372	-0.20%
2006-07-27	0	4.940	4.930	4.940	4.900	4.950	41,322,171	203,869,604	4.9337	1.531	1.528	1.531	1.518	1.534	133,350,112	1.5288	1.02%
2006-07-26	0	4.890	4.880	4.890	4.870	4.900	34,862,825	170,348,384	4.8862	1.515	1.512	1.515	1.509	1.518	112,505,260	1.5141	0.20%
2006-07-25	0	4.880	4.870	4.880	4.870	5.010	49,240,314	243,636,354	4.9479	1.512	1.509	1.512	1.509	1.552	158,902,623	1.5332	-1.01%
2006-07-24	0	4.930	4.930	4.940	4.840	4.950	22,935,033	112,434,438	4.9023	1.528	1.528	1.531	1.500	1.534	74,013,275	1.5191	0.10%
2006-07-21	0	4.925	4.925	4.950	4.900	4.950	27,256,810	134,290,988	4.9269	1.526	1.526	1.534	1.518	1.534	87,960,012	1.5267	-0.51%
2006-07-20	0	4.950	4.925	4.950	4.875	4.950	64,049,188	314,736,477	4.9140	1.534	1.526	1.534	1.511	1.534	206,692,102	1.5227	2.59%
2006-07-19	0	4.825	4.825	4.850	4.825	4.900	58,083,000	281,716,900	4.8502	1.495	1.495	1.503	1.495	1.518	187,438,713	1.5030	-0.52%
2006-07-18	0	4.850	4.825	4.850	4.800	4.900	59,753,000	289,829,200	4.8505	1.503	1.495	1.503	1.487	1.518	192,827,943	1.5030	1.04%
2006-07-17	0	4.800	4.800	4.825	4.775	4.850	50,955,450	244,872,765	4.8056	1.487	1.487	1.495	1.480	1.503	164,437,511	1.4892	-1.54%
2006-07-14	0	4.875	4.850	4.875	4.850	4.900	74,986,000	364,946,750	4.8669	1.511	1.503	1.511	1.503	1.518	241,986,111	1.5081	-1.52%
2006-07-13	0	4.950	4.925	4.950	4.925	5.050	66,475,178	330,719,249	4.9751	1.534	1.526	1.534	1.526	1.565	214,520,975	1.5417	-1.00%
2006-07-12	0	5.000	5.000	5.050	4.975	5.050	21,025,498	105,376,402	5.0118	1.549	1.549	1.565	1.542	1.565	67,851,046	1.5531	-0.99%
2006-07-11	0	5.050	5.000	5.050	4.975	5.050	44,733,283	223,964,630	5.0067	1.565	1.549	1.565	1.542	1.565	144,358,056	1.5515	1.00%
2006-07-10	0	5.000	4.975	5.000	4.950	5.100	51,424,300	257,659,345	5.0105	1.549	1.542	1.549	1.534	1.580	165,950,529	1.5526	0.00%
2006-07-07	0	5.000	4.975	5.000	4.975	5.050	43,179,000	215,895,675	5.0000	1.549	1.542	1.549	1.542	1.565	139,342,255	1.5494	0.00%
2006-07-06	0	5.000	5.000	5.050	4.925	5.050	73,928,000	368,350,325	4.9826	1.549	1.549	1.565	1.526	1.565	238,571,857	1.5440	0.50%
2006-07-05	0	4.975	4.975	5.000	4.950	5.050	56,564,060	282,252,664	4.9900	1.542	1.542	1.549	1.534	1.565	182,536,966	1.5463	-1.49%
2006-07-04	0	5.050	5.050	5.100	4.925	5.100	64,327,000	320,895,541	4.9885	1.565	1.565	1.580	1.526	1.580	207,588,624	1.5458	1.00%
2006-07-03	0	5.000	4.975	5.000	4.975	5.150	64,915,000	327,410,175	5.0437	1.549	1.542	1.549	1.542	1.596	209,486,150	1.5629	-0.99%
2006-06-30	0	5.050	5.000	5.050	4.975	5.150	151,988,286	770,491,584	5.0694	1.565	1.549	1.565	1.542	1.596	490,478,947	1.5709	1.00%
2006-06-29	0	5.000	4.975	5.000	4.950	5.050	122,357,880	610,045,863	4.9858	1.549	1.542	1.549	1.534	1.565	394,859,141	1.5450	2.04%
2006-06-28	0	4.900	4.875	4.900	4.800	4.925	52,524,700	255,765,803	4.8694	1.518	1.511	1.518	1.487	1.526	169,501,612	1.5089	1.03%
2006-06-27	0	4.850	4.825	4.850	4.800	4.900	73,931,000	359,325,300	4.8603	1.503	1.495	1.503	1.487	1.518	238,581,538	1.5061	1.57%
2006-06-26	0	4.775	4.800	4.825	4.725	4.825	35,102,000	168,018,900	4.7866	1.480	1.487	1.495	1.464	1.495	113,277,098	1.4833	0.53%
2006-06-23	0	4.750	4.725	4.750	4.675	4.800	25,702,000	122,082,025	4.7499	1.472	1.464	1.472	1.449	1.487	82,942,510	1.4719	0.53%
2006-06-22	0	4.725	4.725	4.750	4.700	4.800	64,334,070	305,570,292	4.7497	1.464	1.464	1.472	1.456	1.487	207,611,440	1.4718	1.61%
2006-06-21	0	4.650	4.650	4.675	4.575	4.675	45,838,254	211,788,506	4.6203	1.441	1.441	1.449	1.418	1.449	147,923,890	1.4317	0.54%
2006-06-20	0	4.625	4.600	4.625	4.600	4.700	54,168,400	251,123,808	4.6360	1.433	1.425	1.433	1.425	1.456	174,805,970	1.4366	-1.60%
2006-06-19	0	4.700	4.675	4.700	4.650	4.725	68,407,084	320,791,991	4.6895	1.456	1.449	1.456	1.441	1.464	220,755,398	1.4532	-1.05%
2006-06-16	0	4.750	4.750	4.775	4.700	4.825	94,451,665	450,535,176	4.7700	1.472	1.472	1.480	1.456	1.495	304,803,445	1.4781	3.83%
2006-06-15	0	4.575	4.575	4.600	4.550	4.650	58,354,000	267,583,675	4.5855	1.418	1.418	1.425	1.410	1.441	188,313,252	1.4209	1.10%
2006-06-14	0	4.525	4.525	4.550	4.525	4.650	102,055,462	468,824,458	4.5938	1.402	1.402	1.410	1.402	1.441	329,341,536	1.4235	-1.63%
2006-06-13	0	4.600	4.575	4.600	4.575	4.725	150,750,272	701,036,079	4.6503	1.425	1.418	1.425	1.418	1.464	486,483,772	1.4410	-4.17%
2006-06-12	0	4.800	4.800	4.825	4.725	4.825	66,165,000	317,361,008	4.7965	1.487	1.487	1.495	1.464	1.495	213,520,005	1.4863	-1.54%
2006-06-09	0	4.875	4.850	4.875	4.825	4.975	108,473,497	530,066,302	4.8866	1.511	1.503	1.511	1.495	1.542	350,053,073	1.5142	-1.02%
2006-06-08	0	4.925	4.900	4.925	4.875	4.975	75,082,668	370,051,769	4.9286	1.526	1.518	1.526	1.511	1.542	242,298,067	1.5273	-2.48%
2006-06-07	0	5.050	5.000	5.050	5.000	5.150	66,424,826	335,036,419	5.0438	1.565	1.549	1.565	1.549	1.596	214,358,485	1.5630	-0.98%
2006-06-06	0	5.100	5.050	5.100	4.925	5.150	106,285,148	537,618,000	5.0583	1.580	1.565	1.580	1.526	1.596	342,991,087	1.5674	2.00%
2006-06-05	0	5.000	5.000	5.050	4.925	5.050	141,120,376	705,741,790	5.0010	1.549	1.549	1.565	1.526	1.565	455,407,290	1.5497	2.04%
2006-06-02	0	4.900	4.875	4.900	4.750	4.950	105,499,059	511,601,592	4.8493	1.518	1.511	1.518	1.472	1.534	340,454,312	1.5027	2.62%
2006-06-01	0	4.775	4.750	4.775	4.750	4.900	100,400,963	486,000,153	4.8406	1.480	1.472	1.480	1.472	1.518	324,002,329	1.5000	-1.55%
2006-05-30	0	4.850	4.850	4.875	4.800	4.925	60,603,000	294,940,650	4.8668	1.503	1.503	1.511	1.487	1.526	195,570,964	1.5081	0.04%
2006-05-29	0	4.925	4.925	4.950	4.900	5.000	69,465,600	343,746,295	4.9484	1.502	1.502	1.510	1.495	1.525	227,731,794	1.5094	0.00%
2006-05-26	0	4.925	4.925	4.950	4.925	5.050	47,072,300	234,112,090	4.9735	1.502	1.502	1.510	1.502	1.540	154,318,963	1.5171	-1.01%
2006-05-25	0	4.975	4.950	4.975	4.900	5.000	84,927,000	420,646,675	4.9530	1.518	1.510	1.518	1.495	1.525	278,419,507	1.5108	-1.49%
2006-05-24	0	5.050	5.000	5.050	4.900	5.050	105,987,700	527,079,435	4.9730	1.540	1.525	1.540	1.495	1.540	347,463,624	1.5169	2.02%
2006-05-23	0	4.950	4.925	4.950	4.825	4.950	119,557,180	586,116,414	4.9024	1.510	1.502	1.510	1.472	1.510	391,948,981	1.4954	1.02%
2006-05-22	0	4.900	4.900	4.925	4.850	5.150	144,652,500	717,858,225	4.9626	1.495	1.495	1.502	1.479	1.571	474,219,950	1.5138	-4.85%
2006-05-19	0	5.150	5.100	5.150	5.100	5.250	71,758,805	370,384,485	5.1615	1.571	1.556	1.571	1.556	1.601	235,249,698	1.5744	0.00%
2006-05-18	0	5.150	5.100	5.150	5.000	5.200	110,901,421	565,177,163	5.0962	1.571	1.556	1.571	1.525	1.586	363,572,468	1.5545	-0.96%
2006-05-17	0	5.200	5.200	5.250	5.150	5.300	103,372,500	539,939,770	5.2232	1.586	1.586	1.601	1.571	1.617	338,890,111	1.5933	1.96%
2006-05-16	0	5.100	5.050	5.100	4.975	5.150	125,450,000	632,071,650	5.0384	1.556	1.540	1.556	1.518	1.571	411,267,643	1.5369	0.99%
2006-05-15	0	5.050	5.050	5.100	5.000	5.300	149,159,836	768,768,397	5.1540	1.540	1.540	1.556	1.525	1.617	488,996,526	1.5721	-0.98%
2006-05-12	0	5.100	5.100	5.150	5.000	5.250	90,568,000	463,943,550	5.1226	1.556	1.556	1.571	1.525	1.601	296,912,618	1.5626	0.00%
2006-05-11	0	5.100	5.100	5.150	5.100	5.250	66,527,938	345,056,925	5.1866	1.556	1.556	1.571	1.556	1.601	218,101,142	1.5821	-1.92%
2006-05-10	0	5.200	5.200	5.250	5.150	5.400	207,289,000	1,087,344,190	5.2455	1.586	1.586	1.601	1.571	1.647	679,563,639	1.6001	0.97%
2006-05-09	0	5.150	5.150	5.200	4.975	5.200	205,690,444	1,049,481,246	5.1022	1.571	1.571	1.586	1.518	1.586	674,323,030	1.5563	3.00%
2006-05-08	0	5.000	5.000	5.050	4.900	5.100	149,964,960	748,780,117	4.9930	1.525	1.525	1.540	1.495	1.556	491,635,996	1.5230	2.56%
2006-05-04	0	4.875	4.850	4.875	4.800	4.900	75,634,000	367,481,855	4.8587	1.487	1.479	1.487	1.464	1.495	247,953,901	1.4821	1.04%
2006-05-03	0	4.825	4.825	4.850	4.800	4.900	61,648,562	298,621,586	4.8439	1.472	1.472	1.479	1.464	1.495	202,104,893	1.4776	0.52%
2006-05-02	0	4.800	4.800	4.825	4.775	4.875	77,327,000	372,737,244	4.8203	1.464	1.464	1.472	1.457	1.487	253,504,130	1.4703	1.59%
2006-04-28	0	4.725	4.700	4.725	4.500	4.825	170,279,621	800,191,957	4.6993	1.441	1.434	1.441	1.373	1.472	558,234,344	1.4334	2.72%
2006-04-27	0	4.600	4.575	4.600	4.575	4.650	110,545,000	510,705,890	4.6199	1.403	1.396	1.403	1.396	1.418	362,403,999	1.4092	0.55%
2006-04-26	0	4.575	4.575	4.600	4.500	4.650	159,272,665	729,153,309	4.5780	1.396	1.396	1.403	1.373	1.418	522,149,809	1.3964	-1.08%
2006-04-25	0	4.625	4.600	4.625	4.575	4.725	131,518,197	607,517,491	4.6193	1.411	1.403	1.411	1.396	1.441	431,161,251	1.4090	-2.12%
2006-04-24	0	4.725	4.700	4.725	4.675	4.825	93,217,202	442,248,198	4.7443	1.441	1.434	1.441	1.426	1.472	305,597,601	1.4472	-2.58%
2006-04-21	0	4.850	4.825	4.850	4.800	4.900	67,832,100	328,335,060	4.8404	1.479	1.472	1.479	1.464	1.495	222,376,627	1.4765	-1.02%
2006-04-20	0	4.900	4.875	4.900	4.825	4.900	61,231,000	297,973,458	4.8664	1.495	1.487	1.495	1.472	1.495	200,735,983	1.4844	0.00%
2006-04-19	0	4.900	4.875	4.900	4.850	4.950	53,440,697	261,458,199	4.8925	1.495	1.487	1.495	1.479	1.510	175,196,728	1.4924	0.51%
2006-04-18	0	4.875	4.875	4.900	4.800	4.900	61,872,000	300,981,756	4.8646	1.487	1.487	1.495	1.464	1.495	202,837,398	1.4839	1.56%
2006-04-13	0	4.800	4.775	4.800	4.750	4.825	65,787,203	314,779,979	4.7848	1.464	1.457	1.464	1.449	1.472	215,672,762	1.4595	0.52%
2006-04-12	0	4.775	4.775	4.800	4.700	4.825	98,744,509	470,426,843	4.7641	1.457	1.457	1.464	1.434	1.472	323,717,987	1.4532	-1.55%
2006-04-11	0	4.850	4.825	4.850	4.800	4.875	56,847,202	274,941,630	4.8365	1.479	1.472	1.479	1.464	1.487	186,364,407	1.4753	-0.51%
2006-04-10	0	4.875	4.850	4.875	4.800	4.875	74,625,000	360,653,525	4.8329	1.487	1.479	1.487	1.464	1.487	244,646,057	1.4742	-0.51%
2006-04-07	0	4.900	4.875	4.900	4.850	4.925	65,012,250	318,082,475	4.8927	1.495	1.487	1.495	1.479	1.502	213,132,203	1.4924	-1.01%
2006-04-06	0	4.950	4.950	4.975	4.925	5.000	91,823,383	455,580,305	4.9615	1.510	1.510	1.518	1.502	1.525	301,028,189	1.5134	0.00%
2006-04-04	0	4.950	4.925	4.950	4.900	4.975	39,710,000	195,829,250	4.9315	1.510	1.502	1.510	1.495	1.518	130,182,847	1.5043	0.00%
2006-04-03	0	4.950	4.950	4.975	4.850	4.975	49,196,000	242,830,350	4.9360	1.510	1.510	1.518	1.479	1.518	161,281,172	1.5056	1.54%
2006-03-31	0	4.875	4.875	4.900	4.850	4.975	54,515,000	267,174,000	4.9009	1.487	1.487	1.495	1.479	1.518	178,718,657	1.4949	-1.02%
2006-03-30	0	4.925	4.925	4.950	4.900	5.050	75,415,500	374,231,616	4.9623	1.502	1.502	1.510	1.495	1.540	247,237,584	1.5137	-1.01%
2006-03-29	0	4.975	4.950	4.975	4.900	5.100	142,672,000	712,388,950	4.9932	1.518	1.510	1.518	1.495	1.556	467,727,200	1.5231	1.02%
2006-03-28	0	4.925	4.900	4.925	4.825	5.000	81,917,188	403,641,634	4.9274	1.502	1.495	1.502	1.472	1.525	268,552,323	1.5030	-1.50%
2006-03-27	0	5.000	4.975	5.000	4.925	5.100	140,725,456	702,956,766	4.9952	1.525	1.518	1.525	1.502	1.556	461,345,768	1.5237	2.04%
2006-03-24	0	4.900	4.900	4.925	4.850	5.000	116,075,320	571,089,094	4.9200	1.495	1.495	1.502	1.479	1.525	380,534,263	1.5008	1.03%
2006-03-23	0	4.850	4.850	4.875	4.775	4.875	88,272,332	426,620,360	4.8330	1.479	1.479	1.487	1.457	1.487	289,386,640	1.4742	1.57%
2006-03-22	0	4.775	4.750	4.775	4.725	4.900	119,426,000	573,816,150	4.8048	1.457	1.449	1.457	1.441	1.495	391,518,928	1.4656	-1.55%
2006-03-21	0	4.850	4.825	4.850	4.600	4.850	115,327,386	548,509,879	4.7561	1.479	1.472	1.479	1.403	1.479	378,082,282	1.4508	4.30%
2006-03-20	0	4.650	4.650	4.675	4.600	4.700	79,387,000	370,502,775	4.6670	1.418	1.418	1.426	1.403	1.434	260,257,508	1.4236	1.64%
2006-03-17	0	4.575	4.575	4.600	4.525	4.625	69,535,104	318,245,940	4.5768	1.396	1.396	1.403	1.380	1.411	227,959,652	1.3961	0.00%
2006-03-16	0	4.575	4.525	4.550	4.500	4.625	46,945,474	213,851,692	4.5553	1.396	1.380	1.388	1.373	1.411	153,903,184	1.3895	0.00%
2006-03-15	0	4.575	4.575	4.600	4.550	4.650	96,873,840	445,225,534	4.5959	1.396	1.396	1.403	1.388	1.418	317,585,300	1.4019	1.10%
2006-03-14	0	4.525	4.500	4.525	4.475	4.575	45,444,000	205,294,843	4.5175	1.380	1.373	1.380	1.365	1.396	148,980,843	1.3780	0.00%
2006-03-13	0	4.525	4.525	4.550	4.425	4.550	57,949,289	259,951,176	4.4858	1.380	1.380	1.388	1.350	1.388	189,977,421	1.3683	2.26%
2006-03-10	0	4.425	4.425	4.450	4.400	4.525	51,661,320	229,795,142	4.4481	1.350	1.350	1.357	1.342	1.380	169,363,327	1.3568	-2.21%
2006-03-09	0	4.525	4.500	4.525	4.450	4.525	80,352,000	361,034,765	4.4932	1.380	1.373	1.380	1.357	1.380	263,421,105	1.3706	1.69%
2006-03-08	0	4.450	4.425	4.450	4.350	4.450	169,108,800	744,993,340	4.4054	1.357	1.350	1.357	1.327	1.357	554,395,996	1.3438	-0.56%
2006-03-07	0	4.475	4.450	4.475	4.450	4.600	135,371,833	609,860,505	4.5051	1.365	1.357	1.365	1.357	1.403	443,794,777	1.3742	-2.19%
2006-03-06	0	4.575	4.550	4.575	4.525	4.675	112,833,000	518,039,800	4.5912	1.396	1.388	1.396	1.380	1.426	369,904,839	1.4005	1.10%
2006-03-03	0	4.525	4.525	4.550	4.375	4.650	337,860,080	1,532,280,050	4.5353	1.380	1.380	1.388	1.335	1.418	1,107,619,919	1.3834	1.12%
2006-03-02	0	4.475	4.475	4.500	4.450	4.625	162,994,000	736,770,275	4.5202	1.365	1.365	1.373	1.357	1.411	534,349,607	1.3788	-2.19%
2006-03-01	0	4.575	4.575	4.600	4.500	4.675	205,317,225	945,830,773	4.6067	1.396	1.396	1.403	1.373	1.426	673,099,492	1.4052	-2.66%
2006-02-28	0	4.700	4.700	4.725	4.650	4.825	184,303,575	870,372,178	4.7225	1.434	1.434	1.441	1.418	1.472	604,209,621	1.4405	-3.09%
2006-02-27	0	4.850	4.850	4.900	4.850	5.050	96,882,000	478,619,670	4.9402	1.479	1.479	1.495	1.479	1.540	317,612,051	1.5069	-3.00%
2006-02-24	0	5.000	4.975	5.000	4.900	5.100	97,644,000	484,785,875	4.9648	1.525	1.518	1.525	1.495	1.556	320,110,146	1.5144	-0.99%
2006-02-23	0	5.050	5.050	5.100	5.000	5.200	126,102,000	645,095,300	5.1157	1.540	1.540	1.556	1.525	1.586	413,405,120	1.5604	0.00%
2006-02-22	0	5.050	5.050	5.100	4.850	5.100	145,756,000	728,969,186	5.0013	1.540	1.540	1.556	1.479	1.556	477,837,598	1.5256	4.12%
2006-02-21	0	4.850	4.850	4.875	4.825	4.950	103,709,000	507,526,025	4.8938	1.479	1.479	1.487	1.472	1.510	339,993,272	1.4928	-0.51%
2006-02-20	0	4.875	4.850	4.875	4.700	4.925	133,145,000	642,587,075	4.8262	1.487	1.479	1.487	1.434	1.502	436,494,463	1.4722	4.28%
2006-02-17	0	4.675	4.675	4.700	4.575	4.750	75,248,705	350,561,732	4.6587	1.426	1.426	1.434	1.396	1.449	246,690,774	1.4211	1.08%
2006-02-16	0	4.625	4.600	4.625	4.600	4.825	119,410,200	560,929,875	4.6975	1.411	1.403	1.411	1.403	1.472	391,467,131	1.4329	-1.60%
2006-02-15	0	4.700	4.700	4.725	4.625	4.975	272,992,500	1,315,411,940	4.8185	1.434	1.434	1.441	1.411	1.518	894,961,994	1.4698	-1.57%
2006-02-14	0	4.775	4.775	4.800	4.350	4.875	199,087,520	910,367,652	4.5727	1.457	1.457	1.464	1.327	1.487	652,676,406	1.3948	7.91%
2006-02-13	0	4.425	4.400	4.425	4.350	4.475	49,459,000	218,036,435	4.4084	1.350	1.342	1.350	1.327	1.365	162,143,375	1.3447	1.14%
2006-02-10	0	4.375	4.375	4.400	4.325	4.425	62,428,000	273,604,375	4.3827	1.335	1.335	1.342	1.319	1.350	204,660,155	1.3369	-0.57%
2006-02-09	0	4.400	4.400	4.425	4.375	4.500	68,025,000	301,489,550	4.4320	1.342	1.342	1.350	1.335	1.373	223,009,019	1.3519	-0.56%
2006-02-08	0	4.425	4.400	4.425	4.400	4.550	90,436,000	403,584,900	4.4627	1.350	1.342	1.350	1.342	1.388	296,479,877	1.3613	-1.67%
2006-02-07	0	4.500	4.475	4.500	4.425	4.550	79,952,000	359,553,004	4.4971	1.373	1.365	1.373	1.350	1.388	262,109,770	1.3718	0.56%
2006-02-06	0	4.475	4.450	4.475	4.275	4.525	97,241,000	429,162,100	4.4134	1.365	1.357	1.365	1.304	1.380	318,788,975	1.3462	2.87%
2006-02-03	0	4.350	4.325	4.350	4.325	4.450	90,884,000	400,284,750	4.4043	1.327	1.319	1.327	1.319	1.357	297,948,573	1.3435	-3.33%
2006-02-02	0	4.500	4.475	4.500	4.450	4.575	85,084,000	383,796,610	4.5108	1.373	1.365	1.373	1.357	1.396	278,934,206	1.3759	-0.55%
2006-02-01	0	4.525	4.525	4.550	4.425	4.575	114,292,000	513,577,275	4.4936	1.380	1.380	1.388	1.350	1.396	374,687,935	1.3707	0.56%
2006-01-27	0	4.500	4.475	4.500	4.375	4.525	97,973,000	437,472,350	4.4652	1.373	1.365	1.373	1.335	1.380	321,188,719	1.3620	2.86%
2006-01-26	0	4.375	4.375	4.400	4.325	4.450	52,413,180	229,043,119	4.3700	1.335	1.335	1.342	1.319	1.357	171,828,179	1.3330	-0.57%
2006-01-25	0	4.400	4.375	4.400	4.350	4.450	70,467,663	309,524,699	4.3924	1.342	1.335	1.342	1.327	1.357	231,016,897	1.3398	0.57%
2006-01-24	0	4.375	4.375	4.400	4.275	4.425	117,315,500	511,787,450	4.3625	1.335	1.335	1.342	1.304	1.350	384,599,994	1.3307	1.16%
2006-01-23	0	4.325	4.300	4.325	4.175	4.325	117,401,000	498,883,655	4.2494	1.319	1.312	1.319	1.274	1.319	384,880,292	1.2962	0.58%
2006-01-20	0	4.300	4.300	4.325	4.250	4.500	189,955,500	828,701,986	4.3626	1.312	1.312	1.319	1.296	1.373	622,738,548	1.3307	-1.15%
2006-01-19	0	4.350	4.375	4.400	4.175	4.375	186,978,600	799,835,445	4.2777	1.327	1.335	1.342	1.274	1.335	612,979,260	1.3048	4.82%
2006-01-18	0	4.150	4.150	4.175	3.975	4.175	191,315,660	780,416,423	4.0792	1.266	1.266	1.274	1.213	1.274	627,197,614	1.2443	1.22%
2006-01-17	0	4.100	4.075	4.100	4.025	4.275	156,827,000	647,671,647	4.1298	1.251	1.243	1.251	1.228	1.304	514,132,090	1.2597	-4.09%
2006-01-16	0	4.275	4.250	4.275	4.175	4.300	126,389,000	535,865,738	4.2398	1.304	1.296	1.304	1.274	1.312	414,346,004	1.2933	1.79%
2006-01-13	0	4.200	4.200	4.225	3.975	4.225	166,593,800	681,967,310	4.0936	1.281	1.281	1.289	1.213	1.289	546,150,973	1.2487	5.00%
2006-01-12	0	4.000	3.975	4.000	3.975	4.025	101,329,400	404,949,610	3.9964	1.220	1.213	1.220	1.213	1.228	332,192,137	1.2190	1.27%
2006-01-11	0	3.950	3.950	3.975	3.925	4.075	121,519,431	486,263,347	4.0015	1.205	1.205	1.213	1.197	1.243	398,381,905	1.2206	-0.63%
2006-01-10	0	3.975	3.950	3.975	3.925	4.125	169,896,586	685,675,378	4.0358	1.213	1.205	1.213	1.197	1.258	556,978,625	1.2311	-2.45%
2006-01-09	0	4.075	4.075	4.100	4.000	4.200	185,130,572	760,971,262	4.1105	1.243	1.243	1.251	1.220	1.281	606,920,798	1.2538	2.52%
2006-01-06	0	3.975	3.950	3.975	3.800	4.000	142,041,601	552,852,164	3.8922	1.213	1.205	1.213	1.159	1.220	465,660,538	1.1872	3.25%
2006-01-05	0	3.850	3.825	3.850	3.825	3.925	153,134,291	590,314,338	3.8549	1.174	1.167	1.174	1.167	1.197	502,026,138	1.1759	1.32%
2006-01-04	0	3.800	3.825	3.850	3.650	3.875	244,334,642	920,308,166	3.7666	1.159	1.167	1.174	1.113	1.182	801,011,817	1.1489	4.83%
2006-01-03	0	3.625	3.600	3.625	3.525	3.625	125,044,000	450,049,500	3.5991	1.106	1.098	1.106	1.075	1.106	409,936,638	1.0979	2.84%
2005-12-30	0	3.525	3.525	3.550	3.500	3.550	33,295,600	117,349,855	3.5245	1.075	1.075	1.083	1.068	1.083	109,154,268	1.0751	0.00%
2005-12-29	0	3.525	3.525	3.550	3.500	3.550	50,848,000	178,773,550	3.5158	1.075	1.075	1.083	1.068	1.083	166,696,988	1.0724	0.71%
2005-12-28	0	3.500	3.500	3.525	3.475	3.550	34,123,000	119,679,750	3.5073	1.068	1.068	1.075	1.060	1.083	111,866,766	1.0698	-1.41%
2005-12-23	0	3.550	3.525	3.550	3.500	3.550	33,441,000	117,830,350	3.5235	1.083	1.075	1.083	1.068	1.083	109,630,939	1.0748	0.71%
2005-12-22	0	3.525	3.500	3.525	3.500	3.575	47,871,934	169,012,251	3.5305	1.075	1.068	1.075	1.068	1.090	156,940,434	1.0769	-1.40%
2005-12-21	0	3.575	3.550	3.575	3.525	3.575	44,188,700	156,972,188	3.5523	1.090	1.083	1.090	1.075	1.090	144,865,544	1.0836	0.70%
2005-12-20	0	3.550	3.525	3.550	3.500	3.550	51,570,000	181,990,767	3.5290	1.083	1.075	1.083	1.068	1.083	169,063,949	1.0765	0.71%
2005-12-19	0	3.525	3.500	3.525	3.475	3.575	119,538,300	421,468,548	3.5258	1.075	1.068	1.075	1.060	1.090	391,887,086	1.0755	1.44%
2005-12-16	0	3.475	3.475	3.500	3.375	3.475	93,004,000	319,846,850	3.4391	1.060	1.060	1.068	1.029	1.060	304,898,652	1.0490	1.46%
2005-12-15	0	3.425	3.400	3.425	3.375	3.450	59,741,000	204,141,225	3.4171	1.045	1.037	1.045	1.029	1.052	195,851,258	1.0423	0.00%
2005-12-14	0	3.425	3.400	3.425	3.350	3.475	145,185,534	497,444,000	3.4263	1.045	1.037	1.045	1.022	1.060	475,967,417	1.0451	2.24%
2005-12-13	0	3.350	3.350	3.375	3.325	3.375	34,389,640	115,511,375	3.3589	1.022	1.022	1.029	1.014	1.029	112,740,902	1.0246	-0.74%
2005-12-12	0	3.375	3.350	3.375	3.350	3.375	32,007,000	107,657,300	3.3636	1.029	1.022	1.029	1.022	1.029	104,929,800	1.0260	0.75%
2005-12-09	0	3.350	3.350	3.375	3.325	3.375	31,652,000	106,130,075	3.3530	1.022	1.022	1.029	1.014	1.029	103,765,990	1.0228	-0.74%
2005-12-08	0	3.375	3.350	3.375	3.300	3.375	65,658,833	219,591,478	3.3444	1.029	1.022	1.029	1.007	1.029	215,251,921	1.0202	2.27%
2005-12-07	0	3.300	3.275	3.300	3.200	3.325	43,226,562	141,228,900	3.2672	1.007	0.999	1.007	0.976	1.014	141,711,329	0.9966	3.12%
2005-12-06	0	3.200	3.175	3.200	3.175	3.325	50,980,700	166,007,448	3.2563	0.976	0.968	0.976	0.968	1.014	167,132,023	0.9933	-3.03%
2005-12-05	0	3.300	3.300	3.325	3.300	3.350	22,940,000	75,999,875	3.3130	1.007	1.007	1.014	1.007	1.022	75,205,100	1.0106	-0.75%
2005-12-02	0	3.325	3.325	3.350	3.325	3.375	24,506,000	82,061,650	3.3486	1.014	1.014	1.022	1.014	1.029	80,338,979	1.0214	-0.75%
2005-12-01	0	3.350	3.325	3.350	3.300	3.350	27,508,000	91,567,200	3.3287	1.022	1.014	1.022	1.007	1.022	90,180,553	1.0154	0.75%
2005-11-30	0	3.325	3.325	3.350	3.325	3.350	25,689,100	85,679,023	3.3352	1.014	1.014	1.022	1.014	1.022	84,217,582	1.0174	0.00%
2005-11-29	0	3.325	3.325	3.350	3.325	3.375	30,472,000	102,057,600	3.3492	1.014	1.014	1.022	1.014	1.029	99,897,550	1.0216	-1.48%
2005-11-28	0	3.375	3.350	3.375	3.325	3.375	40,448,000	135,878,225	3.3593	1.029	1.022	1.029	1.014	1.029	132,602,261	1.0247	0.00%
2005-11-25	0	3.375	3.350	3.375	3.325	3.375	35,777,000	120,084,975	3.3565	1.029	1.022	1.029	1.014	1.029	117,289,139	1.0238	0.00%
2005-11-24	0	3.375	3.350	3.375	3.325	3.375	33,541,000	112,607,425	3.3573	1.029	1.022	1.029	1.014	1.029	109,958,773	1.0241	0.75%
2005-11-23	0	3.350	3.350	3.375	3.300	3.375	49,428,564	165,109,788	3.3404	1.022	1.022	1.029	1.007	1.029	162,043,595	1.0189	0.75%
2005-11-22	0	3.325	3.300	3.325	3.250	3.375	69,828,000	230,347,375	3.2988	1.014	1.007	1.014	0.991	1.029	228,919,864	1.0062	-0.75%
2005-11-21	0	3.350	3.350	3.375	3.350	3.400	33,916,000	114,253,013	3.3687	1.022	1.022	1.029	1.022	1.037	111,188,150	1.0276	-0.74%
2005-11-18	0	3.375	3.375	3.400	3.350	3.400	61,770,830	208,351,506	3.3730	1.029	1.029	1.037	1.022	1.037	202,505,729	1.0289	0.00%
2005-11-17	0	3.375	3.350	3.375	3.325	3.375	34,679,582	116,138,567	3.3489	1.029	1.022	1.029	1.014	1.029	113,691,431	1.0215	0.75%
2005-11-16	0	3.350	3.350	3.375	3.325	3.375	45,059,000	150,874,925	3.3484	1.022	1.022	1.029	1.014	1.029	147,718,683	1.0214	-0.74%
2005-11-15	0	3.375	3.350	3.375	3.325	3.375	42,726,137	143,212,895	3.3519	1.029	1.022	1.029	1.014	1.029	140,070,767	1.0224	0.75%
2005-11-14	0	3.350	3.325	3.350	3.325	3.375	44,767,440	149,656,574	3.3430	1.022	1.014	1.022	1.014	1.029	146,762,850	1.0197	0.00%
2005-11-11	0	3.350	3.325	3.350	3.325	3.375	78,918,040	264,809,959	3.3555	1.022	1.014	1.022	1.014	1.029	258,720,098	1.0235	0.75%
2005-11-10	0	3.325	3.325	3.350	3.300	3.375	94,227,674	313,948,474	3.3318	1.014	1.014	1.022	1.007	1.029	308,910,270	1.0163	0.76%
2005-11-09	0	3.300	3.300	3.325	3.250	3.350	74,244,980	244,704,577	3.2959	1.007	1.007	1.014	0.991	1.022	243,400,223	1.0054	1.54%
2005-11-08	0	3.250	3.250	3.275	3.250	3.275	17,906,600	58,327,565	3.2573	0.991	0.991	0.999	0.991	0.999	58,703,907	0.9936	-0.76%
2005-11-07	0	3.275	3.250	3.275	3.225	3.275	37,760,796	122,512,077	3.2444	0.999	0.991	0.999	0.984	0.999	123,792,695	0.9897	0.77%
2005-11-04	0	3.250	3.250	3.275	3.250	3.300	44,126,369	144,246,292	3.2689	0.991	0.991	0.999	0.991	1.007	144,661,202	0.9971	0.00%
2005-11-03	0	3.250	3.250	3.275	3.225	3.275	28,535,310	92,848,589	3.2538	0.991	0.991	0.999	0.984	0.999	93,548,423	0.9925	0.78%
2005-11-02	0	3.225	3.225	3.250	3.200	3.250	12,983,000	41,962,300	3.2321	0.984	0.984	0.991	0.976	0.991	42,562,677	0.9859	-0.77%
2005-11-01	0	3.250	3.225	3.250	3.175	3.250	68,761,000	221,162,675	3.2164	0.991	0.984	0.991	0.968	0.991	225,421,877	0.9811	2.36%
2005-10-31	0	3.175	3.150	3.175	3.125	3.175	47,469,601	149,777,033	3.1552	0.968	0.961	0.968	0.953	0.968	155,621,450	0.9624	0.79%
2005-10-28	0	3.150	3.125	3.150	3.100	3.200	70,716,400	222,386,370	3.1448	0.961	0.953	0.961	0.946	0.976	231,832,341	0.9593	-1.56%
2005-10-27	0	3.200	3.175	3.200	3.175	3.250	38,866,000	124,445,425	3.2019	0.976	0.968	0.976	0.968	0.991	127,415,928	0.9767	0.00%
2005-10-26	0	3.200	3.200	3.225	3.175	3.275	67,175,500	215,906,338	3.2141	0.976	0.976	0.984	0.968	0.999	220,224,070	0.9804	-1.54%
2005-10-25	0	3.250	3.250	3.275	3.250	3.350	54,510,000	179,604,100	3.2949	0.991	0.991	0.999	0.991	1.022	178,702,266	1.0050	-1.52%
2005-10-24	0	3.300	3.275	3.300	3.275	3.325	53,659,000	177,403,600	3.3061	1.007	0.999	1.007	0.999	1.014	175,912,399	1.0085	-0.75%
2005-10-21	0	3.325	3.275	3.300	3.275	3.350	140,149,952	463,762,739	3.3090	1.014	0.999	1.007	0.999	1.022	459,459,071	1.0094	0.00%
2005-10-20	0	3.325	3.300	3.325	3.300	3.350	35,033,500	116,016,783	3.3116	1.014	1.007	1.014	1.007	1.022	114,851,694	1.0101	1.53%
2005-10-19	0	3.275	3.275	3.300	3.250	3.325	93,988,600	308,888,781	3.2864	0.999	0.999	1.007	0.991	1.014	308,126,505	1.0025	-2.24%
2005-10-18	0	3.350	3.325	3.350	3.275	3.350	72,330,291	239,874,081	3.3164	1.022	1.014	1.022	0.999	1.022	237,123,223	1.0116	3.08%
2005-10-17	0	3.250	3.250	3.275	3.250	3.325	33,740,000	110,753,575	3.2826	0.991	0.991	0.999	0.991	1.014	110,611,162	1.0013	-0.76%
2005-10-14	0	3.275	3.275	3.300	3.225	3.325	89,539,291	294,013,931	3.2836	0.999	0.999	1.007	0.984	1.014	293,540,161	1.0016	-1.50%
2005-10-13	0	3.325	3.300	3.325	3.275	3.325	57,975,070	191,323,572	3.3001	1.014	1.007	1.014	0.999	1.014	190,061,940	1.0066	0.76%
2005-10-12	0	3.300	3.300	3.325	3.250	3.400	204,749,066	681,480,217	3.3284	1.007	1.007	1.014	0.991	1.037	671,236,874	1.0153	0.76%
2005-10-10	0	3.275	3.275	3.300	3.175	3.300	88,536,000	288,545,175	3.2591	0.999	0.999	1.007	0.968	1.007	290,251,033	0.9941	1.55%
2005-10-07	0	3.225	3.200	3.225	3.175	3.225	59,227,072	189,526,433	3.2000	0.984	0.976	0.984	0.968	0.984	194,166,427	0.9761	1.57%
2005-10-06	0	3.175	3.175	3.200	3.175	3.225	88,902,000	283,591,900	3.1899	0.968	0.968	0.976	0.968	0.984	291,450,905	0.9730	-2.31%
2005-10-05	0	3.250	3.250	3.275	3.250	3.300	39,858,000	130,401,575	3.2717	0.991	0.991	0.999	0.991	1.007	130,668,041	0.9980	-1.52%
2005-10-04	0	3.300	3.275	3.300	3.250	3.350	70,005,089	230,937,135	3.2989	1.007	0.999	1.007	0.991	1.022	229,500,422	1.0063	0.76%
2005-10-03	0	3.275	3.275	3.300	3.250	3.300	24,884,000	81,802,750	3.2874	0.999	0.999	1.007	0.991	1.007	81,578,191	1.0028	0.00%
2005-09-30	0	3.275	3.275	3.300	3.275	3.325	54,098,000	178,203,950	3.2941	0.999	0.999	1.007	0.999	1.014	177,351,590	1.0048	-0.76%
2005-09-29	0	3.300	3.275	3.300	3.175	3.325	189,620,347	619,741,001	3.2683	1.007	0.999	1.007	0.968	1.014	621,639,803	0.9969	3.12%
2005-09-28	0	3.200	3.175	3.200	3.175	3.200	25,927,000	82,578,050	3.1850	0.976	0.968	0.976	0.968	0.976	84,997,499	0.9715	0.79%
2005-09-27	0	3.175	3.175	3.200	3.175	3.225	45,421,170	145,093,577	3.1944	0.968	0.968	0.976	0.968	0.984	148,905,999	0.9744	-0.78%
2005-09-26	0	3.200	3.175	3.200	3.125	3.200	57,449,001	181,575,778	3.1606	0.976	0.968	0.976	0.953	0.976	188,337,308	0.9641	1.59%
2005-09-23	0	3.150	3.125	3.150	3.100	3.175	166,355,900	519,864,158	3.1250	0.961	0.953	0.961	0.946	0.968	545,371,056	0.9532	-0.79%
2005-09-22	0	3.175	3.175	3.200	3.150	3.250	175,973,000	559,935,675	3.1819	0.968	0.968	0.976	0.961	0.991	576,899,171	0.9706	-3.05%
2005-09-21	0	3.275	3.250	3.275	3.225	3.325	205,806,500	671,725,663	3.2639	0.999	0.991	0.999	0.984	1.014	674,703,501	0.9956	-1.50%
2005-09-20	0	3.325	3.300	3.325	3.300	3.375	92,658,000	309,458,100	3.3398	1.014	1.007	1.014	1.007	1.029	303,764,347	1.0187	-1.48%
2005-09-16	0	3.375	3.325	3.350	3.325	3.375	50,604,000	169,123,325	3.3421	1.029	1.014	1.022	1.014	1.029	165,897,073	1.0194	0.75%
2005-09-15	0	3.350	3.325	3.350	3.325	3.375	54,800,000	183,345,650	3.3457	1.022	1.014	1.022	1.014	1.029	179,652,984	1.0206	-0.74%
2005-09-14	0	3.375	3.350	3.375	3.325	3.375	63,738,600	213,653,413	3.3520	1.029	1.022	1.029	1.014	1.029	208,956,746	1.0225	-0.74%
2005-09-13	0	3.400	3.375	3.400	3.350	3.425	52,059,000	176,114,300	3.3830	1.037	1.029	1.037	1.022	1.045	170,667,057	1.0319	-0.73%
2005-09-12	0	3.425	3.400	3.425	3.375	3.450	43,404,000	148,031,000	3.4105	1.045	1.037	1.045	1.029	1.052	142,293,031	1.0403	0.00%
2005-09-09	0	3.425	3.400	3.425	3.400	3.450	32,344,000	110,459,782	3.4152	1.045	1.037	1.045	1.037	1.052	106,034,601	1.0417	0.00%
2005-09-08	0	3.425	3.425	3.450	3.400	3.450	43,552,100	149,118,820	3.4239	1.045	1.045	1.052	1.037	1.052	142,778,553	1.0444	-0.72%
2005-09-07	0	3.450	3.425	3.450	3.400	3.450	71,960,000	246,950,725	3.4318	1.052	1.045	1.052	1.037	1.052	235,909,284	1.0468	0.00%
2005-09-06	0	3.450	3.425	3.450	3.400	3.475	65,415,000	225,131,350	3.4416	1.052	1.045	1.052	1.037	1.060	214,452,554	1.0498	-0.72%
2005-09-05	0	3.475	3.450	3.475	3.450	3.500	69,872,500	242,491,275	3.4705	1.060	1.052	1.060	1.052	1.068	229,065,751	1.0586	0.00%
2005-09-02	0	3.475	3.450	3.475	3.425	3.525	245,359,000	853,296,100	3.4777	1.060	1.052	1.060	1.045	1.075	804,370,010	1.0608	0.00%
2005-09-01	0	3.475	3.450	3.475	3.425	3.475	90,245,000	311,781,725	3.4548	1.060	1.052	1.060	1.045	1.060	295,853,714	1.0538	1.46%
2005-08-31	0	3.425	3.400	3.425	3.350	3.450	88,523,000	301,360,825	3.4043	1.045	1.037	1.045	1.022	1.052	290,208,414	1.0384	0.74%
2005-08-30	0	3.400	3.400	3.425	3.325	3.450	133,878,000	453,431,575	3.3869	1.037	1.037	1.045	1.014	1.052	438,897,485	1.0331	2.26%
2005-08-29	0	3.325	3.300	3.325	3.300	3.350	49,254,000	163,333,050	3.3161	1.014	1.007	1.014	1.007	1.022	161,471,315	1.0115	-0.75%
2005-08-26	0	3.350	3.325	3.350	3.325	3.350	31,050,000	103,741,850	3.3411	1.022	1.014	1.022	1.014	1.022	101,792,430	1.0192	0.75%
2005-08-25	0	3.325	3.325	3.350	3.300	3.350	44,760,000	149,233,975	3.3341	1.014	1.014	1.022	1.007	1.022	146,738,459	1.0170	-0.75%
2005-08-24	0	3.350	3.325	3.350	3.300	3.375	92,623,930	308,408,149	3.3297	1.022	1.014	1.022	1.007	1.029	303,652,654	1.0157	-0.74%
2005-08-23	0	3.375	3.350	3.375	3.325	3.450	162,664,000	552,388,650	3.3959	1.029	1.022	1.029	1.014	1.052	533,267,756	1.0359	-0.74%
2005-08-22	0	3.400	3.375	3.400	3.325	3.400	89,283,000	299,824,625	3.3581	1.037	1.029	1.037	1.014	1.037	292,699,952	1.0243	1.49%
2005-08-19	0	3.350	3.325	3.350	3.250	3.400	252,644,000	838,999,700	3.3209	1.022	1.014	1.022	0.991	1.037	828,252,710	1.0130	-1.47%
2005-08-18	0	3.400	3.375	3.400	3.300	3.525	279,329,000	957,719,475	3.4286	1.037	1.029	1.037	1.007	1.075	915,735,190	1.0458	-3.55%
2005-08-17	0	3.525	3.500	3.525	3.425	3.525	186,488,000	647,051,750	3.4697	1.075	1.068	1.075	1.045	1.075	611,370,907	1.0584	1.44%
2005-08-16	0	3.475	3.450	3.475	3.450	3.500	165,184,000	573,460,950	3.4716	1.060	1.052	1.060	1.052	1.068	541,529,170	1.0590	0.72%
2005-08-15	0	3.450	3.425	3.450	3.325	3.475	311,256,700	1,062,521,625	3.4137	1.052	1.045	1.052	1.014	1.060	1,020,405,018	1.0413	3.76%
2005-08-12	0	3.325	3.325	3.350	3.275	3.350	121,070,000	401,153,000	3.3134	1.014	1.014	1.022	0.999	1.022	396,908,518	1.0107	0.76%
2005-08-11	0	3.300	3.275	3.300	3.250	3.325	168,579,560	554,054,828	3.2866	1.007	0.999	1.007	0.991	1.014	552,660,967	1.0025	-0.75%
2005-08-10	0	3.325	3.300	3.325	3.300	3.375	168,313,000	560,101,065	3.3277	1.014	1.007	1.014	1.007	1.029	551,787,093	1.0151	1.53%
2005-08-09	0	3.275	3.250	3.275	3.250	3.400	354,188,450	1,183,005,421	3.3400	0.999	0.991	0.999	0.991	1.037	1,161,149,854	1.0188	-1.50%
2005-08-08	0	3.325	3.325	3.350	3.125	3.350	516,344,911	1,695,841,515	3.2843	1.014	1.014	1.022	0.953	1.022	1,692,753,724	1.0018	6.40%
2005-08-05	0	3.125	3.100	3.125	3.050	3.125	91,421,000	282,645,175	3.0917	0.953	0.946	0.953	0.930	0.953	299,709,041	0.9431	0.81%
2005-08-04	0	3.100	3.075	3.100	3.075	3.125	161,042,000	497,575,850	3.0897	0.946	0.938	0.946	0.938	0.953	527,950,290	0.9425	-1.59%
2005-08-03	0	3.150	3.125	3.150	3.075	3.175	191,792,000	598,290,875	3.1195	0.961	0.953	0.961	0.938	0.968	628,759,218	0.9515	-0.79%
2005-08-02	0	3.175	3.150	3.175	3.150	3.200	237,940,000	755,740,475	3.1762	0.968	0.961	0.968	0.961	0.976	780,048,012	0.9688	0.79%
2005-08-01	0	3.150	3.125	3.150	3.025	3.150	302,250,000	936,378,650	3.0980	0.961	0.953	0.961	0.923	0.961	990,878,001	0.9450	3.28%
2005-07-29	0	3.050	3.025	3.050	2.950	3.050	337,721,000	1,013,659,475	3.0015	0.930	0.923	0.930	0.900	0.930	1,107,163,968	0.9155	3.39%
2005-07-28	0	2.950	2.925	2.950	2.875	2.950	164,863,000	479,682,175	2.9096	0.900	0.892	0.900	0.877	0.900	540,476,823	0.8875	2.61%
2005-07-27	0	2.875	2.850	2.875	2.850	2.875	44,527,000	127,946,325	2.8735	0.877	0.869	0.877	0.869	0.877	145,974,606	0.8765	0.00%
2005-07-26	0	2.875	2.850	2.875	2.850	2.900	37,569,600	107,941,025	2.8731	0.877	0.869	0.877	0.869	0.885	123,165,890	0.8764	-0.86%
2005-07-25	0	2.900	2.875	2.900	2.850	2.900	90,236,500	259,607,363	2.8770	0.885	0.877	0.885	0.869	0.885	295,825,849	0.8776	0.87%
2005-07-22	0	2.875	2.850	2.875	2.850	2.900	110,847,000	318,180,250	2.8704	0.877	0.869	0.877	0.869	0.885	363,394,057	0.8756	1.77%
2005-07-21	0	2.825	2.825	2.850	2.800	2.850	94,435,000	266,870,750	2.8260	0.862	0.862	0.869	0.854	0.869	309,589,955	0.8620	0.00%
2005-07-20	0	2.825	2.800	2.825	2.775	2.850	192,137,000	540,743,050	2.8144	0.862	0.854	0.862	0.846	0.869	629,890,245	0.8585	0.89%
2005-07-19	0	2.800	2.775	2.800	2.775	2.800	70,263,000	195,390,375	2.7808	0.854	0.846	0.854	0.846	0.854	230,345,942	0.8482	0.00%
2005-07-18	0	2.800	2.775	2.800	2.750	2.800	81,331,000	225,479,050	2.7724	0.854	0.846	0.854	0.839	0.854	266,630,599	0.8457	0.90%
2005-07-15	0	2.775	2.750	2.775	2.725	2.775	111,168,500	305,770,745	2.7505	0.846	0.839	0.846	0.831	0.846	364,448,043	0.8390	0.91%
2005-07-14	0	2.750	2.750	2.775	2.750	2.775	96,291,000	265,279,075	2.7550	0.839	0.839	0.846	0.839	0.846	315,674,553	0.8404	0.00%
2005-07-13	0	2.750	2.750	2.775	2.750	2.775	54,804,918	151,187,208	2.7586	0.839	0.839	0.846	0.839	0.846	179,669,107	0.8415	-0.90%
2005-07-12	0	2.775	2.750	2.775	2.750	2.775	51,994,000	143,832,300	2.7663	0.846	0.839	0.846	0.839	0.846	170,453,965	0.8438	0.91%
2005-07-11	0	2.750	2.750	2.775	2.750	2.775	37,355,837	103,561,448	2.7723	0.839	0.839	0.846	0.839	0.846	122,465,102	0.8456	-0.90%
2005-07-08	0	2.775	2.750	2.775	2.750	2.800	69,935,000	193,015,675	2.7599	0.846	0.839	0.846	0.839	0.854	229,270,647	0.8419	-0.89%
2005-07-07	0	2.800	2.800	2.825	2.725	2.825	192,212,000	532,209,200	2.7689	0.854	0.854	0.862	0.831	0.862	630,136,120	0.8446	1.82%
2005-07-06	0	2.750	2.750	2.775	2.725	2.775	131,989,500	363,005,138	2.7503	0.839	0.839	0.846	0.831	0.846	432,706,342	0.8389	0.00%
2005-07-05	0	2.750	2.725	2.750	2.725	2.800	191,794,500	526,238,513	2.7438	0.839	0.831	0.839	0.831	0.854	628,767,413	0.8369	-1.79%
2005-07-04	0	2.800	2.775	2.800	2.775	2.800	38,934,000	108,573,130	2.7886	0.854	0.846	0.854	0.846	0.854	127,638,856	0.8506	0.00%
2005-06-30	0	2.800	2.775	2.800	2.775	2.825	145,263,500	407,220,775	2.8033	0.854	0.846	0.854	0.846	0.862	476,223,016	0.8551	-0.88%
2005-06-29	0	2.825	2.800	2.825	2.800	2.850	152,842,000	431,304,350	2.8219	0.862	0.854	0.862	0.854	0.869	501,067,909	0.8608	0.00%
2005-06-28	0	2.825	2.800	2.825	2.775	2.825	167,589,494	470,109,784	2.8051	0.862	0.854	0.862	0.846	0.862	549,415,195	0.8557	0.89%
2005-06-27	0	2.800	2.775	2.800	2.750	2.800	124,852,066	348,277,853	2.7895	0.854	0.846	0.854	0.839	0.854	409,307,413	0.8509	0.00%
2005-06-24	0	2.800	2.775	2.800	2.725	2.825	555,344,651	1,542,522,266	2.7776	0.854	0.846	0.854	0.831	0.862	1,820,608,098	0.8473	-0.88%
2005-06-23	0	2.825	2.825	2.850	2.800	2.900	1,819,399,916	5,158,317,084	2.8352	0.862	0.862	0.869	0.854	0.885	5,964,609,930	0.8648

---

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top

---